date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,44.0,44.2,43.96,44.04,98300.0,37.4731,37.6434,37.439,37.5071,98300.0
2005-01-03 10:00:00,44.03,44.14,43.98,44.03,98500.0,37.4986,37.5923,37.456,37.4986,98500.0
2005-01-03 10:30:00,44.02,44.11,43.9,44.1,78900.0,37.4901,37.5668,37.3879,37.5582,78900.0
2005-01-03 11:00:00,44.1,44.23,44.06,44.22,76900.0,37.5582,37.669,37.5242,37.6604,76900.0
2005-01-03 11:30:00,44.23,44.24,43.98,44.1,118800.0,37.669,37.6775,37.456,37.5582,118800.0
2005-01-03 12:00:00,44.11,44.11,44.0,44.01,72600.0,37.5668,37.5668,37.4731,37.4816,72600.0
2005-01-03 12:30:00,44.0,44.07,43.85,43.85,57600.0,37.4731,37.5327,37.3453,37.3453,57600.0
2005-01-03 13:00:00,43.86,43.9,43.71,43.72,86800.0,37.3538,37.3879,37.2261,37.2346,86800.0
2005-01-03 13:30:00,43.73,43.81,43.71,43.75,49800.0,37.2431,37.3113,37.2261,37.2602,49800.0
2005-01-03 14:00:00,43.76,43.79,43.72,43.73,33200.0,37.2687,37.2942,37.2346,37.2431,33200.0
2005-01-03 14:30:00,43.75,43.82,43.67,43.68,74900.0,37.2602,37.3198,37.192,37.2005,74900.0
2005-01-03 15:00:00,43.68,43.79,43.67,43.76,46200.0,37.2005,37.2942,37.192,37.2687,46200.0
2005-01-03 15:30:00,43.76,43.77,43.6,43.6,80800.0,37.2687,37.2772,37.1324,37.1324,80800.0
2005-01-04 09:30:00,43.65,43.75,43.54,43.54,49200.0,37.175,37.2602,37.0813,37.0813,49200.0
2005-01-04 10:00:00,43.5,43.64,43.49,43.6,50400.0,37.0472,37.1665,37.0387,37.1324,50400.0
2005-01-04 10:30:00,43.6,43.7,43.55,43.69,46700.0,37.1324,37.2176,37.0898,37.2091,46700.0
2005-01-04 11:00:00,43.69,43.71,43.6,43.64,86400.0,37.2091,37.2261,37.1324,37.1665,86400.0
2005-01-04 11:30:00,43.64,43.72,43.63,43.66,31200.0,37.1665,37.2346,37.158,37.1835,31200.0
2005-01-04 12:00:00,43.66,43.7,43.6,43.64,52100.0,37.1835,37.2176,37.1324,37.1665,52100.0
2005-01-04 12:30:00,43.65,43.68,43.5,43.6,43200.0,37.175,37.2005,37.0472,37.1324,43200.0
2005-01-04 13:00:00,43.59,43.6,43.54,43.55,23200.0,37.1239,37.1324,37.0813,37.0898,23200.0
2005-01-04 13:30:00,43.55,43.57,43.47,43.54,21300.0,37.0898,37.1069,37.0217,37.0813,21300.0
2005-01-04 14:00:00,43.56,43.56,43.33,43.39,34200.0,37.0983,37.0983,36.9025,36.9536,34200.0
2005-01-04 14:30:00,43.4,43.4,43.01,43.23,75700.0,36.9621,36.9621,36.6299,36.8173,75700.0
2005-01-04 15:00:00,43.23,43.3,43.19,43.21,47300.0,36.8173,36.8769,36.7832,36.8003,47300.0
2005-01-04 15:30:00,43.21,43.26,43.2,43.26,64400.0,36.8003,36.8428,36.7917,36.8428,64400.0
2005-01-05 09:30:00,43.25,43.4,43.25,43.34,36900.0,36.8343,36.9621,36.8343,36.911,36900.0
2005-01-05 10:00:00,43.32,43.45,43.3,43.33,38000.0,36.8939,37.0047,36.8769,36.9025,38000.0
2005-01-05 10:30:00,43.3,43.33,43.27,43.32,47500.0,36.8769,36.9025,36.8514,36.8939,47500.0
2005-01-05 11:00:00,43.33,43.37,43.31,43.34,26200.0,36.9025,36.9365,36.8854,36.911,26200.0
2005-01-05 11:30:00,43.34,43.37,43.27,43.37,24200.0,36.911,36.9365,36.8514,36.9365,24200.0
2005-01-05 12:00:00,43.37,43.41,43.3,43.39,25500.0,36.9365,36.9706,36.8769,36.9536,25500.0
2005-01-05 12:30:00,43.4,43.46,43.39,43.44,24600.0,36.9621,37.0132,36.9536,36.9961,24600.0
2005-01-05 13:00:00,43.43,43.64,43.42,43.59,24500.0,36.9876,37.1665,36.9791,37.1239,24500.0
2005-01-05 13:30:00,43.59,43.77,43.57,43.65,56200.0,37.1239,37.2772,37.1069,37.175,56200.0
2005-01-05 14:00:00,43.64,43.69,43.59,43.61,38600.0,37.1665,37.2091,37.1239,37.1409,38600.0
2005-01-05 14:30:00,43.59,43.65,43.41,43.41,31300.0,37.1239,37.175,36.9706,36.9706,31300.0
2005-01-05 15:00:00,43.41,43.43,43.27,43.32,45100.0,36.9706,36.9876,36.8514,36.8939,45100.0
2005-01-05 15:30:00,43.33,43.38,43.32,43.34,70300.0,36.9025,36.945,36.8939,36.911,70300.0
2005-01-06 09:30:00,43.7,43.7,43.53,43.53,57800.0,37.2176,37.2176,37.0728,37.0728,57800.0
2005-01-06 10:00:00,43.53,43.6,43.42,43.59,35500.0,37.0728,37.1324,36.9791,37.1239,35500.0
2005-01-06 10:30:00,43.59,43.59,43.53,43.53,75800.0,37.1239,37.1239,37.0728,37.0728,75800.0
2005-01-06 11:00:00,43.52,43.52,43.35,43.41,55900.0,37.0643,37.0643,36.9195,36.9706,55900.0
2005-01-06 11:30:00,43.45,43.47,43.4,43.42,31400.0,37.0047,37.0217,36.9621,36.9791,31400.0
2005-01-06 12:00:00,43.42,43.42,43.38,43.38,33500.0,36.9791,36.9791,36.945,36.945,33500.0
2005-01-06 12:30:00,43.38,43.39,43.26,43.26,46800.0,36.945,36.9536,36.8428,36.8428,46800.0
2005-01-06 13:00:00,43.26,43.37,43.25,43.35,32800.0,36.8428,36.9365,36.8343,36.9195,32800.0
2005-01-06 13:30:00,43.35,43.42,43.34,43.41,38100.0,36.9195,36.9791,36.911,36.9706,38100.0
2005-01-06 14:00:00,43.4,43.41,43.39,43.41,21500.0,36.9621,36.9706,36.9536,36.9706,21500.0
2005-01-06 14:30:00,43.42,43.46,43.4,43.4,60500.0,36.9791,37.0132,36.9621,36.9621,60500.0
2005-01-06 15:00:00,43.4,43.42,43.36,43.37,29900.0,36.9621,36.9791,36.928,36.9365,29900.0
2005-01-06 15:30:00,43.38,43.39,43.3,43.3,52100.0,36.945,36.9536,36.8769,36.8769,52100.0
2005-01-07 09:30:00,43.6,43.73,43.55,43.59,49600.0,37.1324,37.2431,37.0898,37.1239,49600.0
2005-01-07 10:00:00,43.59,43.75,43.53,43.53,44200.0,37.1239,37.2602,37.0728,37.0728,44200.0
2005-01-07 10:30:00,43.5,43.5,43.2,43.25,196800.0,37.0472,37.0472,36.7917,36.8343,196800.0
2005-01-07 11:00:00,43.25,43.48,43.25,43.45,42700.0,36.8343,37.0302,36.8343,37.0047,42700.0
2005-01-07 11:30:00,43.42,43.49,43.33,43.36,47200.0,36.9791,37.0387,36.9025,36.928,47200.0
2005-01-07 12:00:00,43.35,43.36,43.25,43.35,49800.0,36.9195,36.928,36.8343,36.9195,49800.0
2005-01-07 12:30:00,43.35,43.38,43.3,43.32,51800.0,36.9195,36.945,36.8769,36.8939,51800.0
2005-01-07 13:00:00,43.32,43.36,43.27,43.27,39900.0,36.8939,36.928,36.8514,36.8514,39900.0
2005-01-07 13:30:00,43.27,43.3,43.13,43.13,45100.0,36.8514,36.8769,36.7321,36.7321,45100.0
2005-01-07 14:00:00,43.12,43.19,43.0,43.14,39700.0,36.7236,36.7832,36.6214,36.7406,39700.0
2005-01-07 14:30:00,43.14,43.24,43.09,43.14,35200.0,36.7406,36.8258,36.6981,36.7406,35200.0
2005-01-07 15:00:00,43.15,43.19,43.11,43.14,53900.0,36.7492,36.7832,36.7151,36.7406,53900.0
2005-01-07 15:30:00,43.14,43.19,43.07,43.09,76500.0,36.7406,36.7832,36.681,36.6981,76500.0
2005-01-10 09:30:00,43.05,43.29,43.05,43.22,25900.0,36.664,36.8684,36.664,36.8088,25900.0
2005-01-10 10:00:00,43.22,43.25,43.12,43.24,24600.0,36.8088,36.8343,36.7236,36.8258,24600.0
2005-01-10 10:30:00,43.25,43.3,43.15,43.27,10100.0,36.8343,36.8769,36.7492,36.8514,10100.0
2005-01-10 11:00:00,43.26,43.29,43.25,43.26,13600.0,36.8428,36.8684,36.8343,36.8428,13600.0
2005-01-10 11:30:00,43.28,43.3,43.2,43.25,27300.0,36.8599,36.8769,36.7917,36.8343,27300.0
2005-01-10 12:00:00,43.25,43.3,43.25,43.3,13200.0,36.8343,36.8769,36.8343,36.8769,13200.0
2005-01-10 12:30:00,43.3,43.32,43.25,43.32,14900.0,36.8769,36.8939,36.8343,36.8939,14900.0
2005-01-10 13:00:00,43.33,43.4,43.32,43.35,15300.0,36.9025,36.9621,36.8939,36.9195,15300.0
2005-01-10 13:30:00,43.35,43.4,43.35,43.39,15700.0,36.9195,36.9621,36.9195,36.9536,15700.0
2005-01-10 14:00:00,43.39,43.44,43.37,43.44,16500.0,36.9536,36.9961,36.9365,36.9961,16500.0
2005-01-10 14:30:00,43.44,43.46,43.24,43.26,28300.0,36.9961,37.0132,36.8258,36.8428,28300.0
2005-01-10 15:00:00,43.26,43.27,43.18,43.23,24500.0,36.8428,36.8514,36.7747,36.8173,24500.0
2005-01-10 15:30:00,43.23,43.24,43.19,43.2,19600.0,36.8173,36.8258,36.7832,36.7917,19600.0
2005-01-11 09:30:00,43.15,43.33,43.09,43.28,31600.0,36.7492,36.9025,36.6981,36.8599,31600.0
2005-01-11 10:00:00,43.28,43.38,43.22,43.34,23800.0,36.8599,36.945,36.8088,36.911,23800.0
2005-01-11 10:30:00,43.3,43.31,43.26,43.26,10400.0,36.8769,36.8854,36.8428,36.8428,10400.0
2005-01-11 11:00:00,43.27,43.4,43.27,43.33,12800.0,36.8514,36.9621,36.8514,36.9025,12800.0
2005-01-11 11:30:00,43.32,43.43,43.31,43.41,13100.0,36.8939,36.9876,36.8854,36.9706,13100.0
2005-01-11 12:00:00,43.41,43.48,43.35,43.45,16700.0,36.9706,37.0302,36.9195,37.0047,16700.0
2005-01-11 12:30:00,43.43,43.52,43.43,43.48,8400.0,36.9876,37.0643,36.9876,37.0302,8400.0
2005-01-11 13:00:00,43.46,43.46,43.4,43.42,5900.0,37.0132,37.0132,36.9621,36.9791,5900.0
2005-01-11 13:30:00,43.43,43.51,43.42,43.42,6900.0,36.9876,37.0558,36.9791,36.9791,6900.0
2005-01-11 14:00:00,43.43,43.55,43.4,43.45,11000.0,36.9876,37.0898,36.9621,37.0047,11000.0
2005-01-11 14:30:00,43.44,43.49,43.4,43.43,10600.0,36.9961,37.0387,36.9621,36.9876,10600.0
2005-01-11 15:00:00,43.44,43.47,43.41,43.44,16900.0,36.9961,37.0217,36.9706,36.9961,16900.0
2005-01-11 15:30:00,43.45,43.48,43.41,43.44,20000.0,37.0047,37.0302,36.9706,36.9961,20000.0
2005-01-12 09:30:00,43.46,43.6,43.39,43.56,38400.0,37.0132,37.1324,36.9536,37.0983,38400.0
2005-01-12 10:00:00,43.57,43.71,43.53,43.53,22700.0,37.1069,37.2261,37.0728,37.0728,22700.0
2005-01-12 10:30:00,43.53,43.54,43.39,43.46,21100.0,37.0728,37.0813,36.9536,37.0132,21100.0
2005-01-12 11:00:00,43.46,43.46,43.3,43.36,24300.0,37.0132,37.0132,36.8769,36.928,24300.0
2005-01-12 11:30:00,43.36,43.47,43.33,43.43,52000.0,36.928,37.0217,36.9025,36.9876,52000.0
2005-01-12 12:00:00,43.43,43.47,43.4,43.44,15100.0,36.9876,37.0217,36.9621,36.9961,15100.0
2005-01-12 12:30:00,43.44,43.45,43.41,43.41,15900.0,36.9961,37.0047,36.9706,36.9706,15900.0
2005-01-12 13:00:00,43.41,43.43,43.26,43.26,22000.0,36.9706,36.9876,36.8428,36.8428,22000.0
2005-01-12 13:30:00,43.26,43.28,43.25,43.26,10400.0,36.8428,36.8599,36.8343,36.8428,10400.0
2005-01-12 14:00:00,43.27,43.3,43.22,43.22,44400.0,36.8514,36.8769,36.8088,36.8088,44400.0
2005-01-12 14:30:00,43.21,43.23,43.21,43.23,8900.0,36.8003,36.8173,36.8003,36.8173,8900.0
2005-01-12 15:00:00,43.23,43.27,43.23,43.26,51700.0,36.8173,36.8514,36.8173,36.8428,51700.0
2005-01-12 15:30:00,43.25,43.4,43.25,43.3,90000.0,36.8343,36.9621,36.8343,36.8769,90000.0
2005-01-13 09:30:00,43.3,43.63,43.13,43.63,30100.0,36.8769,37.158,36.7321,37.158,30100.0
2005-01-13 10:00:00,43.61,43.7,43.55,43.58,72200.0,37.1409,37.2176,37.0898,37.1154,72200.0
2005-01-13 10:30:00,43.58,43.66,43.45,43.48,55300.0,37.1154,37.1835,37.0047,37.0302,55300.0
2005-01-13 11:00:00,43.48,43.5,43.45,43.46,14300.0,37.0302,37.0472,37.0047,37.0132,14300.0
2005-01-13 11:30:00,43.45,43.46,43.29,43.33,24700.0,37.0047,37.0132,36.8684,36.9025,24700.0
2005-01-13 12:00:00,43.33,43.34,43.28,43.32,15200.0,36.9025,36.911,36.8599,36.8939,15200.0
2005-01-13 12:30:00,43.33,43.33,43.27,43.28,12800.0,36.9025,36.9025,36.8514,36.8599,12800.0
2005-01-13 13:00:00,43.27,43.34,43.27,43.33,30100.0,36.8514,36.911,36.8514,36.9025,30100.0
2005-01-13 13:30:00,43.33,43.35,43.29,43.33,25900.0,36.9025,36.9195,36.8684,36.9025,25900.0
2005-01-13 14:00:00,43.33,43.35,43.31,43.34,16800.0,36.9025,36.9195,36.8854,36.911,16800.0
2005-01-13 14:30:00,43.33,43.34,43.29,43.31,22500.0,36.9025,36.911,36.8684,36.8854,22500.0
2005-01-13 15:00:00,43.3,43.3,43.18,43.19,65600.0,36.8769,36.8769,36.7747,36.7832,65600.0
2005-01-13 15:30:00,43.17,43.28,43.12,43.21,103000.0,36.7662,36.8599,36.7236,36.8003,103000.0
2005-01-14 09:30:00,43.38,43.38,43.22,43.35,17300.0,36.945,36.945,36.8088,36.9195,17300.0
2005-01-14 10:00:00,43.38,43.49,43.25,43.49,15100.0,36.945,37.0387,36.8343,37.0387,15100.0
2005-01-14 10:30:00,43.49,43.49,43.21,43.28,18500.0,37.0387,37.0387,36.8003,36.8599,18500.0
2005-01-14 11:00:00,43.3,43.33,43.29,43.31,27400.0,36.8769,36.9025,36.8684,36.8854,27400.0
2005-01-14 11:30:00,43.31,43.34,43.3,43.34,14900.0,36.8854,36.911,36.8769,36.911,14900.0
2005-01-14 12:00:00,43.34,43.5,43.34,43.5,11600.0,36.911,37.0472,36.911,37.0472,11600.0
2005-01-14 12:30:00,43.5,43.5,43.42,43.47,9300.0,37.0472,37.0472,36.9791,37.0217,9300.0
2005-01-14 13:00:00,43.46,43.46,43.3,43.33,19100.0,37.0132,37.0132,36.8769,36.9025,19100.0
2005-01-14 13:30:00,43.32,43.42,43.31,43.38,18500.0,36.8939,36.9791,36.8854,36.945,18500.0
2005-01-14 14:00:00,43.4,43.45,43.34,43.4,10000.0,36.9621,37.0047,36.911,36.9621,10000.0
2005-01-14 14:30:00,43.4,43.51,43.39,43.5,11600.0,36.9621,37.0558,36.9536,37.0472,11600.0
2005-01-14 15:00:00,43.5,43.5,43.4,43.5,16800.0,37.0472,37.0472,36.9621,37.0472,16800.0
2005-01-14 15:30:00,43.5,43.51,43.26,43.41,53200.0,37.0472,37.0558,36.8428,36.9706,53200.0
2005-01-18 09:30:00,43.3,43.73,43.24,43.71,23400.0,36.8769,37.2431,36.8258,37.2261,23400.0
2005-01-18 10:00:00,43.69,43.95,43.68,43.95,42800.0,37.2091,37.4305,37.2005,37.4305,42800.0
2005-01-18 10:30:00,43.93,44.17,43.93,44.06,29900.0,37.4135,37.6179,37.4135,37.5242,29900.0
2005-01-18 11:00:00,44.07,44.23,44.05,44.19,15700.0,37.5327,37.669,37.5157,37.6349,15700.0
2005-01-18 11:30:00,44.19,44.48,44.19,44.44,55000.0,37.6349,37.8819,37.6349,37.8478,55000.0
2005-01-18 12:00:00,44.44,44.49,44.4,44.48,33100.0,37.8478,37.8904,37.8137,37.8819,33100.0
2005-01-18 12:30:00,44.48,44.49,44.46,44.49,12200.0,37.8819,37.8904,37.8648,37.8904,12200.0
2005-01-18 13:00:00,44.49,44.54,44.47,44.5,19500.0,37.8904,37.933,37.8734,37.8989,19500.0
2005-01-18 13:30:00,44.5,44.56,44.5,44.56,33800.0,37.8989,37.95,37.8989,37.95,33800.0
2005-01-18 14:00:00,44.56,44.77,44.56,44.66,95800.0,37.95,38.1289,37.95,38.0352,95800.0
2005-01-18 14:30:00,44.66,44.67,44.38,44.39,25100.0,38.0352,38.0437,37.7967,37.8052,25100.0
2005-01-18 15:00:00,44.38,45.3,44.36,44.43,16500.0,37.7967,38.5802,37.7797,37.8393,16500.0
2005-01-18 15:30:00,44.44,44.59,44.44,44.57,43300.0,37.8478,37.9756,37.8478,37.9585,43300.0
2005-01-19 09:30:00,44.43,44.49,44.25,44.38,90700.0,37.8393,37.8904,37.686,37.7967,90700.0
2005-01-19 10:00:00,44.35,44.37,44.12,44.12,15900.0,37.7712,37.7882,37.5753,37.5753,15900.0
2005-01-19 10:30:00,44.13,44.15,43.98,44.09,21400.0,37.5838,37.6008,37.456,37.5497,21400.0
2005-01-19 11:00:00,44.1,44.14,43.99,43.99,29200.0,37.5582,37.5923,37.4646,37.4646,29200.0
2005-01-19 11:30:00,44.01,44.08,43.98,44.05,28500.0,37.4816,37.5412,37.456,37.5157,28500.0
2005-01-19 12:00:00,44.05,44.08,44.0,44.03,11200.0,37.5157,37.5412,37.4731,37.4986,11200.0
2005-01-19 12:30:00,44.04,44.1,44.04,44.1,3200.0,37.5071,37.5582,37.5071,37.5582,3200.0
2005-01-19 13:00:00,44.09,44.1,43.95,43.96,8000.0,37.5497,37.5582,37.4305,37.439,8000.0
2005-01-19 13:30:00,43.96,43.98,43.95,43.97,6800.0,37.439,37.456,37.4305,37.4475,6800.0
2005-01-19 14:00:00,43.96,43.96,43.75,43.81,55900.0,37.439,37.439,37.2602,37.3113,55900.0
2005-01-19 14:30:00,43.81,43.85,43.77,43.85,25000.0,37.3113,37.3453,37.2772,37.3453,25000.0
2005-01-19 15:00:00,43.85,43.9,43.77,43.81,58200.0,37.3453,37.3879,37.2772,37.3113,58200.0
2005-01-19 15:30:00,43.81,43.91,43.65,43.66,44200.0,37.3113,37.3964,37.175,37.1835,44200.0
2005-01-20 09:30:00,43.55,43.7,43.45,43.6,132800.0,37.0898,37.2176,37.0047,37.1324,132800.0
2005-01-20 10:00:00,43.56,43.96,43.56,43.79,21900.0,37.0983,37.439,37.0983,37.2942,21900.0
2005-01-20 10:30:00,43.83,43.83,43.65,43.65,14200.0,37.3283,37.3283,37.175,37.175,14200.0
2005-01-20 11:00:00,43.63,43.75,43.63,43.67,19400.0,37.158,37.2602,37.158,37.192,19400.0
2005-01-20 11:30:00,43.67,43.7,43.63,43.64,19200.0,37.192,37.2176,37.158,37.1665,19200.0
2005-01-20 12:00:00,43.63,43.64,43.54,43.55,12900.0,37.158,37.1665,37.0813,37.0898,12900.0
2005-01-20 12:30:00,43.56,43.56,43.39,43.39,42500.0,37.0983,37.0983,36.9536,36.9536,42500.0
2005-01-20 13:00:00,43.4,43.4,43.25,43.3,46800.0,36.9621,36.9621,36.8343,36.8769,46800.0
2005-01-20 13:30:00,43.3,43.39,43.29,43.37,34000.0,36.8769,36.9536,36.8684,36.9365,34000.0
2005-01-20 14:00:00,43.37,43.47,43.36,43.39,31300.0,36.9365,37.0217,36.928,36.9536,31300.0
2005-01-20 14:30:00,43.39,43.41,43.22,43.22,78800.0,36.9536,36.9706,36.8088,36.8088,78800.0
2005-01-20 15:00:00,43.22,43.25,43.02,43.03,71400.0,36.8088,36.8343,36.6385,36.647,71400.0
2005-01-20 15:30:00,43.0,43.03,42.79,42.94,183600.0,36.6214,36.647,36.4426,36.5703,183600.0
2005-01-21 09:30:00,42.9,42.97,42.78,42.92,53300.0,36.5363,36.5959,36.4341,36.5533,53300.0
2005-01-21 10:00:00,42.91,42.95,42.83,42.88,26200.0,36.5448,36.5788,36.4766,36.5192,26200.0
2005-01-21 10:30:00,42.87,42.89,42.82,42.87,57800.0,36.5107,36.5277,36.4681,36.5107,57800.0
2005-01-21 11:00:00,42.86,43.04,42.86,42.97,54100.0,36.5022,36.6555,36.5022,36.5959,54100.0
2005-01-21 11:30:00,42.97,43.01,42.96,42.99,42600.0,36.5959,36.6299,36.5874,36.6129,42600.0
2005-01-21 12:00:00,42.97,43.0,42.93,42.96,13300.0,36.5959,36.6214,36.5618,36.5874,13300.0
2005-01-21 12:30:00,42.98,42.99,42.94,42.95,15000.0,36.6044,36.6129,36.5703,36.5788,15000.0
2005-01-21 13:00:00,42.95,42.95,42.85,42.88,56900.0,36.5788,36.5788,36.4937,36.5192,56900.0
2005-01-21 13:30:00,42.88,42.89,42.76,42.82,30100.0,36.5192,36.5277,36.417,36.4681,30100.0
2005-01-21 14:00:00,42.83,42.87,42.8,42.86,40100.0,36.4766,36.5107,36.4511,36.5022,40100.0
2005-01-21 14:30:00,42.86,42.86,42.75,42.77,37800.0,36.5022,36.5022,36.4085,36.4255,37800.0
2005-01-21 15:00:00,42.8,42.9,42.78,42.87,34200.0,36.4511,36.5363,36.4341,36.5107,34200.0
2005-01-21 15:30:00,42.89,42.92,42.81,42.83,106000.0,36.5277,36.5533,36.4596,36.4766,106000.0
2005-01-24 09:30:00,42.82,43.16,42.82,42.86,41900.0,36.4681,36.7577,36.4681,36.5022,41900.0
2005-01-24 10:00:00,42.86,42.88,42.85,42.85,37200.0,36.5022,36.5192,36.4937,36.4937,37200.0
2005-01-24 10:30:00,42.85,42.89,42.74,42.76,53400.0,36.4937,36.5277,36.4,36.417,53400.0
2005-01-24 11:00:00,42.77,42.87,42.73,42.86,56200.0,36.4255,36.5107,36.3915,36.5022,56200.0
2005-01-24 11:30:00,42.83,42.83,42.77,42.77,15500.0,36.4766,36.4766,36.4255,36.4255,15500.0
2005-01-24 12:00:00,42.77,42.82,42.77,42.8,10800.0,36.4255,36.4681,36.4255,36.4511,10800.0
2005-01-24 12:30:00,42.79,42.83,42.75,42.8,10700.0,36.4426,36.4766,36.4085,36.4511,10700.0
2005-01-24 13:00:00,42.81,42.87,42.81,42.87,11000.0,36.4596,36.5107,36.4596,36.5107,11000.0
2005-01-24 13:30:00,42.88,42.88,42.7,42.74,9400.0,36.5192,36.5192,36.3659,36.4,9400.0
2005-01-24 14:00:00,42.73,42.73,42.64,42.64,26300.0,36.3915,36.3915,36.3148,36.3148,26300.0
2005-01-24 14:30:00,42.64,42.64,42.45,42.46,37300.0,36.3148,36.3148,36.153,36.1615,37300.0
2005-01-24 15:00:00,42.5,42.53,42.37,42.38,56200.0,36.1956,36.2211,36.0849,36.0934,56200.0
2005-01-24 15:30:00,42.38,42.45,42.24,42.3,79000.0,36.0934,36.153,35.9742,36.0253,79000.0
2005-01-25 09:30:00,42.26,42.45,42.26,42.37,33900.0,35.9912,36.153,35.9912,36.0849,33900.0
2005-01-25 10:00:00,42.39,42.45,42.33,42.43,20300.0,36.1019,36.153,36.0508,36.136,20300.0
2005-01-25 10:30:00,42.44,42.56,42.39,42.5,41800.0,36.1445,36.2467,36.1019,36.1956,41800.0
2005-01-25 11:00:00,42.49,42.52,42.39,42.44,51600.0,36.1871,36.2126,36.1019,36.1445,51600.0
2005-01-25 11:30:00,42.45,42.46,42.36,42.42,13500.0,36.153,36.1615,36.0764,36.1275,13500.0
2005-01-25 12:00:00,42.41,42.41,42.28,42.28,16300.0,36.1189,36.1189,36.0082,36.0082,16300.0
2005-01-25 12:30:00,42.28,42.29,42.2,42.25,28600.0,36.0082,36.0167,35.9401,35.9827,28600.0
2005-01-25 13:00:00,42.25,42.3,42.25,42.29,15100.0,35.9827,36.0253,35.9827,36.0167,15100.0
2005-01-25 13:30:00,42.28,42.29,42.26,42.27,8500.0,36.0082,36.0167,35.9912,35.9997,8500.0
2005-01-25 14:00:00,42.25,42.29,42.24,42.25,13000.0,35.9827,36.0167,35.9742,35.9827,13000.0
2005-01-25 14:30:00,42.24,42.28,42.21,42.27,37300.0,35.9742,36.0082,35.9486,35.9997,37300.0
2005-01-25 15:00:00,42.28,42.3,42.2,42.21,37700.0,36.0082,36.0253,35.9401,35.9486,37700.0
2005-01-25 15:30:00,42.22,42.29,42.22,42.25,32200.0,35.9571,36.0167,35.9571,35.9827,32200.0
2005-01-26 09:30:00,42.49,42.54,42.37,42.46,31700.0,36.1871,36.2297,36.0849,36.1615,31700.0
2005-01-26 10:00:00,42.46,42.8,42.42,42.61,34800.0,36.1615,36.4511,36.1275,36.2893,34800.0
2005-01-26 10:30:00,42.64,42.64,42.42,42.58,6700.0,36.3148,36.3148,36.1275,36.2637,6700.0
2005-01-26 11:00:00,42.57,42.69,42.5,42.56,22500.0,36.2552,36.3574,36.1956,36.2467,22500.0
2005-01-26 11:30:00,42.6,42.66,42.45,42.45,13500.0,36.2808,36.3319,36.153,36.153,13500.0
2005-01-26 12:00:00,42.46,42.5,42.44,42.45,2500.0,36.1615,36.1956,36.1445,36.153,2500.0
2005-01-26 12:30:00,42.45,42.53,42.36,42.51,6700.0,36.153,36.2211,36.0764,36.2041,6700.0
2005-01-26 13:00:00,42.52,42.52,42.4,42.41,17100.0,36.2126,36.2126,36.1104,36.1189,17100.0
2005-01-26 13:30:00,42.41,42.47,42.38,42.45,22000.0,36.1189,36.17,36.0934,36.153,22000.0
2005-01-26 14:00:00,42.45,42.47,42.39,42.47,25100.0,36.153,36.17,36.1019,36.17,25100.0
2005-01-26 14:30:00,42.47,42.47,42.38,42.43,8300.0,36.17,36.17,36.0934,36.136,8300.0
2005-01-26 15:00:00,42.44,42.47,42.34,42.38,50000.0,36.1445,36.17,36.0593,36.0934,50000.0
2005-01-26 15:30:00,42.39,42.52,42.39,42.45,31000.0,36.1019,36.2126,36.1019,36.153,31000.0
2005-01-27 09:30:00,42.41,42.58,42.39,42.58,8100.0,36.1189,36.2637,36.1019,36.2637,8100.0
2005-01-27 10:00:00,42.54,42.67,42.54,42.59,7300.0,36.2297,36.3404,36.2297,36.2722,7300.0
2005-01-27 10:30:00,42.64,42.76,42.64,42.71,7300.0,36.3148,36.417,36.3148,36.3744,7300.0
2005-01-27 11:00:00,42.73,42.81,42.7,42.81,13900.0,36.3915,36.4596,36.3659,36.4596,13900.0
2005-01-27 11:30:00,42.8,42.86,42.79,42.84,12300.0,36.4511,36.5022,36.4426,36.4852,12300.0
2005-01-27 12:00:00,42.84,42.84,42.6,42.6,7500.0,36.4852,36.4852,36.2808,36.2808,7500.0
2005-01-27 12:30:00,42.61,42.64,42.58,42.64,6000.0,36.2893,36.3148,36.2637,36.3148,6000.0
2005-01-27 13:00:00,42.64,42.66,42.56,42.6,6700.0,36.3148,36.3319,36.2467,36.2808,6700.0
2005-01-27 13:30:00,42.61,42.64,42.52,42.53,5900.0,36.2893,36.3148,36.2126,36.2211,5900.0
2005-01-27 14:00:00,42.52,42.56,42.46,42.56,13800.0,36.2126,36.2467,36.1615,36.2467,13800.0
2005-01-27 14:30:00,42.55,42.59,42.55,42.58,14200.0,36.2382,36.2722,36.2382,36.2637,14200.0
2005-01-27 15:00:00,42.58,42.69,42.57,42.66,21800.0,36.2637,36.3574,36.2552,36.3319,21800.0
2005-01-27 15:30:00,42.65,42.87,42.65,42.8,49800.0,36.3233,36.5107,36.3233,36.4511,49800.0
2005-01-28 09:30:00,42.83,42.85,42.8,42.8,152200.0,36.4766,36.4937,36.4511,36.4511,152200.0
2005-01-28 10:00:00,42.81,42.9,42.79,42.9,42100.0,36.4596,36.5363,36.4426,36.5363,42100.0
2005-01-28 10:30:00,42.89,42.89,42.82,42.82,60700.0,36.5277,36.5277,36.4681,36.4681,60700.0
2005-01-28 11:00:00,42.82,42.85,42.71,42.72,69200.0,36.4681,36.4937,36.3744,36.383,69200.0
2005-01-28 11:30:00,42.72,42.82,42.61,42.66,14000.0,36.383,36.4681,36.2893,36.3319,14000.0
2005-01-28 12:00:00,42.65,42.75,42.62,42.65,6600.0,36.3233,36.4085,36.2978,36.3233,6600.0
2005-01-28 12:30:00,42.65,42.65,42.6,42.61,10000.0,36.3233,36.3233,36.2808,36.2893,10000.0
2005-01-28 13:00:00,42.61,42.62,42.44,42.62,8800.0,36.2893,36.2978,36.1445,36.2978,8800.0
2005-01-28 13:30:00,42.62,42.62,42.53,42.53,5200.0,36.2978,36.2978,36.2211,36.2211,5200.0
2005-01-28 14:00:00,42.51,42.51,42.4,42.46,19800.0,36.2041,36.2041,36.1104,36.1615,19800.0
2005-01-28 14:30:00,42.44,42.48,42.32,42.32,27800.0,36.1445,36.1786,36.0423,36.0423,27800.0
2005-01-28 15:00:00,42.31,42.45,42.31,42.4,14100.0,36.0338,36.153,36.0338,36.1104,14100.0
2005-01-28 15:30:00,42.4,42.59,42.4,42.5,27800.0,36.1104,36.2722,36.1104,36.1956,27800.0
2005-01-31 09:30:00,42.73,42.85,42.66,42.68,32700.0,36.3915,36.4937,36.3319,36.3489,32700.0
2005-01-31 10:00:00,42.68,42.76,42.5,42.61,28700.0,36.3489,36.417,36.1956,36.2893,28700.0
2005-01-31 10:30:00,42.6,42.64,42.55,42.62,17000.0,36.2808,36.3148,36.2382,36.2978,17000.0
2005-01-31 11:00:00,42.63,42.65,42.56,42.64,16900.0,36.3063,36.3233,36.2467,36.3148,16900.0
2005-01-31 11:30:00,42.64,42.7,42.64,42.66,7000.0,36.3148,36.3659,36.3148,36.3319,7000.0
2005-01-31 12:00:00,42.69,42.98,42.69,42.96,17200.0,36.3574,36.6044,36.3574,36.5874,17200.0
2005-01-31 12:30:00,42.94,42.97,42.93,42.95,5500.0,36.5703,36.5959,36.5618,36.5788,5500.0
2005-01-31 13:00:00,42.95,43.06,42.93,43.04,9500.0,36.5788,36.6725,36.5618,36.6555,9500.0
2005-01-31 13:30:00,43.06,43.06,43.0,43.05,6500.0,36.6725,36.6725,36.6214,36.664,6500.0
2005-01-31 14:00:00,43.08,43.19,43.05,43.13,12300.0,36.6896,36.7832,36.664,36.7321,12300.0
2005-01-31 14:30:00,43.11,43.19,43.1,43.13,5500.0,36.7151,36.7832,36.7066,36.7321,5500.0
2005-01-31 15:00:00,43.11,43.11,43.0,43.08,9200.0,36.7151,36.7151,36.6214,36.6896,9200.0
2005-01-31 15:30:00,43.08,43.14,42.94,43.07,31000.0,36.6896,36.7406,36.5703,36.681,31000.0
2005-02-01 09:30:00,43.1,43.1,42.96,42.98,9700.0,36.7066,36.7066,36.5874,36.6044,9700.0
2005-02-01 10:00:00,42.98,43.15,42.98,43.1,14900.0,36.6044,36.7492,36.6044,36.7066,14900.0
2005-02-01 10:30:00,43.11,43.24,43.11,43.19,8000.0,36.7151,36.8258,36.7151,36.7832,8000.0
2005-02-01 11:00:00,43.2,43.25,43.16,43.19,10300.0,36.7917,36.8343,36.7577,36.7832,10300.0
2005-02-01 11:30:00,43.21,43.26,43.17,43.24,34900.0,36.8003,36.8428,36.7662,36.8258,34900.0
2005-02-01 12:00:00,43.18,43.19,43.11,43.17,10400.0,36.7747,36.7832,36.7151,36.7662,10400.0
2005-02-01 12:30:00,43.18,43.28,43.18,43.2,11400.0,36.7747,36.8599,36.7747,36.7917,11400.0
2005-02-01 13:00:00,43.24,43.35,43.21,43.35,8800.0,36.8258,36.9195,36.8003,36.9195,8800.0
2005-02-01 13:30:00,43.35,43.36,43.25,43.27,5300.0,36.9195,36.928,36.8343,36.8514,5300.0
2005-02-01 14:00:00,43.28,43.33,43.26,43.26,3100.0,36.8599,36.9025,36.8428,36.8428,3100.0
2005-02-01 14:30:00,43.26,43.32,43.25,43.27,4800.0,36.8428,36.8939,36.8343,36.8514,4800.0
2005-02-01 15:00:00,43.28,43.29,43.1,43.17,15300.0,36.8599,36.8684,36.7066,36.7662,15300.0
2005-02-01 15:30:00,43.17,43.27,43.15,43.2,15900.0,36.7662,36.8514,36.7492,36.7917,15900.0
2005-02-02 09:30:00,43.25,43.48,43.21,43.3,18400.0,36.8343,37.0302,36.8003,36.8769,18400.0
2005-02-02 10:00:00,43.29,43.3,43.22,43.23,11500.0,36.8684,36.8769,36.8088,36.8173,11500.0
2005-02-02 10:30:00,43.23,43.31,43.2,43.31,9900.0,36.8173,36.8854,36.7917,36.8854,9900.0
2005-02-02 11:00:00,43.31,43.31,43.2,43.21,8900.0,36.8854,36.8854,36.7917,36.8003,8900.0
2005-02-02 11:30:00,43.21,43.29,43.17,43.28,10700.0,36.8003,36.8684,36.7662,36.8599,10700.0
2005-02-02 12:00:00,43.29,43.38,43.29,43.37,7500.0,36.8684,36.945,36.8684,36.9365,7500.0
2005-02-02 12:30:00,43.37,43.38,43.32,43.32,5400.0,36.9365,36.945,36.8939,36.8939,5400.0
2005-02-02 13:00:00,43.31,43.32,43.25,43.32,4200.0,36.8854,36.8939,36.8343,36.8939,4200.0
2005-02-02 13:30:00,43.31,43.36,43.3,43.36,5200.0,36.8854,36.928,36.8769,36.928,5200.0
2005-02-02 14:00:00,43.38,43.49,43.38,43.44,11200.0,36.945,37.0387,36.945,36.9961,11200.0
2005-02-02 14:30:00,43.43,43.43,43.26,43.26,25800.0,36.9876,36.9876,36.8428,36.8428,25800.0
2005-02-02 15:00:00,43.26,43.34,43.25,43.28,14100.0,36.8428,36.911,36.8343,36.8599,14100.0
2005-02-02 15:30:00,43.28,43.34,43.24,43.34,25300.0,36.8599,36.911,36.8258,36.911,25300.0
2005-02-03 09:30:00,43.3,43.44,43.25,43.41,12100.0,36.8769,36.9961,36.8343,36.9706,12100.0
2005-02-03 10:00:00,43.41,43.45,43.35,43.4,23000.0,36.9706,37.0047,36.9195,36.9621,23000.0
2005-02-03 10:30:00,43.39,43.48,43.27,43.32,26500.0,36.9536,37.0302,36.8514,36.8939,26500.0
2005-02-03 11:00:00,43.31,43.52,43.22,43.5,110900.0,36.8854,37.0643,36.8088,37.0472,110900.0
2005-02-03 11:30:00,43.47,43.54,43.46,43.52,28800.0,37.0217,37.0813,37.0132,37.0643,28800.0
2005-02-03 12:00:00,43.52,43.59,43.52,43.58,45400.0,37.0643,37.1239,37.0643,37.1154,45400.0
2005-02-03 12:30:00,43.57,43.6,43.51,43.57,124600.0,37.1069,37.1324,37.0558,37.1069,124600.0
2005-02-03 13:00:00,43.58,43.63,43.56,43.6,25500.0,37.1154,37.158,37.0983,37.1324,25500.0
2005-02-03 13:30:00,43.6,43.64,43.54,43.54,13800.0,37.1324,37.1665,37.0813,37.0813,13800.0
2005-02-03 14:00:00,43.54,43.56,43.52,43.54,15200.0,37.0813,37.0983,37.0643,37.0813,15200.0
2005-02-03 14:30:00,43.53,43.6,43.53,43.6,23400.0,37.0728,37.1324,37.0728,37.1324,23400.0
2005-02-03 15:00:00,43.6,43.63,43.57,43.63,22900.0,37.1324,37.158,37.1069,37.158,22900.0
2005-02-03 15:30:00,43.63,43.75,43.63,43.71,72800.0,37.158,37.2602,37.158,37.2261,72800.0
2005-02-04 09:30:00,43.79,44.25,43.74,44.15,107000.0,37.2942,37.686,37.2516,37.6008,107000.0
2005-02-04 10:00:00,44.16,44.22,44.02,44.08,61900.0,37.6093,37.6604,37.4901,37.5412,61900.0
2005-02-04 10:30:00,44.08,44.23,44.08,44.23,60200.0,37.5412,37.669,37.5412,37.669,60200.0
2005-02-04 11:00:00,44.23,44.23,44.05,44.21,40700.0,37.669,37.669,37.5157,37.6519,40700.0
2005-02-04 11:30:00,44.21,44.68,44.18,44.66,76200.0,37.6519,38.0522,37.6264,38.0352,76200.0
2005-02-04 12:00:00,44.66,44.7,44.53,44.65,25800.0,38.0352,38.0692,37.9245,38.0267,25800.0
2005-02-04 12:30:00,44.65,44.65,44.48,44.54,14000.0,38.0267,38.0267,37.8819,37.933,14000.0
2005-02-04 13:00:00,44.54,44.61,44.48,44.59,47500.0,37.933,37.9926,37.8819,37.9756,47500.0
2005-02-04 13:30:00,44.59,44.69,44.58,44.65,10300.0,37.9756,38.0607,37.967,38.0267,10300.0
2005-02-04 14:00:00,44.65,44.68,44.61,44.64,11000.0,38.0267,38.0522,37.9926,38.0181,11000.0
2005-02-04 14:30:00,44.64,44.7,44.61,44.63,17600.0,38.0181,38.0692,37.9926,38.0096,17600.0
2005-02-04 15:00:00,44.63,44.65,44.56,44.58,35300.0,38.0096,38.0267,37.95,37.967,35300.0
2005-02-04 15:30:00,44.58,44.75,44.56,44.73,57900.0,37.967,38.1118,37.95,38.0948,57900.0
2005-02-07 09:30:00,44.77,45.25,44.73,45.25,40000.0,38.1289,38.5377,38.0948,38.5377,40000.0
2005-02-07 10:00:00,45.25,45.5,45.2,45.2,46900.0,38.5377,38.7506,38.4951,38.4951,46900.0
2005-02-07 10:30:00,45.22,45.24,45.08,45.1,67200.0,38.5121,38.5291,38.3929,38.4099,67200.0
2005-02-07 11:00:00,45.1,45.11,45.02,45.07,39100.0,38.4099,38.4184,38.3418,38.3844,39100.0
2005-02-07 11:30:00,45.07,45.15,45.05,45.15,28200.0,38.3844,38.4525,38.3673,38.4525,28200.0
2005-02-07 12:00:00,45.11,45.15,45.09,45.11,34400.0,38.4184,38.4525,38.4014,38.4184,34400.0
2005-02-07 12:30:00,45.11,45.13,45.08,45.12,16100.0,38.4184,38.4355,38.3929,38.4269,16100.0
2005-02-07 13:00:00,45.13,45.15,45.09,45.1,19300.0,38.4355,38.4525,38.4014,38.4099,19300.0
2005-02-07 13:30:00,45.13,45.17,45.08,45.08,70800.0,38.4355,38.4695,38.3929,38.3929,70800.0
2005-02-07 14:00:00,45.11,45.15,45.09,45.12,15400.0,38.4184,38.4525,38.4014,38.4269,15400.0
2005-02-07 14:30:00,45.14,45.15,45.06,45.08,22800.0,38.444,38.4525,38.3758,38.3929,22800.0
2005-02-07 15:00:00,45.09,45.14,45.08,45.14,37300.0,38.4014,38.444,38.3929,38.444,37300.0
2005-02-07 15:30:00,45.13,45.13,45.1,45.11,41800.0,38.4355,38.4355,38.4099,38.4184,41800.0
2005-02-08 09:30:00,45.25,45.26,45.19,45.24,47900.0,38.5377,38.5462,38.4866,38.5291,47900.0
2005-02-08 10:00:00,45.23,45.3,45.15,45.15,12300.0,38.5206,38.5802,38.4525,38.4525,12300.0
2005-02-08 10:30:00,45.15,45.2,45.12,45.16,18200.0,38.4525,38.4951,38.4269,38.461,18200.0
2005-02-08 11:00:00,45.18,45.23,45.18,45.2,75900.0,38.478,38.5206,38.478,38.4951,75900.0
2005-02-08 11:30:00,45.2,45.4,45.18,45.25,61800.0,38.4951,38.6654,38.478,38.5377,61800.0
2005-02-08 12:00:00,45.28,45.32,45.14,45.21,42400.0,38.5632,38.5973,38.444,38.5036,42400.0
2005-02-08 12:30:00,45.2,45.21,45.16,45.16,18300.0,38.4951,38.5036,38.461,38.461,18300.0
2005-02-08 13:00:00,45.17,45.23,45.15,45.19,14700.0,38.4695,38.5206,38.4525,38.4866,14700.0
2005-02-08 13:30:00,45.19,45.19,45.09,45.09,108600.0,38.4866,38.4866,38.4014,38.4014,108600.0
2005-02-08 14:00:00,45.09,45.12,45.07,45.07,22100.0,38.4014,38.4269,38.3844,38.3844,22100.0
2005-02-08 14:30:00,45.07,45.09,45.05,45.09,10400.0,38.3844,38.4014,38.3673,38.4014,10400.0
2005-02-08 15:00:00,45.09,45.11,45.05,45.06,12800.0,38.4014,38.4184,38.3673,38.3758,12800.0
2005-02-08 15:30:00,45.06,45.13,45.05,45.13,50600.0,38.3758,38.4355,38.3673,38.4355,50600.0
2005-02-09 09:30:00,45.14,45.16,45.04,45.09,12800.0,38.444,38.461,38.3588,38.4014,12800.0
2005-02-09 10:00:00,45.09,45.11,44.85,44.97,30100.0,38.4014,38.4184,38.197,38.2992,30100.0
2005-02-09 10:30:00,44.93,44.99,44.83,44.85,29700.0,38.2651,38.3162,38.18,38.197,29700.0
2005-02-09 11:00:00,44.84,44.84,44.77,44.78,12000.0,38.1885,38.1885,38.1289,38.1374,12000.0
2005-02-09 11:30:00,44.77,44.78,44.42,44.55,55100.0,38.1289,38.1374,37.8308,37.9415,55100.0
2005-02-09 12:00:00,44.55,44.59,44.52,44.54,10100.0,37.9415,37.9756,37.9159,37.933,10100.0
2005-02-09 12:30:00,44.55,44.57,44.45,44.46,16000.0,37.9415,37.9585,37.8563,37.8648,16000.0
2005-02-09 13:00:00,44.46,44.54,44.4,44.51,15800.0,37.8648,37.933,37.8137,37.9074,15800.0
2005-02-09 13:30:00,44.51,44.69,44.51,44.66,25400.0,37.9074,38.0607,37.9074,38.0352,25400.0
2005-02-09 14:00:00,44.66,44.66,44.48,44.52,122400.0,38.0352,38.0352,37.8819,37.9159,122400.0
2005-02-09 14:30:00,44.48,44.52,44.4,44.4,28400.0,37.8819,37.9159,37.8137,37.8137,28400.0
2005-02-09 15:00:00,44.41,44.5,44.37,44.42,26600.0,37.8223,37.8989,37.7882,37.8308,26600.0
2005-02-09 15:30:00,44.43,44.61,44.43,44.51,55100.0,37.8393,37.9926,37.8393,37.9074,55100.0
2005-02-10 09:30:00,44.51,44.55,44.49,44.55,41100.0,37.9074,37.9415,37.8904,37.9415,41100.0
2005-02-10 10:00:00,44.56,44.68,44.56,44.65,19300.0,37.95,38.0522,37.95,38.0267,19300.0
2005-02-10 10:30:00,44.66,44.68,44.62,44.66,61200.0,38.0352,38.0522,38.0011,38.0352,61200.0
2005-02-10 11:00:00,44.66,44.66,44.62,44.64,25000.0,38.0352,38.0352,38.0011,38.0181,25000.0
2005-02-10 11:30:00,44.67,44.84,44.63,44.76,16100.0,38.0437,38.1885,38.0096,38.1203,16100.0
2005-02-10 12:00:00,44.77,44.88,44.76,44.81,15800.0,38.1289,38.2225,38.1203,38.1629,15800.0
2005-02-10 12:30:00,44.81,44.81,44.74,44.77,5600.0,38.1629,38.1629,38.1033,38.1289,5600.0
2005-02-10 13:00:00,44.75,44.75,44.65,44.68,13800.0,38.1118,38.1118,38.0267,38.0522,13800.0
2005-02-10 13:30:00,44.72,44.78,44.62,44.78,48200.0,38.0863,38.1374,38.0011,38.1374,48200.0
2005-02-10 14:00:00,44.79,44.86,44.68,44.82,21400.0,38.1459,38.2055,38.0522,38.1714,21400.0
2005-02-10 14:30:00,44.83,44.88,44.71,44.8,16000.0,38.18,38.2225,38.0778,38.1544,16000.0
2005-02-10 15:00:00,44.8,44.9,44.73,44.84,25100.0,38.1544,38.2396,38.0948,38.1885,25100.0
2005-02-10 15:30:00,44.87,44.89,44.8,44.8,51400.0,38.214,38.2311,38.1544,38.1544,51400.0
2005-02-11 09:30:00,44.85,44.86,44.7,44.85,23700.0,38.197,38.2055,38.0692,38.197,23700.0
2005-02-11 10:00:00,44.85,45.0,44.78,45.0,13200.0,38.197,38.3247,38.1374,38.3247,13200.0
2005-02-11 10:30:00,44.99,45.0,44.92,44.92,12900.0,38.3162,38.3247,38.2566,38.2566,12900.0
2005-02-11 11:00:00,44.97,45.05,44.97,45.05,50900.0,38.2992,38.3673,38.2992,38.3673,50900.0
2005-02-11 11:30:00,45.05,45.05,44.96,45.02,28700.0,38.3673,38.3673,38.2907,38.3418,28700.0
2005-02-11 12:00:00,45.02,45.05,44.98,45.01,20800.0,38.3418,38.3673,38.3077,38.3333,20800.0
2005-02-11 12:30:00,45.0,45.08,44.97,45.01,19400.0,38.3247,38.3929,38.2992,38.3333,19400.0
2005-02-11 13:00:00,45.02,45.08,45.0,45.06,30100.0,38.3418,38.3929,38.3247,38.3758,30100.0
2005-02-11 13:30:00,45.06,45.16,45.03,45.13,53500.0,38.3758,38.461,38.3503,38.4355,53500.0
2005-02-11 14:00:00,45.13,45.19,45.08,45.12,20800.0,38.4355,38.4866,38.3929,38.4269,20800.0
2005-02-11 14:30:00,45.12,45.18,45.1,45.16,30500.0,38.4269,38.478,38.4099,38.461,30500.0
2005-02-11 15:00:00,45.16,45.18,45.09,45.11,38900.0,38.461,38.478,38.4014,38.4184,38900.0
2005-02-11 15:30:00,45.1,45.14,45.06,45.07,73000.0,38.4099,38.444,38.3758,38.3844,73000.0
2005-02-14 09:30:00,45.1,45.16,45.0,45.11,18700.0,38.4099,38.461,38.3247,38.4184,18700.0
2005-02-14 10:00:00,45.12,45.19,45.02,45.09,16400.0,38.4269,38.4866,38.3418,38.4014,16400.0
2005-02-14 10:30:00,45.09,45.09,44.97,44.97,18300.0,38.4014,38.4014,38.2992,38.2992,18300.0
2005-02-14 11:00:00,44.97,45.09,44.97,45.09,38000.0,38.2992,38.4014,38.2992,38.4014,38000.0
2005-02-14 11:30:00,45.08,45.18,45.02,45.15,61000.0,38.3929,38.478,38.3418,38.4525,61000.0
2005-02-14 12:00:00,45.15,45.33,45.09,45.18,30200.0,38.4525,38.6058,38.4014,38.478,30200.0
2005-02-14 12:30:00,45.2,45.2,45.13,45.19,8200.0,38.4951,38.4951,38.4355,38.4866,8200.0
2005-02-14 13:00:00,45.19,45.2,45.14,45.17,17100.0,38.4866,38.4951,38.444,38.4695,17100.0
2005-02-14 13:30:00,45.18,45.21,45.14,45.16,15200.0,38.478,38.5036,38.444,38.461,15200.0
2005-02-14 14:00:00,45.15,45.24,45.08,45.15,39600.0,38.4525,38.5291,38.3929,38.4525,39600.0
2005-02-14 14:30:00,45.14,45.16,45.07,45.16,25000.0,38.444,38.461,38.3844,38.461,25000.0
2005-02-14 15:00:00,45.16,45.28,45.16,45.22,52200.0,38.461,38.5632,38.461,38.5121,52200.0
2005-02-14 15:30:00,45.22,45.29,45.2,45.29,52100.0,38.5121,38.5717,38.4951,38.5717,52100.0
2005-02-15 09:30:00,45.35,45.45,45.28,45.4,23600.0,38.6228,38.708,38.5632,38.6654,23600.0
2005-02-15 10:00:00,45.4,45.45,45.34,45.4,7500.0,38.6654,38.708,38.6143,38.6654,7500.0
2005-02-15 10:30:00,45.36,45.49,45.33,45.37,25900.0,38.6313,38.7421,38.6058,38.6399,25900.0
2005-02-15 11:00:00,45.38,45.56,45.32,45.56,23900.0,38.6484,38.8017,38.5973,38.8017,23900.0
2005-02-15 11:30:00,45.6,45.61,45.49,45.51,29200.0,38.8357,38.8443,38.7421,38.7591,29200.0
2005-02-15 12:00:00,45.51,45.55,45.45,45.51,7200.0,38.7591,38.7932,38.708,38.7591,7200.0
2005-02-15 12:30:00,45.52,45.54,45.46,45.46,22400.0,38.7676,38.7846,38.7165,38.7165,22400.0
2005-02-15 13:00:00,45.47,45.52,45.42,45.44,144400.0,38.725,38.7676,38.6824,38.6995,144400.0
2005-02-15 13:30:00,45.44,45.44,45.27,45.28,25200.0,38.6995,38.6995,38.5547,38.5632,25200.0
2005-02-15 14:00:00,45.31,45.31,45.2,45.2,28000.0,38.5888,38.5888,38.4951,38.4951,28000.0
2005-02-15 14:30:00,45.21,45.21,45.08,45.11,64400.0,38.5036,38.5036,38.3929,38.4184,64400.0
2005-02-15 15:00:00,45.11,45.16,45.02,45.04,67900.0,38.4184,38.461,38.3418,38.3588,67900.0
2005-02-15 15:30:00,45.06,45.08,44.82,44.82,157100.0,38.3758,38.3929,38.1714,38.1714,157100.0
2005-02-16 09:30:00,44.7,44.8,44.58,44.6,49100.0,38.0692,38.1544,37.967,37.9841,49100.0
2005-02-16 10:00:00,44.62,44.64,44.5,44.62,43000.0,38.0011,38.0181,37.8989,38.0011,43000.0
2005-02-16 10:30:00,44.62,44.64,44.48,44.61,42200.0,38.0011,38.0181,37.8819,37.9926,42200.0
2005-02-16 11:00:00,44.61,44.64,44.51,44.64,25200.0,37.9926,38.0181,37.9074,38.0181,25200.0
2005-02-16 11:30:00,44.61,44.67,44.53,44.61,17200.0,37.9926,38.0437,37.9245,37.9926,17200.0
2005-02-16 12:00:00,44.59,44.63,44.5,44.5,32500.0,37.9756,38.0096,37.8989,37.8989,32500.0
2005-02-16 12:30:00,44.49,44.53,44.33,44.48,78600.0,37.8904,37.9245,37.7541,37.8819,78600.0
2005-02-16 13:00:00,44.46,44.46,44.33,44.45,26000.0,37.8648,37.8648,37.7541,37.8563,26000.0
2005-02-16 13:30:00,44.44,44.5,44.31,44.44,27500.0,37.8478,37.8989,37.7371,37.8478,27500.0
2005-02-16 14:00:00,44.44,44.5,44.32,44.37,47100.0,37.8478,37.8989,37.7456,37.7882,47100.0
2005-02-16 14:30:00,44.36,44.45,44.33,44.44,60000.0,37.7797,37.8563,37.7541,37.8478,60000.0
2005-02-16 15:00:00,44.44,44.48,44.3,44.48,69500.0,37.8478,37.8819,37.7286,37.8819,69500.0
2005-02-16 15:30:00,44.48,44.52,44.39,44.51,98500.0,37.8819,37.9159,37.8052,37.9074,98500.0
2005-02-17 09:30:00,49.0,50.58,48.76,50.28,951100.0,41.7314,43.077,41.527,42.8215,951100.0
2005-02-17 10:00:00,50.28,50.8,50.2,50.36,432500.0,42.8215,43.2644,42.7534,42.8896,432500.0
2005-02-17 10:30:00,50.35,50.69,50.14,50.63,320300.0,42.8811,43.1707,42.7023,43.1196,320300.0
2005-02-17 11:00:00,50.64,51.3,50.5,50.61,261600.0,43.1281,43.6902,43.0089,43.1026,261600.0
2005-02-17 11:30:00,50.65,50.9,50.57,50.88,160300.0,43.1366,43.3495,43.0685,43.3325,160300.0
2005-02-17 12:00:00,50.9,51.3,50.76,51.24,405200.0,43.3495,43.6902,43.2303,43.6391,405200.0
2005-02-17 12:30:00,51.21,51.33,50.92,51.28,141600.0,43.6136,43.7158,43.3666,43.6732,141600.0
2005-02-17 13:00:00,51.3,51.96,51.3,51.55,206200.0,43.6902,44.2523,43.6902,43.9031,206200.0
2005-02-17 13:30:00,51.52,51.65,51.1,51.1,95700.0,43.8776,43.9883,43.5199,43.5199,95700.0
2005-02-17 14:00:00,51.09,51.52,50.96,51.44,256600.0,43.5114,43.8776,43.4006,43.8094,256600.0
2005-02-17 14:30:00,51.47,51.5,51.25,51.39,194700.0,43.835,43.8605,43.6476,43.7669,194700.0
2005-02-17 15:00:00,51.39,51.39,50.88,51.12,229600.0,43.7669,43.7669,43.3325,43.5369,229600.0
2005-02-17 15:30:00,51.12,51.8,51.01,51.69,287100.0,43.5369,44.116,43.4432,44.0224,287100.0
2005-02-18 09:30:00,51.9,51.9,51.4,51.4,236700.0,44.2012,44.2012,43.7754,43.7754,236700.0
2005-02-18 10:00:00,51.41,51.6,51.35,51.38,99500.0,43.7839,43.9457,43.7328,43.7583,99500.0
2005-02-18 10:30:00,51.39,51.39,51.0,51.39,74100.0,43.7669,43.7669,43.4347,43.7669,74100.0
2005-02-18 11:00:00,51.39,51.46,51.3,51.3,58000.0,43.7669,43.8265,43.6902,43.6902,58000.0
2005-02-18 11:30:00,51.29,51.29,50.92,51.06,74900.0,43.6817,43.6817,43.3666,43.4858,74900.0
2005-02-18 12:00:00,51.06,51.15,50.96,51.05,52600.0,43.4858,43.5625,43.4006,43.4773,52600.0
2005-02-18 12:30:00,51.05,51.16,51.05,51.15,33200.0,43.4773,43.571,43.4773,43.5625,33200.0
2005-02-18 13:00:00,51.19,51.3,51.08,51.17,34200.0,43.5965,43.6902,43.5028,43.5795,34200.0
2005-02-18 13:30:00,51.17,51.34,51.13,51.34,31700.0,43.5795,43.7243,43.5454,43.7243,31700.0
2005-02-18 14:00:00,51.33,51.35,51.22,51.22,35300.0,43.7158,43.7328,43.6221,43.6221,35300.0
2005-02-18 14:30:00,51.23,51.23,51.02,51.15,43400.0,43.6306,43.6306,43.4517,43.5625,43400.0
2005-02-18 15:00:00,51.15,51.17,50.9,50.99,66300.0,43.5625,43.5795,43.3495,43.4262,66300.0
2005-02-18 15:30:00,50.99,51.05,50.6,50.73,192000.0,43.4262,43.4773,43.094,43.2048,192000.0
2005-02-22 09:30:00,50.09,50.45,50.04,50.37,159900.0,42.6597,42.9663,42.6171,42.8982,159900.0
2005-02-22 10:00:00,50.38,50.55,50.27,50.45,138600.0,42.9067,43.0515,42.813,42.9663,138600.0
2005-02-22 10:30:00,50.44,50.55,50.4,50.43,86700.0,42.9578,43.0515,42.9237,42.9493,86700.0
2005-02-22 11:00:00,50.42,50.42,50.27,50.28,52300.0,42.9407,42.9407,42.813,42.8215,52300.0
2005-02-22 11:30:00,50.28,50.29,50.03,50.03,46700.0,42.8215,42.83,42.6086,42.6086,46700.0
2005-02-22 12:00:00,50.03,50.1,50.0,50.06,100400.0,42.6086,42.6682,42.583,42.6341,100400.0
2005-02-22 12:30:00,50.05,50.12,50.0,50.09,31100.0,42.6256,42.6852,42.583,42.6597,31100.0
2005-02-22 13:00:00,50.09,50.1,50.02,50.09,39600.0,42.6597,42.6682,42.6001,42.6597,39600.0
2005-02-22 13:30:00,50.09,50.11,50.03,50.06,60500.0,42.6597,42.6767,42.6086,42.6341,60500.0
2005-02-22 14:00:00,50.06,50.1,50.05,50.09,52700.0,42.6341,42.6682,42.6256,42.6597,52700.0
2005-02-22 14:30:00,50.1,50.15,50.0,50.02,78100.0,42.6682,42.7108,42.583,42.6001,78100.0
2005-02-22 15:00:00,50.02,50.02,49.91,50.02,80000.0,42.6001,42.6001,42.5064,42.6001,80000.0
2005-02-22 15:30:00,50.02,50.05,49.99,50.01,99500.0,42.6001,42.6256,42.5745,42.5916,99500.0
2005-02-23 09:30:00,50.06,50.54,50.06,50.47,100200.0,42.6341,43.0429,42.6341,42.9833,100200.0
2005-02-23 10:00:00,50.48,50.49,50.28,50.36,33500.0,42.9918,43.0004,42.8215,42.8896,33500.0
2005-02-23 10:30:00,50.35,50.35,50.27,50.32,37700.0,42.8811,42.8811,42.813,42.8556,37700.0
2005-02-23 11:00:00,50.3,50.33,50.22,50.29,86700.0,42.8385,42.8641,42.7704,42.83,86700.0
2005-02-23 11:30:00,50.29,50.31,50.2,50.23,75400.0,42.83,42.8471,42.7534,42.7789,75400.0
2005-02-23 12:00:00,50.23,50.41,50.2,50.4,66400.0,42.7789,42.9322,42.7534,42.9237,66400.0
2005-02-23 12:30:00,50.38,50.41,50.3,50.39,30900.0,42.9067,42.9322,42.8385,42.9152,30900.0
2005-02-23 13:00:00,50.38,50.43,50.38,50.41,74600.0,42.9067,42.9493,42.9067,42.9322,74600.0
2005-02-23 13:30:00,50.4,50.5,50.38,50.5,77400.0,42.9237,43.0089,42.9067,43.0089,77400.0
2005-02-23 14:00:00,50.49,50.54,50.38,50.47,60200.0,43.0004,43.0429,42.9067,42.9833,60200.0
2005-02-23 14:30:00,50.47,50.5,50.43,50.49,70500.0,42.9833,43.0089,42.9493,43.0004,70500.0
2005-02-23 15:00:00,50.5,50.51,50.45,50.49,81800.0,43.0089,43.0174,42.9663,43.0004,81800.0
2005-02-23 15:30:00,50.49,50.53,50.45,50.48,108000.0,43.0004,43.0344,42.9663,42.9918,108000.0
2005-02-24 09:30:00,50.52,50.68,50.28,50.38,125600.0,43.0259,43.1622,42.8215,42.9067,125600.0
2005-02-24 10:00:00,50.38,50.4,50.28,50.31,82900.0,42.9067,42.9237,42.8215,42.8471,82900.0
2005-02-24 10:30:00,50.32,50.5,50.29,50.35,91300.0,42.8556,43.0089,42.83,42.8811,91300.0
2005-02-24 11:00:00,50.35,50.39,50.26,50.38,45200.0,42.8811,42.9152,42.8045,42.9067,45200.0
2005-02-24 11:30:00,50.35,50.36,50.25,50.25,58000.0,42.8811,42.8896,42.796,42.796,58000.0
2005-02-24 12:00:00,50.22,50.22,50.09,50.17,57900.0,42.7704,42.7704,42.6597,42.7278,57900.0
2005-02-24 12:30:00,50.17,50.35,50.17,50.34,45000.0,42.7278,42.8811,42.7278,42.8726,45000.0
2005-02-24 13:00:00,50.34,50.35,50.27,50.27,42900.0,42.8726,42.8811,42.813,42.813,42900.0
2005-02-24 13:30:00,50.28,50.31,50.1,50.21,66800.0,42.8215,42.8471,42.6682,42.7619,66800.0
2005-02-24 14:00:00,50.24,50.39,50.18,50.37,74900.0,42.7874,42.9152,42.7363,42.8982,74900.0
2005-02-24 14:30:00,50.36,50.42,50.36,50.4,70000.0,42.8896,42.9407,42.8896,42.9237,70000.0
2005-02-24 15:00:00,50.39,50.42,50.34,50.37,64800.0,42.9152,42.9407,42.8726,42.8982,64800.0
2005-02-24 15:30:00,50.37,50.43,50.35,50.43,118500.0,42.8982,42.9493,42.8811,42.9493,118500.0
2005-02-25 09:30:00,50.3,50.69,50.3,50.69,30300.0,42.8385,43.1707,42.8385,43.1707,30300.0
2005-02-25 10:00:00,50.68,50.69,50.46,50.48,86500.0,43.1622,43.1707,42.9748,42.9918,86500.0
2005-02-25 10:30:00,50.47,50.49,50.39,50.48,19300.0,42.9833,43.0004,42.9152,42.9918,19300.0
2005-02-25 11:00:00,50.49,50.53,50.4,50.43,22300.0,43.0004,43.0344,42.9237,42.9493,22300.0
2005-02-25 11:30:00,50.44,50.58,50.38,50.58,17700.0,42.9578,43.077,42.9067,43.077,17700.0
2005-02-25 12:00:00,50.59,50.59,50.38,50.44,55200.0,43.0855,43.0855,42.9067,42.9578,55200.0
2005-02-25 12:30:00,50.45,50.48,50.35,50.48,13300.0,42.9663,42.9918,42.8811,42.9918,13300.0
2005-02-25 13:00:00,50.48,50.6,50.47,50.5,18100.0,42.9918,43.094,42.9833,43.0089,18100.0
2005-02-25 13:30:00,50.5,50.74,50.5,50.74,20200.0,43.0089,43.2133,43.0089,43.2133,20200.0
2005-02-25 14:00:00,50.75,50.89,50.73,50.78,25500.0,43.2218,43.341,43.2048,43.2473,25500.0
2005-02-25 14:30:00,50.8,50.82,50.78,50.8,36200.0,43.2644,43.2814,43.2473,43.2644,36200.0
2005-02-25 15:00:00,50.8,50.82,50.79,50.8,17500.0,43.2644,43.2814,43.2559,43.2644,17500.0
2005-02-25 15:30:00,50.79,50.82,50.75,50.75,34000.0,43.2559,43.2814,43.2218,43.2218,34000.0
2005-02-28 09:30:00,50.76,50.76,50.3,50.32,31100.0,43.2303,43.2303,42.8385,42.8556,31100.0
2005-02-28 10:00:00,50.31,50.31,49.9,50.17,40700.0,42.8471,42.8471,42.4979,42.7278,40700.0
2005-02-28 10:30:00,50.15,50.25,50.15,50.25,19200.0,42.7108,42.796,42.7108,42.796,19200.0
2005-02-28 11:00:00,50.26,50.26,50.15,50.16,20900.0,42.8045,42.8045,42.7108,42.7193,20900.0
2005-02-28 11:30:00,50.17,50.27,50.16,50.17,9400.0,42.7278,42.813,42.7193,42.7278,9400.0
2005-02-28 12:00:00,50.16,50.22,50.06,50.21,29800.0,42.7193,42.7704,42.6341,42.7619,29800.0
2005-02-28 12:30:00,50.21,50.25,49.89,49.89,17900.0,42.7619,42.796,42.4894,42.4894,17900.0
2005-02-28 13:00:00,49.9,50.03,49.85,50.03,14500.0,42.4979,42.6086,42.4553,42.6086,14500.0
2005-02-28 13:30:00,50.04,50.1,50.0,50.03,22700.0,42.6171,42.6682,42.583,42.6086,22700.0
2005-02-28 14:00:00,50.03,50.2,50.0,50.16,19500.0,42.6086,42.7534,42.583,42.7193,19500.0
2005-02-28 14:30:00,50.12,50.15,50.07,50.11,25900.0,42.6852,42.7108,42.6427,42.6767,25900.0
2005-02-28 15:00:00,50.12,50.37,50.1,50.32,32500.0,42.6852,42.8982,42.6682,42.8556,32500.0
2005-02-28 15:30:00,50.35,50.56,50.33,50.41,62800.0,42.8811,43.06,42.8641,42.9322,62800.0
2005-03-01 09:30:00,50.63,50.83,50.63,50.78,32600.0,43.1196,43.2899,43.1196,43.2473,32600.0
2005-03-01 10:00:00,50.78,50.97,50.77,50.83,66900.0,43.2473,43.4092,43.2388,43.2899,66900.0
2005-03-01 10:30:00,50.84,50.94,50.73,50.86,28600.0,43.2984,43.3836,43.2048,43.3155,28600.0
2005-03-01 11:00:00,50.84,50.86,50.71,50.8,39100.0,43.2984,43.3155,43.1877,43.2644,39100.0
2005-03-01 11:30:00,50.8,50.96,50.78,50.95,43000.0,43.2644,43.4006,43.2473,43.3921,43000.0
2005-03-01 12:00:00,50.96,51.09,50.8,50.83,30600.0,43.4006,43.5114,43.2644,43.2899,30600.0
2005-03-01 12:30:00,50.83,50.85,50.79,50.82,29600.0,43.2899,43.307,43.2559,43.2814,29600.0
2005-03-01 13:00:00,50.82,50.83,50.7,50.75,22300.0,43.2814,43.2899,43.1792,43.2218,22300.0
2005-03-01 13:30:00,50.75,50.87,50.75,50.83,9400.0,43.2218,43.324,43.2218,43.2899,9400.0
2005-03-01 14:00:00,50.83,50.9,50.8,50.81,20800.0,43.2899,43.3495,43.2644,43.2729,20800.0
2005-03-01 14:30:00,50.79,50.83,50.66,50.72,47500.0,43.2559,43.2899,43.1451,43.1962,47500.0
2005-03-01 15:00:00,50.68,50.82,50.66,50.8,60800.0,43.1622,43.2814,43.1451,43.2644,60800.0
2005-03-01 15:30:00,50.8,50.99,50.8,50.95,116000.0,43.2644,43.4262,43.2644,43.3921,116000.0
2005-03-02 09:30:00,50.79,50.8,50.4,50.6,61200.0,43.2559,43.2644,42.9237,43.094,61200.0
2005-03-02 10:00:00,50.59,50.78,50.45,50.63,59800.0,43.0855,43.2473,42.9663,43.1196,59800.0
2005-03-02 10:30:00,50.69,50.73,50.61,50.73,30100.0,43.1707,43.2048,43.1026,43.2048,30100.0
2005-03-02 11:00:00,50.72,51.13,50.7,51.12,45100.0,43.1962,43.5454,43.1792,43.5369,45100.0
2005-03-02 11:30:00,51.12,51.16,51.0,51.04,22900.0,43.5369,43.571,43.4347,43.4688,22900.0
2005-03-02 12:00:00,51.05,51.17,51.02,51.15,35700.0,43.4773,43.5795,43.4517,43.5625,35700.0
2005-03-02 12:30:00,51.14,51.25,51.08,51.22,25400.0,43.5539,43.6476,43.5028,43.6221,25400.0
2005-03-02 13:00:00,51.23,51.42,51.23,51.41,23600.0,43.6306,43.7924,43.6306,43.7839,23600.0
2005-03-02 13:30:00,51.39,51.48,51.31,51.37,63900.0,43.7669,43.8435,43.6987,43.7498,63900.0
2005-03-02 14:00:00,51.38,51.91,51.37,51.75,104500.0,43.7583,44.2097,43.7498,44.0734,104500.0
2005-03-02 14:30:00,51.74,51.82,51.59,51.71,101600.0,44.0649,44.1331,43.9372,44.0394,101600.0
2005-03-02 15:00:00,51.69,52.07,51.69,52.07,116800.0,44.0224,44.346,44.0224,44.346,116800.0
2005-03-02 15:30:00,52.07,52.11,51.83,51.93,137100.0,44.346,44.38,44.1416,44.2267,137100.0
2005-03-03 09:30:00,51.99,52.49,51.99,52.22,55100.0,44.2778,44.7037,44.2778,44.4737,55100.0
2005-03-03 10:00:00,52.24,52.29,52.08,52.13,43300.0,44.4908,44.5333,44.3545,44.3971,43300.0
2005-03-03 10:30:00,52.16,52.16,51.94,52.05,26700.0,44.4226,44.4226,44.2353,44.3289,26700.0
2005-03-03 11:00:00,52.05,52.05,51.94,52.0,24400.0,44.3289,44.3289,44.2353,44.2864,24400.0
2005-03-03 11:30:00,52.0,52.2,51.88,51.89,59200.0,44.2864,44.4567,44.1842,44.1927,59200.0
2005-03-03 12:00:00,51.87,51.9,51.81,51.83,28900.0,44.1756,44.2012,44.1245,44.1416,28900.0
2005-03-03 12:30:00,51.82,51.88,51.82,51.87,14900.0,44.1331,44.1842,44.1331,44.1756,14900.0
2005-03-03 13:00:00,51.88,51.99,51.79,51.79,35100.0,44.1842,44.2778,44.1075,44.1075,35100.0
2005-03-03 13:30:00,51.79,51.86,51.79,51.82,30400.0,44.1075,44.1671,44.1075,44.1331,30400.0
2005-03-03 14:00:00,51.82,51.97,51.8,51.95,30900.0,44.1331,44.2608,44.116,44.2438,30900.0
2005-03-03 14:30:00,51.95,51.95,51.82,51.92,35700.0,44.2438,44.2438,44.1331,44.2182,35700.0
2005-03-03 15:00:00,51.92,51.94,51.81,51.91,51400.0,44.2182,44.2353,44.1245,44.2097,51400.0
2005-03-03 15:30:00,51.92,51.96,51.85,51.91,88700.0,44.2182,44.2523,44.1586,44.2097,88700.0
2005-03-04 09:30:00,52.02,52.06,51.75,51.9,71400.0,44.3034,44.3375,44.0734,44.2012,71400.0
2005-03-04 10:00:00,51.91,52.39,51.91,52.12,50000.0,44.2097,44.6185,44.2097,44.3886,50000.0
2005-03-04 10:30:00,52.09,52.13,51.96,52.0,15000.0,44.363,44.3971,44.2523,44.2864,15000.0
2005-03-04 11:00:00,52.03,52.04,51.92,51.94,17200.0,44.3119,44.3204,44.2182,44.2353,17200.0
2005-03-04 11:30:00,51.96,52.08,51.94,52.07,28100.0,44.2523,44.3545,44.2353,44.346,28100.0
2005-03-04 12:00:00,52.07,52.16,51.99,52.14,33600.0,44.346,44.4226,44.2778,44.4056,33600.0
2005-03-04 12:30:00,52.14,52.31,52.14,52.29,49300.0,44.4056,44.5504,44.4056,44.5333,49300.0
2005-03-04 13:00:00,52.29,52.46,52.28,52.35,65300.0,44.5333,44.6781,44.5248,44.5844,65300.0
2005-03-04 13:30:00,52.36,52.47,52.31,52.41,95800.0,44.593,44.6866,44.5504,44.6355,95800.0
2005-03-04 14:00:00,52.42,52.43,52.32,52.36,18600.0,44.6441,44.6526,44.5589,44.593,18600.0
2005-03-04 14:30:00,52.36,52.37,52.3,52.31,15400.0,44.593,44.6015,44.5419,44.5504,15400.0
2005-03-04 15:00:00,52.31,52.38,52.26,52.28,32500.0,44.5504,44.61,44.5078,44.5248,32500.0
2005-03-04 15:30:00,52.28,52.42,52.19,52.26,88500.0,44.5248,44.6441,44.4482,44.5078,88500.0
2005-03-07 09:30:00,52.45,52.65,52.38,52.59,41400.0,44.6696,44.8399,44.61,44.7888,41400.0
2005-03-07 10:00:00,52.58,52.6,52.37,52.44,130800.0,44.7803,44.7974,44.6015,44.6611,130800.0
2005-03-07 10:30:00,52.38,52.38,52.23,52.23,22900.0,44.61,44.61,44.4822,44.4822,22900.0
2005-03-07 11:00:00,52.24,52.3,52.09,52.27,20800.0,44.4908,44.5419,44.363,44.5163,20800.0
2005-03-07 11:30:00,52.25,52.25,51.92,52.0,83000.0,44.4993,44.4993,44.2182,44.2864,83000.0
2005-03-07 12:00:00,52.03,52.19,51.99,52.1,69400.0,44.3119,44.4482,44.2778,44.3715,69400.0
2005-03-07 12:30:00,52.14,52.15,52.03,52.08,42600.0,44.4056,44.4141,44.3119,44.3545,42600.0
2005-03-07 13:00:00,52.08,52.15,52.06,52.15,62200.0,44.3545,44.4141,44.3375,44.4141,62200.0
2005-03-07 13:30:00,52.14,52.16,52.09,52.15,46800.0,44.4056,44.4226,44.363,44.4141,46800.0
2005-03-07 14:00:00,52.15,52.19,52.06,52.07,34600.0,44.4141,44.4482,44.3375,44.346,34600.0
2005-03-07 14:30:00,52.08,52.15,52.06,52.15,20000.0,44.3545,44.4141,44.3375,44.4141,20000.0
2005-03-07 15:00:00,52.15,52.29,52.14,52.21,125100.0,44.4141,44.5333,44.4056,44.4652,125100.0
2005-03-07 15:30:00,52.2,52.21,52.14,52.15,66600.0,44.4567,44.4652,44.4056,44.4141,66600.0
2005-03-08 09:30:00,52.17,52.22,52.06,52.06,29300.0,44.4311,44.4737,44.3375,44.3375,29300.0
2005-03-08 10:00:00,52.05,52.05,51.94,51.94,39800.0,44.3289,44.3289,44.2353,44.2353,39800.0
2005-03-08 10:30:00,51.93,51.93,51.6,51.63,32400.0,44.2267,44.2267,43.9457,43.9713,32400.0
2005-03-08 11:00:00,51.65,51.65,51.29,51.29,34800.0,43.9883,43.9883,43.6817,43.6817,34800.0
2005-03-08 11:30:00,51.29,51.31,51.23,51.25,61800.0,43.6817,43.6987,43.6306,43.6476,61800.0
2005-03-08 12:00:00,51.25,51.25,51.17,51.18,46300.0,43.6476,43.6476,43.5795,43.588,46300.0
2005-03-08 12:30:00,51.19,51.21,51.15,51.17,25300.0,43.5965,43.6136,43.5625,43.5795,25300.0
2005-03-08 13:00:00,51.18,51.24,51.16,51.16,36700.0,43.588,43.6391,43.571,43.571,36700.0
2005-03-08 13:30:00,51.15,51.2,51.15,51.19,21900.0,43.5625,43.605,43.5625,43.5965,21900.0
2005-03-08 14:00:00,51.19,51.2,51.18,51.2,34900.0,43.5965,43.605,43.588,43.605,34900.0
2005-03-08 14:30:00,51.2,51.27,51.17,51.19,43000.0,43.605,43.6647,43.5795,43.5965,43000.0
2005-03-08 15:00:00,51.19,51.43,51.19,51.29,49800.0,43.5965,43.8009,43.5965,43.6817,49800.0
2005-03-08 15:30:00,51.25,51.25,51.09,51.19,39800.0,43.6476,43.6476,43.5114,43.5965,39800.0
2005-03-09 09:30:00,50.8,50.82,50.6,50.67,34800.0,43.2644,43.2814,43.094,43.1537,34800.0
2005-03-09 10:00:00,50.67,50.89,50.48,50.89,26600.0,43.1537,43.341,42.9918,43.341,26600.0
2005-03-09 10:30:00,50.91,50.91,50.77,50.82,44800.0,43.3581,43.3581,43.2388,43.2814,44800.0
2005-03-09 11:00:00,50.82,50.88,50.66,50.76,35900.0,43.2814,43.3325,43.1451,43.2303,35900.0
2005-03-09 11:30:00,50.76,50.77,50.66,50.68,25700.0,43.2303,43.2388,43.1451,43.1622,25700.0
2005-03-09 12:00:00,50.7,50.74,50.68,50.73,18500.0,43.1792,43.2133,43.1622,43.2048,18500.0
2005-03-09 12:30:00,50.7,50.75,50.63,50.65,22200.0,43.1792,43.2218,43.1196,43.1366,22200.0
2005-03-09 13:00:00,50.63,50.73,50.63,50.68,14600.0,43.1196,43.2048,43.1196,43.1622,14600.0
2005-03-09 13:30:00,50.68,50.7,50.55,50.57,33400.0,43.1622,43.1792,43.0515,43.0685,33400.0
2005-03-09 14:00:00,50.57,50.64,50.55,50.55,30000.0,43.0685,43.1281,43.0515,43.0515,30000.0
2005-03-09 14:30:00,50.55,50.66,50.51,50.6,27300.0,43.0515,43.1451,43.0174,43.094,27300.0
2005-03-09 15:00:00,50.58,50.67,50.46,50.61,43300.0,43.077,43.1537,42.9748,43.1026,43300.0
2005-03-09 15:30:00,50.65,50.8,50.44,50.55,93100.0,43.1366,43.2644,42.9578,43.0515,93100.0
2005-03-10 09:30:00,50.6,50.85,50.55,50.62,15500.0,43.094,43.307,43.0515,43.1111,15500.0
2005-03-10 10:00:00,50.67,50.68,50.57,50.58,16600.0,43.1537,43.1622,43.0685,43.077,16600.0
2005-03-10 10:30:00,50.56,50.69,50.56,50.64,16700.0,43.06,43.1707,43.06,43.1281,16700.0
2005-03-10 11:00:00,50.63,50.65,50.44,50.52,52400.0,43.1196,43.1366,42.9578,43.0259,52400.0
2005-03-10 11:30:00,50.51,50.53,50.46,50.46,2800.0,43.0174,43.0344,42.9748,42.9748,2800.0
2005-03-10 12:00:00,50.45,50.49,50.38,50.39,8700.0,42.9663,43.0004,42.9067,42.9152,8700.0
2005-03-10 12:30:00,50.4,50.7,50.4,50.49,24800.0,42.9237,43.1792,42.9237,43.0004,24800.0
2005-03-10 13:00:00,50.5,50.55,50.48,50.53,30400.0,43.0089,43.0515,42.9918,43.0344,30400.0
2005-03-10 13:30:00,50.51,50.67,50.5,50.62,17500.0,43.0174,43.1537,43.0089,43.1111,17500.0
2005-03-10 14:00:00,50.62,50.62,50.53,50.53,13100.0,43.1111,43.1111,43.0344,43.0344,13100.0
2005-03-10 14:30:00,50.52,50.52,50.44,50.49,18200.0,43.0259,43.0259,42.9578,43.0004,18200.0
2005-03-10 15:00:00,50.49,50.49,50.26,50.45,32300.0,43.0004,43.0004,42.8045,42.9663,32300.0
2005-03-10 15:30:00,50.43,50.47,50.24,50.33,48800.0,42.9493,42.9833,42.7874,42.8641,48800.0
2005-03-11 09:30:00,50.3,50.8,50.25,50.73,53000.0,42.8385,43.2644,42.796,43.2048,53000.0
2005-03-11 10:00:00,50.74,50.89,50.55,50.76,56700.0,43.2133,43.341,43.0515,43.2303,56700.0
2005-03-11 10:30:00,50.76,50.85,50.75,50.76,54600.0,43.2303,43.307,43.2218,43.2303,54600.0
2005-03-11 11:00:00,50.76,50.91,50.74,50.76,28400.0,43.2303,43.3581,43.2133,43.2303,28400.0
2005-03-11 11:30:00,50.75,50.75,50.55,50.61,15600.0,43.2218,43.2218,43.0515,43.1026,15600.0
2005-03-11 12:00:00,50.61,50.68,50.6,50.67,8600.0,43.1026,43.1622,43.094,43.1537,8600.0
2005-03-11 12:30:00,50.68,50.72,50.65,50.65,30300.0,43.1622,43.1962,43.1366,43.1366,30300.0
2005-03-11 13:00:00,50.63,50.74,50.61,50.73,42100.0,43.1196,43.2133,43.1026,43.2048,42100.0
2005-03-11 13:30:00,50.8,50.89,50.74,50.85,73000.0,43.2644,43.341,43.2133,43.307,73000.0
2005-03-11 14:00:00,50.85,50.95,50.75,50.81,74100.0,43.307,43.3921,43.2218,43.2729,74100.0
2005-03-11 14:30:00,50.82,50.92,50.75,50.87,78300.0,43.2814,43.3666,43.2218,43.324,78300.0
2005-03-11 15:00:00,50.87,50.88,50.7,50.76,121800.0,43.324,43.3325,43.1792,43.2303,121800.0
2005-03-11 15:30:00,50.79,50.99,50.7,50.85,136900.0,43.2559,43.4262,43.1792,43.307,136900.0
2005-03-14 09:30:00,50.88,50.89,49.84,49.84,263800.0,43.3325,43.341,42.4468,42.4468,263800.0
2005-03-14 10:00:00,49.84,49.9,49.52,49.71,315900.0,42.4468,42.4979,42.1742,42.3361,315900.0
2005-03-14 10:30:00,49.73,49.84,49.68,49.7,149700.0,42.3531,42.4468,42.3105,42.3275,149700.0
2005-03-14 11:00:00,49.71,49.9,49.7,49.85,154800.0,42.3361,42.4979,42.3275,42.4553,154800.0
2005-03-14 11:30:00,49.84,49.94,49.82,49.89,163400.0,42.4468,42.5319,42.4297,42.4894,163400.0
2005-03-14 12:00:00,49.9,50.05,49.9,49.91,103100.0,42.4979,42.6256,42.4979,42.5064,103100.0
2005-03-14 12:30:00,49.91,49.95,49.9,49.9,65300.0,42.5064,42.5405,42.4979,42.4979,65300.0
2005-03-14 13:00:00,49.9,49.91,49.75,49.76,75400.0,42.4979,42.5064,42.3701,42.3786,75400.0
2005-03-14 13:30:00,49.75,49.82,49.65,49.65,31500.0,42.3701,42.4297,42.285,42.285,31500.0
2005-03-14 14:00:00,49.64,49.7,49.52,49.55,129700.0,42.2764,42.3275,42.1742,42.1998,129700.0
2005-03-14 14:30:00,49.59,49.7,49.56,49.57,21900.0,42.2339,42.3275,42.2083,42.2168,21900.0
2005-03-14 15:00:00,49.56,49.7,49.52,49.64,52000.0,42.2083,42.3275,42.1742,42.2764,52000.0
2005-03-14 15:30:00,49.64,49.74,49.53,49.66,128400.0,42.2764,42.3616,42.1828,42.2935,128400.0
2005-03-15 09:30:00,49.7,49.77,49.6,49.74,65900.0,42.3275,42.3872,42.2424,42.3616,65900.0
2005-03-15 10:00:00,49.74,49.75,49.56,49.65,22200.0,42.3616,42.3701,42.2083,42.285,22200.0
2005-03-15 10:30:00,49.65,49.85,49.63,49.85,33300.0,42.285,42.4553,42.2679,42.4553,33300.0
2005-03-15 11:00:00,49.85,49.86,49.75,49.83,24000.0,42.4553,42.4638,42.3701,42.4383,24000.0
2005-03-15 11:30:00,49.82,49.82,49.63,49.78,48300.0,42.4297,42.4297,42.2679,42.3957,48300.0
2005-03-15 12:00:00,49.76,49.76,49.68,49.69,44200.0,42.3786,42.3786,42.3105,42.319,44200.0
2005-03-15 12:30:00,49.7,49.75,49.67,49.72,22400.0,42.3275,42.3701,42.302,42.3446,22400.0
2005-03-15 13:00:00,49.7,49.75,49.66,49.69,26100.0,42.3275,42.3701,42.2935,42.319,26100.0
2005-03-15 13:30:00,49.69,49.7,49.62,49.69,26300.0,42.319,42.3275,42.2594,42.319,26300.0
2005-03-15 14:00:00,49.69,49.72,49.65,49.72,17800.0,42.319,42.3446,42.285,42.3446,17800.0
2005-03-15 14:30:00,49.7,49.74,49.64,49.68,29400.0,42.3275,42.3616,42.2764,42.3105,29400.0
2005-03-15 15:00:00,49.68,49.71,49.66,49.67,28300.0,42.3105,42.3361,42.2935,42.302,28300.0
2005-03-15 15:30:00,49.67,49.74,49.65,49.72,50500.0,42.302,42.3616,42.285,42.3446,50500.0
2005-03-16 09:30:00,49.71,49.71,49.35,49.66,58100.0,42.3361,42.3361,42.0295,42.2935,58100.0
2005-03-16 10:00:00,49.67,49.96,49.65,49.89,39000.0,42.302,42.549,42.285,42.4894,39000.0
2005-03-16 10:30:00,49.88,49.88,49.52,49.76,28400.0,42.4808,42.4808,42.1742,42.3786,28400.0
2005-03-16 11:00:00,49.71,49.77,49.56,49.61,17500.0,42.3361,42.3872,42.2083,42.2509,17500.0
2005-03-16 11:30:00,49.62,49.7,49.56,49.57,21500.0,42.2594,42.3275,42.2083,42.2168,21500.0
2005-03-16 12:00:00,49.56,49.71,49.52,49.69,20300.0,42.2083,42.3361,42.1742,42.319,20300.0
2005-03-16 12:30:00,49.7,49.76,49.67,49.76,25700.0,42.3275,42.3786,42.302,42.3786,25700.0
2005-03-16 13:00:00,49.8,49.84,49.77,49.82,11400.0,42.4127,42.4468,42.3872,42.4297,11400.0
2005-03-16 13:30:00,49.83,49.88,49.77,49.83,13000.0,42.4383,42.4808,42.3872,42.4383,13000.0
2005-03-16 14:00:00,49.84,49.94,49.72,49.87,15400.0,42.4468,42.5319,42.3446,42.4723,15400.0
2005-03-16 14:30:00,49.86,49.93,49.86,49.87,24200.0,42.4638,42.5234,42.4638,42.4723,24200.0
2005-03-16 15:00:00,49.88,49.96,49.8,49.91,45200.0,42.4808,42.549,42.4127,42.5064,45200.0
2005-03-16 15:30:00,49.91,49.99,49.9,49.95,87600.0,42.5064,42.5745,42.4979,42.5405,87600.0
2005-03-17 09:30:00,49.58,49.6,49.16,49.46,44100.0,42.2253,42.2424,41.8676,42.1231,44100.0
2005-03-17 10:00:00,49.46,49.87,49.43,49.87,26100.0,42.1231,42.4723,42.0976,42.4723,26100.0
2005-03-17 10:30:00,49.85,49.94,49.72,49.88,22400.0,42.4553,42.5319,42.3446,42.4808,22400.0
2005-03-17 11:00:00,49.96,49.96,49.81,49.81,21800.0,42.549,42.549,42.4212,42.4212,21800.0
2005-03-17 11:30:00,49.8,49.84,49.78,49.83,11100.0,42.4127,42.4468,42.3957,42.4383,11100.0
2005-03-17 12:00:00,49.83,49.84,49.76,49.84,9900.0,42.4383,42.4468,42.3786,42.4468,9900.0
2005-03-17 12:30:00,49.83,49.87,49.62,49.62,21000.0,42.4383,42.4723,42.2594,42.2594,21000.0
2005-03-17 13:00:00,49.63,49.72,49.6,49.63,16700.0,42.2679,42.3446,42.2424,42.2679,16700.0
2005-03-17 13:30:00,49.62,49.73,49.62,49.73,34500.0,42.2594,42.3531,42.2594,42.3531,34500.0
2005-03-17 14:00:00,49.71,49.83,49.71,49.8,14700.0,42.3361,42.4383,42.3361,42.4127,14700.0
2005-03-17 14:30:00,49.79,49.82,49.76,49.78,31000.0,42.4042,42.4297,42.3786,42.3957,31000.0
2005-03-17 15:00:00,49.77,49.83,49.74,49.83,41500.0,42.3872,42.4383,42.3616,42.4383,41500.0
2005-03-17 15:30:00,49.83,49.83,49.75,49.8,69500.0,42.4383,42.4383,42.3701,42.4127,69500.0
2005-03-18 09:30:00,49.81,49.81,49.69,49.76,54700.0,42.4212,42.4212,42.319,42.3786,54700.0
2005-03-18 10:00:00,49.77,49.79,49.67,49.72,57800.0,42.3872,42.4042,42.302,42.3446,57800.0
2005-03-18 10:30:00,49.72,49.72,49.66,49.71,38900.0,42.3446,42.3446,42.2935,42.3361,38900.0
2005-03-18 11:00:00,49.71,49.74,49.66,49.7,11500.0,42.3361,42.3616,42.2935,42.3275,11500.0
2005-03-18 11:30:00,49.7,49.77,49.7,49.75,17800.0,42.3275,42.3872,42.3275,42.3701,17800.0
2005-03-18 12:00:00,49.75,49.92,49.75,49.83,50000.0,42.3701,42.5149,42.3701,42.4383,50000.0
2005-03-18 12:30:00,49.83,49.85,49.76,49.76,15700.0,42.4383,42.4553,42.3786,42.3786,15700.0
2005-03-18 13:00:00,49.77,49.8,49.73,49.74,17900.0,42.3872,42.4127,42.3531,42.3616,17900.0
2005-03-18 13:30:00,49.76,49.82,49.65,49.66,12800.0,42.3786,42.4297,42.285,42.2935,12800.0
2005-03-18 14:00:00,49.66,49.77,49.63,49.75,11300.0,42.2935,42.3872,42.2679,42.3701,11300.0
2005-03-18 14:30:00,49.75,49.79,49.71,49.72,9500.0,42.3701,42.4042,42.3361,42.3446,9500.0
2005-03-18 15:00:00,49.71,49.77,49.53,49.73,30900.0,42.3361,42.3872,42.1828,42.3531,30900.0
2005-03-18 15:30:00,49.73,49.82,49.65,49.76,41600.0,42.3531,42.4297,42.285,42.3786,41600.0
2005-03-21 09:30:00,49.82,49.9,49.68,49.68,38800.0,42.4297,42.4979,42.3105,42.3105,38800.0
2005-03-21 10:00:00,49.76,49.8,49.47,49.55,51500.0,42.3786,42.4127,42.1317,42.1998,51500.0
2005-03-21 10:30:00,49.53,49.56,49.45,49.56,26300.0,42.1828,42.2083,42.1146,42.2083,26300.0
2005-03-21 11:00:00,49.56,49.56,49.43,49.44,24800.0,42.2083,42.2083,42.0976,42.1061,24800.0
2005-03-21 11:30:00,49.43,49.44,49.26,49.3,25600.0,42.0976,42.1061,41.9528,41.9869,25600.0
2005-03-21 12:00:00,49.3,49.34,49.2,49.25,52600.0,41.9869,42.0209,41.9017,41.9443,52600.0
2005-03-21 12:30:00,49.25,49.26,49.18,49.19,13600.0,41.9443,41.9528,41.8847,41.8932,13600.0
2005-03-21 13:00:00,49.18,49.25,49.12,49.21,10800.0,41.8847,41.9443,41.8336,41.9102,10800.0
2005-03-21 13:30:00,49.19,49.22,48.95,48.95,32400.0,41.8932,41.9187,41.6888,41.6888,32400.0
2005-03-21 14:00:00,48.96,48.98,48.71,48.72,52600.0,41.6973,41.7143,41.4844,41.4929,52600.0
2005-03-21 14:30:00,48.72,48.95,48.72,48.85,154100.0,41.4929,41.6888,41.4929,41.6036,154100.0
2005-03-21 15:00:00,48.82,49.03,48.74,48.8,94700.0,41.5781,41.7569,41.51,41.5611,94700.0
2005-03-21 15:30:00,48.8,48.87,48.7,48.73,91800.0,41.5611,41.6207,41.4759,41.5014,91800.0
2005-03-22 09:30:00,48.75,49.35,48.75,49.35,76200.0,41.5185,42.0295,41.5185,42.0295,76200.0
2005-03-22 10:00:00,49.35,49.35,49.19,49.3,75200.0,42.0295,42.0295,41.8932,41.9869,75200.0
2005-03-22 10:30:00,49.3,49.54,49.3,49.5,48700.0,41.9869,42.1913,41.9869,42.1572,48700.0
2005-03-22 11:00:00,49.5,49.52,49.45,49.52,25200.0,42.1572,42.1742,42.1146,42.1742,25200.0
2005-03-22 11:30:00,49.52,49.67,49.52,49.67,33400.0,42.1742,42.302,42.1742,42.302,33400.0
2005-03-22 12:00:00,49.67,49.74,49.63,49.71,16400.0,42.302,42.3616,42.2679,42.3361,16400.0
2005-03-22 12:30:00,49.7,49.72,49.66,49.72,15700.0,42.3275,42.3446,42.2935,42.3446,15700.0
2005-03-22 13:00:00,49.73,49.94,49.6,49.94,49600.0,42.3531,42.5319,42.2424,42.5319,49600.0
2005-03-22 13:30:00,49.94,50.0,49.89,49.92,37300.0,42.5319,42.583,42.4894,42.5149,37300.0
2005-03-22 14:00:00,49.92,50.14,49.92,50.05,59100.0,42.5149,42.7023,42.5149,42.6256,59100.0
2005-03-22 14:30:00,50.04,50.12,49.66,49.96,59600.0,42.6171,42.6852,42.2935,42.549,59600.0
2005-03-22 15:00:00,49.95,49.96,49.06,49.06,80500.0,42.5405,42.549,41.7825,41.7825,80500.0
2005-03-22 15:30:00,49.09,49.1,48.96,49.07,141300.0,41.808,41.8165,41.6973,41.791,141300.0
2005-03-23 09:30:00,48.92,49.3,48.92,49.23,77000.0,41.6632,41.9869,41.6632,41.9273,77000.0
2005-03-23 10:00:00,49.18,49.27,49.08,49.11,72300.0,41.8847,41.9613,41.7995,41.8251,72300.0
2005-03-23 10:30:00,49.13,49.18,49.01,49.07,45000.0,41.8421,41.8847,41.7399,41.791,45000.0
2005-03-23 11:00:00,49.07,49.09,48.93,49.0,54500.0,41.791,41.808,41.6718,41.7314,54500.0
2005-03-23 11:30:00,49.0,49.0,48.9,48.98,16600.0,41.7314,41.7314,41.6462,41.7143,16600.0
2005-03-23 12:00:00,48.98,48.98,48.85,48.9,28400.0,41.7143,41.7143,41.6036,41.6462,28400.0
2005-03-23 12:30:00,48.9,48.98,48.89,48.9,39500.0,41.6462,41.7143,41.6377,41.6462,39500.0
2005-03-23 13:00:00,48.9,48.91,48.87,48.88,25000.0,41.6462,41.6547,41.6207,41.6292,25000.0
2005-03-23 13:30:00,48.88,48.98,48.88,48.91,21800.0,41.6292,41.7143,41.6292,41.6547,21800.0
2005-03-23 14:00:00,48.91,49.0,48.86,48.9,29900.0,41.6547,41.7314,41.6121,41.6462,29900.0
2005-03-23 14:30:00,48.89,48.92,48.83,48.92,22000.0,41.6377,41.6632,41.5866,41.6632,22000.0
2005-03-23 15:00:00,48.92,49.03,48.88,49.02,48900.0,41.6632,41.7569,41.6292,41.7484,48900.0
2005-03-23 15:30:00,49.02,49.03,48.95,48.95,97900.0,41.7484,41.7569,41.6888,41.6888,97900.0
2005-03-24 09:30:00,49.03,49.33,49.03,49.31,40900.0,41.7569,42.0124,41.7569,41.9954,40900.0
2005-03-24 10:00:00,49.32,49.49,49.26,49.42,19200.0,42.0039,42.1487,41.9528,42.0891,19200.0
2005-03-24 10:30:00,49.42,49.55,49.41,49.55,60400.0,42.0891,42.1998,42.0806,42.1998,60400.0
2005-03-24 11:00:00,49.52,49.62,49.46,49.52,12700.0,42.1742,42.2594,42.1231,42.1742,12700.0
2005-03-24 11:30:00,49.52,49.65,49.5,49.64,23900.0,42.1742,42.285,42.1572,42.2764,23900.0
2005-03-24 12:00:00,49.63,49.73,49.57,49.67,12600.0,42.2679,42.3531,42.2168,42.302,12600.0
2005-03-24 12:30:00,49.68,50.0,49.66,49.95,20400.0,42.3105,42.583,42.2935,42.5405,20400.0
2005-03-24 13:00:00,49.95,49.97,49.58,49.58,15500.0,42.5405,42.5575,42.2253,42.2253,15500.0
2005-03-24 13:30:00,49.59,49.63,49.56,49.63,7700.0,42.2339,42.2679,42.2083,42.2679,7700.0
2005-03-24 14:00:00,49.61,49.61,49.46,49.54,30900.0,42.2509,42.2509,42.1231,42.1913,30900.0
2005-03-24 14:30:00,49.55,49.73,49.5,49.73,20100.0,42.1998,42.3531,42.1572,42.3531,20100.0
2005-03-24 15:00:00,49.74,49.78,49.62,49.63,29500.0,42.3616,42.3957,42.2594,42.2679,29500.0
2005-03-24 15:30:00,49.63,49.64,49.55,49.58,56800.0,42.2679,42.2764,42.1998,42.2253,56800.0
2005-03-28 09:30:00,49.47,49.84,49.37,49.84,21900.0,42.1317,42.4468,42.0465,42.4468,21900.0
2005-03-28 10:00:00,49.85,49.85,49.62,49.75,13500.0,42.4553,42.4553,42.2594,42.3701,13500.0
2005-03-28 10:30:00,49.73,49.83,49.69,49.76,11600.0,42.3531,42.4383,42.319,42.3786,11600.0
2005-03-28 11:00:00,49.72,49.83,49.72,49.81,14000.0,42.3446,42.4383,42.3446,42.4212,14000.0
2005-03-28 11:30:00,49.84,49.85,49.67,49.74,9300.0,42.4468,42.4553,42.302,42.3616,9300.0
2005-03-28 12:00:00,49.73,49.79,49.68,49.74,10900.0,42.3531,42.4042,42.3105,42.3616,10900.0
2005-03-28 12:30:00,49.74,49.76,49.45,49.45,17500.0,42.3616,42.3786,42.1146,42.1146,17500.0
2005-03-28 13:00:00,49.45,49.53,49.42,49.52,9800.0,42.1146,42.1828,42.0891,42.1742,9800.0
2005-03-28 13:30:00,49.51,49.65,49.51,49.6,8300.0,42.1657,42.285,42.1657,42.2424,8300.0
2005-03-28 14:00:00,49.6,50.26,49.56,50.26,58100.0,42.2424,42.8045,42.2083,42.8045,58100.0
2005-03-28 14:30:00,50.26,50.7,50.13,50.5,184200.0,42.8045,43.1792,42.6938,43.0089,184200.0
2005-03-28 15:00:00,50.45,50.75,50.34,50.64,142800.0,42.9663,43.2218,42.8726,43.1281,142800.0
2005-03-28 15:30:00,50.64,50.9,50.56,50.72,245800.0,43.1281,43.3495,43.06,43.1962,245800.0
2005-03-29 09:30:00,50.62,50.63,50.3,50.33,33300.0,43.1111,43.1196,42.8385,42.8641,33300.0
2005-03-29 10:00:00,50.34,50.45,50.22,50.27,68000.0,42.8726,42.9663,42.7704,42.813,68000.0
2005-03-29 10:30:00,50.28,50.3,50.23,50.23,56800.0,42.8215,42.8385,42.7789,42.7789,56800.0
2005-03-29 11:00:00,50.23,50.35,50.23,50.27,52900.0,42.7789,42.8811,42.7789,42.813,52900.0
2005-03-29 11:30:00,50.29,50.31,50.27,50.3,108200.0,42.83,42.8471,42.813,42.8385,108200.0
2005-03-29 12:00:00,50.31,50.32,50.02,50.03,30100.0,42.8471,42.8556,42.6001,42.6086,30100.0
2005-03-29 12:30:00,50.03,50.1,49.96,50.1,35600.0,42.6086,42.6682,42.549,42.6682,35600.0
2005-03-29 13:00:00,50.1,50.15,49.93,50.06,44300.0,42.6682,42.7108,42.5234,42.6341,44300.0
2005-03-29 13:30:00,50.06,50.15,50.02,50.08,41500.0,42.6341,42.7108,42.6001,42.6512,41500.0
2005-03-29 14:00:00,50.08,50.15,49.92,49.93,126900.0,42.6512,42.7108,42.5149,42.5234,126900.0
2005-03-29 14:30:00,49.93,50.03,49.87,49.94,58900.0,42.5234,42.6086,42.4723,42.5319,58900.0
2005-03-29 15:00:00,49.93,49.99,49.87,49.97,67300.0,42.5234,42.5745,42.4723,42.5575,67300.0
2005-03-29 15:30:00,49.97,50.03,49.97,49.99,60900.0,42.5575,42.6086,42.5575,42.5745,60900.0
2005-03-30 09:30:00,50.05,50.26,50.03,50.15,37900.0,42.6256,42.8045,42.6086,42.7108,37900.0
2005-03-30 10:00:00,50.1,50.15,50.05,50.1,63400.0,42.6682,42.7108,42.6256,42.6682,63400.0
2005-03-30 10:30:00,50.11,50.25,50.11,50.18,50800.0,42.6767,42.796,42.6767,42.7363,50800.0
2005-03-30 11:00:00,50.18,50.18,50.0,50.01,36500.0,42.7363,42.7363,42.583,42.5916,36500.0
2005-03-30 11:30:00,50.01,50.15,49.96,50.15,38500.0,42.5916,42.7108,42.549,42.7108,38500.0
2005-03-30 12:00:00,50.15,50.2,50.15,50.2,14700.0,42.7108,42.7534,42.7108,42.7534,14700.0
2005-03-30 12:30:00,50.2,50.2,50.18,50.18,16000.0,42.7534,42.7534,42.7363,42.7363,16000.0
2005-03-30 13:00:00,50.18,50.23,50.14,50.18,28200.0,42.7363,42.7789,42.7023,42.7363,28200.0
2005-03-30 13:30:00,50.19,50.21,50.17,50.19,21000.0,42.7449,42.7619,42.7278,42.7449,21000.0
2005-03-30 14:00:00,50.19,50.2,50.17,50.18,33700.0,42.7449,42.7534,42.7278,42.7363,33700.0
2005-03-30 14:30:00,50.18,50.27,50.1,50.25,83400.0,42.7363,42.813,42.6682,42.796,83400.0
2005-03-30 15:00:00,50.23,50.25,50.16,50.22,43500.0,42.7789,42.796,42.7193,42.7704,43500.0
2005-03-30 15:30:00,50.22,50.43,50.2,50.35,116200.0,42.7704,42.9493,42.7534,42.8811,116200.0
2005-03-31 09:30:00,50.55,50.57,50.34,50.45,55400.0,43.0515,43.0685,42.8726,42.9663,55400.0
2005-03-31 10:00:00,50.45,50.45,50.25,50.41,49400.0,42.9663,42.9663,42.796,42.9322,49400.0
2005-03-31 10:30:00,50.44,50.55,50.4,50.44,52500.0,42.9578,43.0515,42.9237,42.9578,52500.0
2005-03-31 11:00:00,50.46,50.67,50.43,50.65,64700.0,42.9748,43.1537,42.9493,43.1366,64700.0
2005-03-31 11:30:00,50.65,50.8,50.56,50.59,67900.0,43.1366,43.2644,43.06,43.0855,67900.0
2005-03-31 12:00:00,50.61,50.63,50.5,50.51,14800.0,43.1026,43.1196,43.0089,43.0174,14800.0
2005-03-31 12:30:00,50.54,50.59,50.52,50.58,5100.0,43.0429,43.0855,43.0259,43.077,5100.0
2005-03-31 13:00:00,50.58,50.63,50.53,50.63,6900.0,43.077,43.1196,43.0344,43.1196,6900.0
2005-03-31 13:30:00,50.63,50.63,50.51,50.53,12600.0,43.1196,43.1196,43.0174,43.0344,12600.0
2005-03-31 14:00:00,50.53,50.8,50.51,50.75,17600.0,43.0344,43.2644,43.0174,43.2218,17600.0
2005-03-31 14:30:00,50.76,50.76,50.61,50.61,50100.0,43.2303,43.2303,43.1026,43.1026,50100.0
2005-03-31 15:00:00,50.59,50.6,50.47,50.49,64700.0,43.0855,43.094,42.9833,43.0004,64700.0
2005-03-31 15:30:00,50.5,50.54,50.43,50.48,109000.0,43.0089,43.0429,42.9493,42.9918,109000.0
2005-04-01 09:30:00,50.55,50.86,50.55,50.78,52000.0,43.0515,43.3155,43.0515,43.2473,52000.0
2005-04-01 10:00:00,50.78,50.81,50.58,50.59,102600.0,43.2473,43.2729,43.077,43.0855,102600.0
2005-04-01 10:30:00,50.59,50.75,50.59,50.65,61100.0,43.0855,43.2218,43.0855,43.1366,61100.0
2005-04-01 11:00:00,50.64,50.8,50.47,50.75,70700.0,43.1281,43.2644,42.9833,43.2218,70700.0
2005-04-01 11:30:00,50.75,50.95,50.72,50.95,84200.0,43.2218,43.3921,43.1962,43.3921,84200.0
2005-04-01 12:00:00,50.94,50.95,50.7,50.78,33400.0,43.3836,43.3921,43.1792,43.2473,33400.0
2005-04-01 12:30:00,50.77,50.87,50.74,50.74,25900.0,43.2388,43.324,43.2133,43.2133,25900.0
2005-04-01 13:00:00,50.71,50.9,50.71,50.79,38200.0,43.1877,43.3495,43.1877,43.2559,38200.0
2005-04-01 13:30:00,50.8,50.8,50.51,50.52,42000.0,43.2644,43.2644,43.0174,43.0259,42000.0
2005-04-01 14:00:00,50.57,50.76,50.52,50.65,49200.0,43.0685,43.2303,43.0259,43.1366,49200.0
2005-04-01 14:30:00,50.65,50.75,50.46,50.51,41700.0,43.1366,43.2218,42.9748,43.0174,41700.0
2005-04-01 15:00:00,50.51,50.8,50.5,50.73,34500.0,43.0174,43.2644,43.0089,43.2048,34500.0
2005-04-01 15:30:00,50.73,50.81,50.61,50.66,66400.0,43.2048,43.2729,43.1026,43.1451,66400.0
2005-04-04 09:30:00,50.82,50.84,50.67,50.68,22100.0,43.2814,43.2984,43.1537,43.1622,22100.0
2005-04-04 10:00:00,50.68,50.84,50.63,50.67,25400.0,43.1622,43.2984,43.1196,43.1537,25400.0
2005-04-04 10:30:00,50.69,50.81,50.66,50.81,53400.0,43.1707,43.2729,43.1451,43.2729,53400.0
2005-04-04 11:00:00,50.81,50.95,50.8,50.85,20500.0,43.2729,43.3921,43.2644,43.307,20500.0
2005-04-04 11:30:00,50.87,50.97,50.83,50.89,18200.0,43.324,43.4092,43.2899,43.341,18200.0
2005-04-04 12:00:00,50.93,50.93,50.85,50.9,20600.0,43.3751,43.3751,43.307,43.3495,20600.0
2005-04-04 12:30:00,50.9,50.91,50.78,50.82,12400.0,43.3495,43.3581,43.2473,43.2814,12400.0
2005-04-04 13:00:00,50.81,51.0,50.81,50.95,42200.0,43.2729,43.4347,43.2729,43.3921,42200.0
2005-04-04 13:30:00,50.95,50.97,50.8,50.87,22300.0,43.3921,43.4092,43.2644,43.324,22300.0
2005-04-04 14:00:00,50.87,50.95,50.87,50.95,15900.0,43.324,43.3921,43.324,43.3921,15900.0
2005-04-04 14:30:00,50.94,51.0,50.94,50.99,49400.0,43.3836,43.4347,43.3836,43.4262,49400.0
2005-04-04 15:00:00,51.0,51.29,50.96,51.26,57200.0,43.4347,43.6817,43.4006,43.6561,57200.0
2005-04-04 15:30:00,51.2,51.41,51.2,51.29,62700.0,43.605,43.7839,43.605,43.6817,62700.0
2005-04-05 09:30:00,51.31,51.64,51.3,51.6,41800.0,43.6987,43.9798,43.6902,43.9457,41800.0
2005-04-05 10:00:00,51.59,51.76,51.59,51.61,22500.0,43.9372,44.082,43.9372,43.9542,22500.0
2005-04-05 10:30:00,51.62,51.87,51.62,51.72,26000.0,43.9627,44.1756,43.9627,44.0479,26000.0
2005-04-05 11:00:00,51.74,51.75,51.61,51.64,13100.0,44.0649,44.0734,43.9542,43.9798,13100.0
2005-04-05 11:30:00,51.65,51.75,51.6,51.69,18300.0,43.9883,44.0734,43.9457,44.0224,18300.0
2005-04-05 12:00:00,51.66,51.75,51.61,51.75,9100.0,43.9968,44.0734,43.9542,44.0734,9100.0
2005-04-05 12:30:00,51.75,51.75,51.66,51.66,12600.0,44.0734,44.0734,43.9968,43.9968,12600.0
2005-04-05 13:00:00,51.66,51.7,51.62,51.64,17300.0,43.9968,44.0309,43.9627,43.9798,17300.0
2005-04-05 13:30:00,51.64,51.72,51.59,51.72,16200.0,43.9798,44.0479,43.9372,44.0479,16200.0
2005-04-05 14:00:00,51.72,51.75,51.51,51.75,19200.0,44.0479,44.0734,43.8691,44.0734,19200.0
2005-04-05 14:30:00,51.77,51.77,51.65,51.7,22600.0,44.0905,44.0905,43.9883,44.0309,22600.0
2005-04-05 15:00:00,51.67,51.7,51.67,51.69,18200.0,44.0053,44.0309,44.0053,44.0224,18200.0
2005-04-05 15:30:00,51.69,51.74,51.67,51.69,60300.0,44.0224,44.0649,44.0053,44.0224,60300.0
2005-04-06 09:30:00,51.75,51.94,51.61,51.87,31100.0,44.0734,44.2353,43.9542,44.1756,31100.0
2005-04-06 10:00:00,51.87,52.1,51.87,52.1,31000.0,44.1756,44.3715,44.1756,44.3715,31000.0
2005-04-06 10:30:00,52.1,52.11,51.85,51.95,38100.0,44.3715,44.38,44.1586,44.2438,38100.0
2005-04-06 11:00:00,51.96,52.09,51.9,52.04,25000.0,44.2523,44.363,44.2012,44.3204,25000.0
2005-04-06 11:30:00,52.04,52.04,51.93,51.93,10800.0,44.3204,44.3204,44.2267,44.2267,10800.0
2005-04-06 12:00:00,51.91,51.91,51.77,51.78,11100.0,44.2097,44.2097,44.0905,44.099,11100.0
2005-04-06 12:30:00,51.78,51.79,51.59,51.6,22900.0,44.099,44.1075,43.9372,43.9457,22900.0
2005-04-06 13:00:00,51.6,51.75,51.56,51.62,32100.0,43.9457,44.0734,43.9116,43.9627,32100.0
2005-04-06 13:30:00,51.63,51.65,51.38,51.41,20900.0,43.9713,43.9883,43.7583,43.7839,20900.0
2005-04-06 14:00:00,51.44,51.5,51.38,51.48,21600.0,43.8094,43.8605,43.7583,43.8435,21600.0
2005-04-06 14:30:00,51.47,51.5,51.36,51.36,26400.0,43.835,43.8605,43.7413,43.7413,26400.0
2005-04-06 15:00:00,51.36,51.45,51.26,51.27,29200.0,43.7413,43.818,43.6561,43.6647,29200.0
2005-04-06 15:30:00,51.27,51.42,51.27,51.35,38500.0,43.6647,43.7924,43.6647,43.7328,38500.0
2005-04-07 09:30:00,51.3,51.41,50.94,50.95,21400.0,43.6902,43.7839,43.3836,43.3921,21400.0
2005-04-07 10:00:00,51.04,51.1,50.89,51.06,15100.0,43.4688,43.5199,43.341,43.4858,15100.0
2005-04-07 10:30:00,51.06,51.17,51.04,51.16,15400.0,43.4858,43.5795,43.4688,43.571,15400.0
2005-04-07 11:00:00,51.18,51.25,51.17,51.23,13200.0,43.588,43.6476,43.5795,43.6306,13200.0
2005-04-07 11:30:00,51.23,51.24,51.15,51.2,14600.0,43.6306,43.6391,43.5625,43.605,14600.0
2005-04-07 12:00:00,51.2,51.24,51.15,51.19,10600.0,43.605,43.6391,43.5625,43.5965,10600.0
2005-04-07 12:30:00,51.2,51.25,51.08,51.13,50600.0,43.605,43.6476,43.5028,43.5454,50600.0
2005-04-07 13:00:00,51.12,51.25,51.05,51.16,22700.0,43.5369,43.6476,43.4773,43.571,22700.0
2005-04-07 13:30:00,51.14,51.21,51.14,51.15,51100.0,43.5539,43.6136,43.5539,43.5625,51100.0
2005-04-07 14:00:00,51.16,51.3,51.15,51.28,18200.0,43.571,43.6902,43.5625,43.6732,18200.0
2005-04-07 14:30:00,51.27,51.35,51.22,51.34,27700.0,43.6647,43.7328,43.6221,43.7243,27700.0
2005-04-07 15:00:00,51.38,51.38,51.27,51.27,19800.0,43.7583,43.7583,43.6647,43.6647,19800.0
2005-04-07 15:30:00,51.27,51.31,51.19,51.28,44500.0,43.6647,43.6987,43.5965,43.6732,44500.0
2005-04-08 09:30:00,51.4,51.46,51.31,51.33,11800.0,43.7754,43.8265,43.6987,43.7158,11800.0
2005-04-08 10:00:00,51.33,51.36,51.07,51.07,7500.0,43.7158,43.7413,43.4943,43.4943,7500.0
2005-04-08 10:30:00,51.05,51.06,50.94,51.03,5600.0,43.4773,43.4858,43.3836,43.4603,5600.0
2005-04-08 11:00:00,51.01,51.05,51.0,51.04,2500.0,43.4432,43.4773,43.4347,43.4688,2500.0
2005-04-08 11:30:00,51.03,51.05,51.0,51.02,16500.0,43.4603,43.4773,43.4347,43.4517,16500.0
2005-04-08 12:00:00,51.02,51.1,51.01,51.1,2700.0,43.4517,43.5199,43.4432,43.5199,2700.0
2005-04-08 12:30:00,51.1,51.1,51.03,51.03,1900.0,43.5199,43.5199,43.4603,43.4603,1900.0
2005-04-08 13:00:00,51.03,51.09,50.97,51.0,10200.0,43.4603,43.5114,43.4092,43.4347,10200.0
2005-04-08 13:30:00,51.0,51.09,51.0,51.01,5500.0,43.4347,43.5114,43.4347,43.4432,5500.0
2005-04-08 14:00:00,51.01,51.01,50.86,50.89,12800.0,43.4432,43.4432,43.3155,43.341,12800.0
2005-04-08 14:30:00,50.86,50.93,50.86,50.93,6900.0,43.3155,43.3751,43.3155,43.3751,6900.0
2005-04-08 15:00:00,50.93,50.93,50.83,50.83,20300.0,43.3751,43.3751,43.2899,43.2899,20300.0
2005-04-08 15:30:00,50.82,50.92,50.77,50.9,33900.0,43.2814,43.3666,43.2388,43.3495,33900.0
2005-04-11 09:30:00,50.94,50.95,50.88,50.91,23400.0,43.3836,43.3921,43.3325,43.3581,23400.0
2005-04-11 10:00:00,50.92,50.95,50.85,50.95,15600.0,43.3666,43.3921,43.307,43.3921,15600.0
2005-04-11 10:30:00,50.95,50.97,50.85,50.88,20800.0,43.3921,43.4092,43.307,43.3325,20800.0
2005-04-11 11:00:00,50.88,51.0,50.88,51.0,12400.0,43.3325,43.4347,43.3325,43.4347,12400.0
2005-04-11 11:30:00,50.99,51.07,50.9,50.9,24100.0,43.4262,43.4943,43.3495,43.3495,24100.0
2005-04-11 12:00:00,50.9,51.06,50.9,51.06,12500.0,43.3495,43.4858,43.3495,43.4858,12500.0
2005-04-11 12:30:00,51.07,51.08,51.0,51.02,11700.0,43.4943,43.5028,43.4347,43.4517,11700.0
2005-04-11 13:00:00,51.06,51.1,50.96,51.01,9300.0,43.4858,43.5199,43.4006,43.4432,9300.0
2005-04-11 13:30:00,51.04,51.12,50.96,50.99,23100.0,43.4688,43.5369,43.4006,43.4262,23100.0
2005-04-11 14:00:00,50.98,51.04,50.94,50.98,12200.0,43.4177,43.4688,43.3836,43.4177,12200.0
2005-04-11 14:30:00,50.99,51.07,50.95,51.05,16300.0,43.4262,43.4943,43.3921,43.4773,16300.0
2005-04-11 15:00:00,51.05,51.05,50.9,50.94,13300.0,43.4773,43.4773,43.3495,43.3836,13300.0
2005-04-11 15:30:00,50.95,51.01,50.93,50.96,34200.0,43.3921,43.4432,43.3751,43.4006,34200.0
2005-04-12 09:30:00,50.98,51.08,50.8,50.83,16700.0,43.4177,43.5028,43.2644,43.2899,16700.0
2005-04-12 10:00:00,50.83,51.02,50.79,51.02,39600.0,43.2899,43.4517,43.2559,43.4517,39600.0
2005-04-12 10:30:00,50.99,51.01,50.82,50.86,19900.0,43.4262,43.4432,43.2814,43.3155,19900.0
2005-04-12 11:00:00,50.86,50.9,50.62,50.72,28500.0,43.3155,43.3495,43.1111,43.1962,28500.0
2005-04-12 11:30:00,50.71,50.71,50.6,50.66,42400.0,43.1877,43.1877,43.094,43.1451,42400.0
2005-04-12 12:00:00,50.68,50.74,50.6,50.73,17500.0,43.1622,43.2133,43.094,43.2048,17500.0
2005-04-12 12:30:00,50.7,50.72,50.67,50.67,3700.0,43.1792,43.1962,43.1537,43.1537,3700.0
2005-04-12 13:00:00,50.66,50.94,50.66,50.94,22300.0,43.1451,43.3836,43.1451,43.3836,22300.0
2005-04-12 13:30:00,50.94,51.03,50.93,50.96,29500.0,43.3836,43.4603,43.3751,43.4006,29500.0
2005-04-12 14:00:00,50.9,51.58,50.78,51.51,54800.0,43.3495,43.9287,43.2473,43.8691,54800.0
2005-04-12 14:30:00,51.51,51.85,51.46,51.8,19800.0,43.8691,44.1586,43.8265,44.116,19800.0
2005-04-12 15:00:00,51.78,51.79,51.57,51.64,18800.0,44.099,44.1075,43.9202,43.9798,18800.0
2005-04-12 15:30:00,51.65,51.76,51.58,51.58,48800.0,43.9883,44.082,43.9287,43.9287,48800.0
2005-04-13 09:30:00,51.42,51.63,51.37,51.55,6400.0,43.7924,43.9713,43.7498,43.9031,6400.0
2005-04-13 10:00:00,51.61,51.67,51.53,51.6,5800.0,43.9542,44.0053,43.8861,43.9457,5800.0
2005-04-13 10:30:00,51.58,51.65,51.32,51.33,17100.0,43.9287,43.9883,43.7072,43.7158,17100.0
2005-04-13 11:00:00,51.31,51.36,51.3,51.36,19200.0,43.6987,43.7413,43.6902,43.7413,19200.0
2005-04-13 11:30:00,51.36,51.38,51.33,51.33,10700.0,43.7413,43.7583,43.7158,43.7158,10700.0
2005-04-13 12:00:00,51.31,51.35,51.3,51.35,20100.0,43.6987,43.7328,43.6902,43.7328,20100.0
2005-04-13 12:30:00,51.34,51.38,51.3,51.38,14500.0,43.7243,43.7583,43.6902,43.7583,14500.0
2005-04-13 13:00:00,51.37,51.38,51.27,51.29,24300.0,43.7498,43.7583,43.6647,43.6817,24300.0
2005-04-13 13:30:00,51.28,51.32,51.16,51.2,29300.0,43.6732,43.7072,43.571,43.605,29300.0
2005-04-13 14:00:00,51.22,51.28,51.13,51.13,14600.0,43.6221,43.6732,43.5454,43.5454,14600.0
2005-04-13 14:30:00,51.12,51.19,51.0,51.0,20000.0,43.5369,43.5965,43.4347,43.4347,20000.0
2005-04-13 15:00:00,50.97,51.0,50.76,50.76,65600.0,43.4092,43.4347,43.2303,43.2303,65600.0
2005-04-13 15:30:00,50.73,50.79,50.45,50.55,102600.0,43.2048,43.2559,42.9663,43.0515,102600.0
2005-04-14 09:30:00,50.73,50.84,50.68,50.84,20600.0,43.2048,43.2984,43.1622,43.2984,20600.0
2005-04-14 10:00:00,50.8,50.8,50.54,50.59,9400.0,43.2644,43.2644,43.0429,43.0855,9400.0
2005-04-14 10:30:00,50.56,50.69,50.49,50.63,11500.0,43.06,43.1707,43.0004,43.1196,11500.0
2005-04-14 11:00:00,50.64,50.78,50.64,50.76,8200.0,43.1281,43.2473,43.1281,43.2303,8200.0
2005-04-14 11:30:00,50.76,51.0,50.76,50.99,50000.0,43.2303,43.4347,43.2303,43.4262,50000.0
2005-04-14 12:00:00,50.98,51.0,50.74,50.75,83600.0,43.4177,43.4347,43.2133,43.2218,83600.0
2005-04-14 12:30:00,50.74,50.76,50.59,50.59,36600.0,43.2133,43.2303,43.0855,43.0855,36600.0
2005-04-14 13:00:00,50.59,50.59,50.29,50.29,24700.0,43.0855,43.0855,42.83,42.83,24700.0
2005-04-14 13:30:00,50.26,50.27,50.12,50.23,21500.0,42.8045,42.813,42.6852,42.7789,21500.0
2005-04-14 14:00:00,50.2,50.24,50.11,50.2,19600.0,42.7534,42.7874,42.6767,42.7534,19600.0
2005-04-14 14:30:00,50.2,50.25,50.01,50.05,60500.0,42.7534,42.796,42.5916,42.6256,60500.0
2005-04-14 15:00:00,50.03,50.12,49.83,49.89,41300.0,42.6086,42.6852,42.4383,42.4894,41300.0
2005-04-14 15:30:00,49.88,49.9,49.66,49.76,82400.0,42.4808,42.4979,42.2935,42.3786,82400.0
2005-04-15 09:30:00,49.9,49.95,49.65,49.7,54500.0,42.4979,42.5405,42.285,42.3275,54500.0
2005-04-15 10:00:00,49.72,49.99,49.66,49.79,19200.0,42.3446,42.5745,42.2935,42.4042,19200.0
2005-04-15 10:30:00,49.8,49.82,49.51,49.59,36000.0,42.4127,42.4297,42.1657,42.2339,36000.0
2005-04-15 11:00:00,49.59,49.68,49.48,49.67,41000.0,42.2339,42.3105,42.1402,42.302,41000.0
2005-04-15 11:30:00,49.66,49.75,49.54,49.7,32800.0,42.2935,42.3701,42.1913,42.3275,32800.0
2005-04-15 12:00:00,49.7,49.75,49.56,49.56,39100.0,42.3275,42.3701,42.2083,42.2083,39100.0
2005-04-15 12:30:00,49.55,49.56,49.22,49.22,44800.0,42.1998,42.2083,41.9187,41.9187,44800.0
2005-04-15 13:00:00,49.22,49.23,49.0,49.09,90100.0,41.9187,41.9273,41.7314,41.808,90100.0
2005-04-15 13:30:00,49.09,49.09,49.0,49.01,50700.0,41.808,41.808,41.7314,41.7399,50700.0
2005-04-15 14:00:00,49.01,49.2,49.0,49.16,112900.0,41.7399,41.9017,41.7314,41.8676,112900.0
2005-04-15 14:30:00,49.16,49.2,48.98,49.0,59800.0,41.8676,41.9017,41.7143,41.7314,59800.0
2005-04-15 15:00:00,49.01,49.02,48.89,48.99,72800.0,41.7399,41.7484,41.6377,41.7229,72800.0
2005-04-15 15:30:00,49.0,49.04,48.86,48.91,109600.0,41.7314,41.7654,41.6121,41.6547,109600.0
2005-04-18 09:30:00,48.75,49.35,48.69,49.34,126200.0,41.5185,42.0295,41.4674,42.0209,126200.0
2005-04-18 10:00:00,49.28,49.3,48.99,49.0,67700.0,41.9698,41.9869,41.7229,41.7314,67700.0
2005-04-18 10:30:00,48.99,49.09,48.87,49.04,42300.0,41.7229,41.808,41.6207,41.7654,42300.0
2005-04-18 11:00:00,49.0,49.06,48.79,48.79,23100.0,41.7314,41.7825,41.5525,41.5525,23100.0
2005-04-18 11:30:00,48.79,48.88,48.76,48.79,39000.0,41.5525,41.6292,41.527,41.5525,39000.0
2005-04-18 12:00:00,48.78,48.83,48.71,48.82,21100.0,41.544,41.5866,41.4844,41.5781,21100.0
2005-04-18 12:30:00,48.85,48.95,48.8,48.89,17600.0,41.6036,41.6888,41.5611,41.6377,17600.0
2005-04-18 13:00:00,48.92,49.0,48.8,48.94,21200.0,41.6632,41.7314,41.5611,41.6803,21200.0
2005-04-18 13:30:00,48.95,48.99,48.84,48.89,20800.0,41.6888,41.7229,41.5951,41.6377,20800.0
2005-04-18 14:00:00,48.88,48.99,48.86,48.87,27200.0,41.6292,41.7229,41.6121,41.6207,27200.0
2005-04-18 14:30:00,48.88,49.01,48.77,48.85,18100.0,41.6292,41.7399,41.5355,41.6036,18100.0
2005-04-18 15:00:00,48.84,48.96,48.77,48.92,37100.0,41.5951,41.6973,41.5355,41.6632,37100.0
2005-04-18 15:30:00,48.95,49.1,48.88,49.0,50800.0,41.6888,41.8165,41.6292,41.7314,50800.0
2005-04-19 09:30:00,49.75,50.09,49.75,49.98,171700.0,42.3701,42.6597,42.3701,42.566,171700.0
2005-04-19 10:00:00,49.98,50.09,49.95,50.08,117100.0,42.566,42.6597,42.5405,42.6512,117100.0
2005-04-19 10:30:00,50.08,50.09,49.97,50.08,125300.0,42.6512,42.6597,42.5575,42.6512,125300.0
2005-04-19 11:00:00,50.08,50.25,49.96,50.25,154400.0,42.6512,42.796,42.549,42.796,154400.0
2005-04-19 11:30:00,50.24,50.25,50.07,50.15,61500.0,42.7874,42.796,42.6427,42.7108,61500.0
2005-04-19 12:00:00,50.15,50.17,50.0,50.0,46700.0,42.7108,42.7278,42.583,42.583,46700.0
2005-04-19 12:30:00,50.0,50.2,49.95,50.15,81900.0,42.583,42.7534,42.5405,42.7108,81900.0
2005-04-19 13:00:00,50.14,50.61,50.14,50.61,120100.0,42.7023,43.1026,42.7023,43.1026,120100.0
2005-04-19 13:30:00,50.61,50.95,50.61,50.77,102200.0,43.1026,43.3921,43.1026,43.2388,102200.0
2005-04-19 14:00:00,50.79,50.8,50.6,50.62,52300.0,43.2559,43.2644,43.094,43.1111,52300.0
2005-04-19 14:30:00,50.63,50.96,50.63,50.89,50200.0,43.1196,43.4006,43.1196,43.341,50200.0
2005-04-19 15:00:00,50.89,50.96,50.85,50.95,47500.0,43.341,43.4006,43.307,43.3921,47500.0
2005-04-19 15:30:00,50.95,51.11,50.95,51.02,61900.0,43.3921,43.5284,43.3921,43.4517,61900.0
2005-04-20 09:30:00,51.15,51.15,50.59,50.83,26700.0,43.5625,43.5625,43.0855,43.2899,26700.0
2005-04-20 10:00:00,50.83,51.08,50.81,51.03,51900.0,43.2899,43.5028,43.2729,43.4603,51900.0
2005-04-20 10:30:00,51.03,51.03,50.63,50.69,73700.0,43.4603,43.4603,43.1196,43.1707,73700.0
2005-04-20 11:00:00,50.68,51.15,50.42,50.43,36600.0,43.1622,43.5625,42.9407,42.9493,36600.0
2005-04-20 11:30:00,50.48,50.5,50.31,50.43,20500.0,42.9918,43.0089,42.8471,42.9493,20500.0
2005-04-20 12:00:00,50.46,50.63,50.43,50.56,10400.0,42.9748,43.1196,42.9493,43.06,10400.0
2005-04-20 12:30:00,50.54,50.57,50.36,50.38,14400.0,43.0429,43.0685,42.8896,42.9067,14400.0
2005-04-20 13:00:00,50.37,50.51,50.37,50.49,21000.0,42.8982,43.0174,42.8982,43.0004,21000.0
2005-04-20 13:30:00,50.49,50.6,50.44,50.6,32600.0,43.0004,43.094,42.9578,43.094,32600.0
2005-04-20 14:00:00,50.59,50.6,50.43,50.5,56500.0,43.0855,43.094,42.9493,43.0089,56500.0
2005-04-20 14:30:00,50.5,50.65,50.5,50.61,59300.0,43.0089,43.1366,43.0089,43.1026,59300.0
2005-04-20 15:00:00,50.59,50.6,50.44,50.46,41300.0,43.0855,43.094,42.9578,42.9748,41300.0
2005-04-20 15:30:00,50.46,50.46,50.3,50.35,114000.0,42.9748,42.9748,42.8385,42.8811,114000.0
2005-04-21 09:30:00,51.75,51.88,51.41,51.75,59800.0,44.0734,44.1842,43.7839,44.0734,59800.0
2005-04-21 10:00:00,51.75,51.75,50.99,51.0,100100.0,44.0734,44.0734,43.4262,43.4347,100100.0
2005-04-21 10:30:00,51.01,51.1,50.72,50.72,59900.0,43.4432,43.5199,43.1962,43.1962,59900.0
2005-04-21 11:00:00,50.72,50.73,50.29,50.37,111400.0,43.1962,43.2048,42.83,42.8982,111400.0
2005-04-21 11:30:00,50.37,50.6,50.37,50.53,36400.0,42.8982,43.094,42.8982,43.0344,36400.0
2005-04-21 12:00:00,50.53,50.72,50.47,50.47,44300.0,43.0344,43.1962,42.9833,42.9833,44300.0
2005-04-21 12:30:00,50.46,50.49,50.39,50.47,28000.0,42.9748,43.0004,42.9152,42.9833,28000.0
2005-04-21 13:00:00,50.49,50.78,50.48,50.76,32800.0,43.0004,43.2473,42.9918,43.2303,32800.0
2005-04-21 13:30:00,50.76,50.91,50.72,50.89,27300.0,43.2303,43.3581,43.1962,43.341,27300.0
2005-04-21 14:00:00,50.88,50.89,50.73,50.82,27900.0,43.3325,43.341,43.2048,43.2814,27900.0
2005-04-21 14:30:00,50.82,51.0,50.79,50.96,31000.0,43.2814,43.4347,43.2559,43.4006,31000.0
2005-04-21 15:00:00,50.95,50.98,50.88,50.95,21300.0,43.3921,43.4177,43.3325,43.3921,21300.0
2005-04-21 15:30:00,50.95,51.09,50.89,51.08,50200.0,43.3921,43.5114,43.341,43.5028,50200.0
2005-04-22 09:30:00,51.09,51.09,50.41,50.57,21900.0,43.5114,43.5114,42.9322,43.0685,21900.0
2005-04-22 10:00:00,50.56,50.83,50.43,50.66,11700.0,43.06,43.2899,42.9493,43.1451,11700.0
2005-04-22 10:30:00,50.68,50.89,50.64,50.89,22000.0,43.1622,43.341,43.1281,43.341,22000.0
2005-04-22 11:00:00,50.91,51.23,50.89,51.18,40900.0,43.3581,43.6306,43.341,43.588,40900.0
2005-04-22 11:30:00,51.19,51.25,51.16,51.21,25500.0,43.5965,43.6476,43.571,43.6136,25500.0
2005-04-22 12:00:00,51.22,51.25,51.15,51.15,28700.0,43.6221,43.6476,43.5625,43.5625,28700.0
2005-04-22 12:30:00,51.15,51.2,51.1,51.19,11300.0,43.5625,43.605,43.5199,43.5965,11300.0
2005-04-22 13:00:00,51.19,51.4,51.19,51.4,18800.0,43.5965,43.7754,43.5965,43.7754,18800.0
2005-04-22 13:30:00,51.42,51.66,51.42,51.65,29800.0,43.7924,43.9968,43.7924,43.9883,29800.0
2005-04-22 14:00:00,51.59,51.59,51.22,51.36,21800.0,43.9372,43.9372,43.6221,43.7413,21800.0
2005-04-22 14:30:00,51.37,51.37,50.81,51.0,24300.0,43.7498,43.7498,43.2729,43.4347,24300.0
2005-04-22 15:00:00,50.95,51.03,50.84,50.85,31800.0,43.3921,43.4603,43.2984,43.307,31800.0
2005-04-22 15:30:00,50.85,51.04,50.84,50.96,52700.0,43.307,43.4688,43.2984,43.4006,52700.0
2005-04-25 09:30:00,51.27,51.38,51.15,51.29,21300.0,43.6647,43.7583,43.5625,43.6817,21300.0
2005-04-25 10:00:00,51.29,51.58,51.29,51.53,59500.0,43.6817,43.9287,43.6817,43.8861,59500.0
2005-04-25 10:30:00,51.55,51.76,51.55,51.74,52800.0,43.9031,44.082,43.9031,44.0649,52800.0
2005-04-25 11:00:00,51.75,52.15,51.75,52.03,133900.0,44.0734,44.4141,44.0734,44.3119,133900.0
2005-04-25 11:30:00,52.01,52.2,52.0,52.2,43400.0,44.2949,44.4567,44.2864,44.4567,43400.0
2005-04-25 12:00:00,52.19,52.19,52.0,52.0,43700.0,44.4482,44.4482,44.2864,44.2864,43700.0
2005-04-25 12:30:00,52.0,52.1,51.98,52.04,28200.0,44.2864,44.3715,44.2693,44.3204,28200.0
2005-04-25 13:00:00,52.04,52.05,52.04,52.05,20700.0,44.3204,44.3289,44.3204,44.3289,20700.0
2005-04-25 13:30:00,52.06,52.18,52.06,52.15,55200.0,44.3375,44.4397,44.3375,44.4141,55200.0
2005-04-25 14:00:00,52.16,52.17,52.13,52.13,45800.0,44.4226,44.4311,44.3971,44.3971,45800.0
2005-04-25 14:30:00,52.12,52.15,52.03,52.03,18800.0,44.3886,44.4141,44.3119,44.3119,18800.0
2005-04-25 15:00:00,52.04,52.04,51.87,52.0,46500.0,44.3204,44.3204,44.1756,44.2864,46500.0
2005-04-25 15:30:00,52.0,52.25,52.0,52.24,116900.0,44.2864,44.4993,44.2864,44.4908,116900.0
2005-04-26 09:30:00,52.0,52.34,51.93,52.2,48600.0,44.2864,44.5759,44.2267,44.4567,48600.0
2005-04-26 10:00:00,52.21,52.61,52.2,52.4,64000.0,44.4652,44.8059,44.4567,44.627,64000.0
2005-04-26 10:30:00,52.4,52.7,52.4,52.69,108800.0,44.627,44.8825,44.627,44.874,108800.0
2005-04-26 11:00:00,52.7,52.85,52.66,52.79,71000.0,44.8825,45.0103,44.8485,44.9592,71000.0
2005-04-26 11:30:00,52.78,52.96,52.78,52.9,51800.0,44.9507,45.104,44.9507,45.0529,51800.0
2005-04-26 12:00:00,52.9,52.91,52.75,52.8,27600.0,45.0529,45.0614,44.9251,44.9677,27600.0
2005-04-26 12:30:00,52.79,52.81,52.75,52.75,36700.0,44.9592,44.9762,44.9251,44.9251,36700.0
2005-04-26 13:00:00,52.75,52.78,52.65,52.65,49300.0,44.9251,44.9507,44.8399,44.8399,49300.0
2005-04-26 13:30:00,52.65,52.71,52.65,52.68,17300.0,44.8399,44.891,44.8399,44.8655,17300.0
2005-04-26 14:00:00,52.67,52.67,52.47,52.49,52400.0,44.857,44.857,44.6866,44.7037,52400.0
2005-04-26 14:30:00,52.5,52.63,52.36,52.49,43100.0,44.7122,44.8229,44.593,44.7037,43100.0
2005-04-26 15:00:00,52.5,52.73,52.49,52.61,63200.0,44.7122,44.9081,44.7037,44.8059,63200.0
2005-04-26 15:30:00,52.61,52.73,52.6,52.65,44500.0,44.8059,44.9081,44.7974,44.8399,44500.0
2005-04-27 09:30:00,52.7,53.07,52.7,53.0,77000.0,44.8825,45.1976,44.8825,45.138,77000.0
2005-04-27 10:00:00,52.98,53.12,52.97,53.11,72200.0,45.121,45.2402,45.1125,45.2317,72200.0
2005-04-27 10:30:00,53.11,53.25,53.1,53.16,56800.0,45.2317,45.3509,45.2232,45.2743,56800.0
2005-04-27 11:00:00,53.19,53.25,53.1,53.23,48800.0,45.2998,45.3509,45.2232,45.3339,48800.0
2005-04-27 11:30:00,53.22,53.43,53.18,53.43,50400.0,45.3254,45.5042,45.2913,45.5042,50400.0
2005-04-27 12:00:00,53.44,53.77,53.44,53.75,84500.0,45.5128,45.7938,45.5128,45.7768,84500.0
2005-04-27 12:30:00,53.72,53.73,53.58,53.64,54200.0,45.7512,45.7597,45.632,45.6831,54200.0
2005-04-27 13:00:00,53.6,53.69,53.55,53.55,120400.0,45.649,45.7257,45.6064,45.6064,120400.0
2005-04-27 13:30:00,53.55,53.58,53.52,53.58,25500.0,45.6064,45.632,45.5809,45.632,25500.0
2005-04-27 14:00:00,53.59,53.69,53.5,53.66,60800.0,45.6405,45.7257,45.5639,45.7001,60800.0
2005-04-27 14:30:00,53.66,53.66,53.56,53.64,38400.0,45.7001,45.7001,45.615,45.6831,38400.0
2005-04-27 15:00:00,53.64,53.69,53.57,53.6,109800.0,45.6831,45.7257,45.6235,45.649,109800.0
2005-04-27 15:30:00,53.6,53.61,53.5,53.53,114400.0,45.649,45.6575,45.5639,45.5894,114400.0
2005-04-28 09:30:00,53.2,53.2,52.93,53.14,41700.0,45.3084,45.3084,45.0784,45.2573,41700.0
2005-04-28 10:00:00,53.14,53.48,53.03,53.48,63700.0,45.2573,45.5468,45.1636,45.5468,63700.0
2005-04-28 10:30:00,53.49,53.52,53.24,53.36,190600.0,45.5553,45.5809,45.3424,45.4446,190600.0
2005-04-28 11:00:00,53.37,53.52,53.36,53.45,77200.0,45.4531,45.5809,45.4446,45.5213,77200.0
2005-04-28 11:30:00,53.45,53.46,53.21,53.25,131500.0,45.5213,45.5298,45.3169,45.3509,131500.0
2005-04-28 12:00:00,53.24,53.35,53.24,53.28,32300.0,45.3424,45.4361,45.3424,45.3765,32300.0
2005-04-28 12:30:00,53.32,53.4,53.26,53.3,25800.0,45.4106,45.4787,45.3595,45.3935,25800.0
2005-04-28 13:00:00,53.3,53.33,53.27,53.28,18100.0,45.3935,45.4191,45.368,45.3765,18100.0
2005-04-28 13:30:00,53.27,53.34,53.25,53.33,35700.0,45.368,45.4276,45.3509,45.4191,35700.0
2005-04-28 14:00:00,53.33,53.42,53.2,53.28,149600.0,45.4191,45.4957,45.3084,45.3765,149600.0
2005-04-28 14:30:00,53.28,53.49,53.27,53.49,104200.0,45.3765,45.5553,45.368,45.5553,104200.0
2005-04-28 15:00:00,53.49,53.58,53.45,53.51,88600.0,45.5553,45.632,45.5213,45.5724,88600.0
2005-04-28 15:30:00,53.5,53.55,53.46,53.5,143000.0,45.5639,45.6064,45.5298,45.5639,143000.0
2005-04-29 09:30:00,53.57,53.8,53.54,53.67,82900.0,45.6235,45.8194,45.5979,45.7086,82900.0
2005-04-29 10:00:00,53.67,53.67,53.6,53.62,136500.0,45.7086,45.7086,45.649,45.6661,136500.0
2005-04-29 10:30:00,53.62,53.63,53.4,53.45,297400.0,45.6661,45.6746,45.4787,45.5213,297400.0
2005-04-29 11:00:00,53.43,53.61,53.41,53.49,59900.0,45.5042,45.6575,45.4872,45.5553,59900.0
2005-04-29 11:30:00,53.48,53.55,53.48,53.5,38300.0,45.5468,45.6064,45.5468,45.5639,38300.0
2005-04-29 12:00:00,53.5,53.54,53.44,53.45,56200.0,45.5639,45.5979,45.5128,45.5213,56200.0
2005-04-29 12:30:00,53.45,53.53,53.44,53.44,54700.0,45.5213,45.5894,45.5128,45.5128,54700.0
2005-04-29 13:00:00,53.44,53.54,53.37,53.42,49600.0,45.5128,45.5979,45.4531,45.4957,49600.0
2005-04-29 13:30:00,53.43,53.43,53.36,53.38,33100.0,45.5042,45.5042,45.4446,45.4617,33100.0
2005-04-29 14:00:00,53.37,53.39,53.34,53.36,36200.0,45.4531,45.4702,45.4276,45.4446,36200.0
2005-04-29 14:30:00,53.36,53.56,53.31,53.32,84100.0,45.4446,45.615,45.402,45.4106,84100.0
2005-04-29 15:00:00,53.3,53.35,53.1,53.35,119800.0,45.3935,45.4361,45.2232,45.4361,119800.0
2005-04-29 15:30:00,53.33,53.42,53.26,53.42,101200.0,45.4191,45.4957,45.3595,45.4957,101200.0
2005-05-02 09:30:00,53.5,54.08,53.5,54.03,34100.0,45.5639,46.0578,45.5639,46.0152,34100.0
2005-05-02 10:00:00,54.02,54.1,53.75,53.75,142000.0,46.0067,46.0749,45.7768,45.7768,142000.0
2005-05-02 10:30:00,53.71,53.74,53.6,53.61,40100.0,45.7427,45.7683,45.649,45.6575,40100.0
2005-05-02 11:00:00,53.6,53.65,53.53,53.54,30600.0,45.649,45.6916,45.5894,45.5979,30600.0
2005-05-02 11:30:00,53.54,53.55,53.34,53.35,29100.0,45.5979,45.6064,45.4276,45.4361,29100.0
2005-05-02 12:00:00,53.34,53.34,53.23,53.31,35800.0,45.4276,45.4276,45.3339,45.402,35800.0
2005-05-02 12:30:00,53.31,53.31,53.13,53.3,21800.0,45.402,45.402,45.2487,45.3935,21800.0
2005-05-02 13:00:00,53.29,53.43,53.29,53.39,24900.0,45.385,45.5042,45.385,45.4702,24900.0
2005-05-02 13:30:00,53.39,53.39,53.11,53.11,22400.0,45.4702,45.4702,45.2317,45.2317,22400.0
2005-05-02 14:00:00,53.11,53.14,52.94,52.94,78300.0,45.2317,45.2573,45.0869,45.0869,78300.0
2005-05-02 14:30:00,52.95,53.14,52.84,53.12,52100.0,45.0954,45.2573,45.0018,45.2402,52100.0
2005-05-02 15:00:00,53.12,53.15,53.01,53.02,41200.0,45.2402,45.2658,45.1465,45.1551,41200.0
2005-05-02 15:30:00,53.02,53.2,53.02,53.08,97300.0,45.1551,45.3084,45.1551,45.2062,97300.0
2005-05-03 09:30:00,53.2,53.27,53.11,53.27,35000.0,45.3084,45.368,45.2317,45.368,35000.0
2005-05-03 10:00:00,53.23,53.3,53.13,53.19,59100.0,45.3339,45.3935,45.2487,45.2998,59100.0
2005-05-03 10:30:00,53.18,53.19,53.08,53.08,46100.0,45.2913,45.2998,45.2062,45.2062,46100.0
2005-05-03 11:00:00,53.07,53.2,53.04,53.16,47900.0,45.1976,45.3084,45.1721,45.2743,47900.0
2005-05-03 11:30:00,53.15,53.25,53.13,53.18,59200.0,45.2658,45.3509,45.2487,45.2913,59200.0
2005-05-03 12:00:00,53.16,53.37,53.15,53.36,42500.0,45.2743,45.4531,45.2658,45.4446,42500.0
2005-05-03 12:30:00,53.36,53.38,53.2,53.22,13800.0,45.4446,45.4617,45.3084,45.3254,13800.0
2005-05-03 13:00:00,53.22,53.44,53.2,53.44,83000.0,45.3254,45.5128,45.3084,45.5128,83000.0
2005-05-03 13:30:00,53.44,53.57,53.44,53.47,21700.0,45.5128,45.6235,45.5128,45.5383,21700.0
2005-05-03 14:00:00,53.45,53.46,53.15,53.25,24400.0,45.5213,45.5298,45.2658,45.3509,24400.0
2005-05-03 14:30:00,53.24,53.58,53.24,53.47,78800.0,45.3424,45.632,45.3424,45.5383,78800.0
2005-05-03 15:00:00,53.49,53.49,53.07,53.22,39500.0,45.5553,45.5553,45.1976,45.3254,39500.0
2005-05-03 15:30:00,53.22,53.25,53.1,53.15,66400.0,45.3254,45.3509,45.2232,45.2658,66400.0
2005-05-04 09:30:00,53.42,53.68,53.38,53.65,57500.0,45.4957,45.7172,45.4617,45.6916,57500.0
2005-05-04 10:00:00,53.64,53.8,53.61,53.72,64500.0,45.6831,45.8194,45.6575,45.7512,64500.0
2005-05-04 10:30:00,53.73,53.95,53.73,53.79,112300.0,45.7597,45.9471,45.7597,45.8108,112300.0
2005-05-04 11:00:00,53.8,53.88,53.73,53.75,63700.0,45.8194,45.8875,45.7597,45.7768,63700.0
2005-05-04 11:30:00,53.75,53.84,53.73,53.8,126500.0,45.7768,45.8534,45.7597,45.8194,126500.0
2005-05-04 12:00:00,53.8,53.89,53.77,53.86,64100.0,45.8194,45.896,45.7938,45.8705,64100.0
2005-05-04 12:30:00,53.86,53.91,53.85,53.89,28600.0,45.8705,45.913,45.8619,45.896,28600.0
2005-05-04 13:00:00,53.89,54.0,53.88,53.94,26100.0,45.896,45.9897,45.8875,45.9386,26100.0
2005-05-04 13:30:00,53.94,54.04,53.9,54.04,44500.0,45.9386,46.0238,45.9045,46.0238,44500.0
2005-05-04 14:00:00,54.03,54.07,54.02,54.05,37700.0,46.0152,46.0493,46.0067,46.0323,37700.0
2005-05-04 14:30:00,54.05,54.09,54.0,54.09,70900.0,46.0323,46.0663,45.9897,46.0663,70900.0
2005-05-04 15:00:00,54.09,54.09,54.02,54.03,73400.0,46.0663,46.0663,46.0067,46.0152,73400.0
2005-05-04 15:30:00,54.02,54.08,54.0,54.01,168800.0,46.0067,46.0578,45.9897,45.9982,168800.0
2005-05-05 09:30:00,54.0,54.67,53.87,54.62,46700.0,45.9897,46.5603,45.879,46.5177,46700.0
2005-05-05 10:00:00,54.61,54.87,54.61,54.74,62700.0,46.5092,46.7306,46.5092,46.6199,62700.0
2005-05-05 10:30:00,54.76,54.76,54.68,54.75,25900.0,46.6369,46.6369,46.5688,46.6284,25900.0
2005-05-05 11:00:00,54.75,54.85,54.75,54.79,33900.0,46.6284,46.7136,46.6284,46.6625,33900.0
2005-05-05 11:30:00,54.78,54.84,54.68,54.72,20800.0,46.654,46.7051,46.5688,46.6029,20800.0
2005-05-05 12:00:00,54.72,54.73,54.58,54.67,25000.0,46.6029,46.6114,46.4837,46.5603,25000.0
2005-05-05 12:30:00,54.66,54.73,54.58,54.6,48200.0,46.5518,46.6114,46.4837,46.5007,48200.0
2005-05-05 13:00:00,54.6,54.68,54.38,54.54,71400.0,46.5007,46.5688,46.3133,46.4496,71400.0
2005-05-05 13:30:00,54.54,54.78,54.54,54.55,21900.0,46.4496,46.654,46.4496,46.4581,21900.0
2005-05-05 14:00:00,54.58,54.79,54.54,54.76,15700.0,46.4837,46.6625,46.4496,46.6369,15700.0
2005-05-05 14:30:00,54.76,54.81,54.65,54.65,23100.0,46.6369,46.6795,46.5433,46.5433,23100.0
2005-05-05 15:00:00,54.65,54.79,54.62,54.74,21700.0,46.5433,46.6625,46.5177,46.6199,21700.0
2005-05-05 15:30:00,54.74,54.9,54.72,54.86,41300.0,46.6199,46.7562,46.6029,46.7221,41300.0
2005-05-06 09:30:00,55.2,55.44,55.13,55.21,36300.0,47.0117,47.2161,46.9521,47.0202,36300.0
2005-05-06 10:00:00,55.21,55.25,55.01,55.12,28000.0,47.0202,47.0543,46.8499,46.9435,28000.0
2005-05-06 10:30:00,55.13,55.14,54.98,55.12,45400.0,46.9521,46.9606,46.8243,46.9435,45400.0
2005-05-06 11:00:00,55.13,55.15,55.05,55.08,18500.0,46.9521,46.9691,46.8839,46.9095,18500.0
2005-05-06 11:30:00,55.08,55.15,54.82,54.82,35600.0,46.9095,46.9691,46.688,46.688,35600.0
2005-05-06 12:00:00,54.83,55.15,54.81,55.15,25100.0,46.6966,46.9691,46.6795,46.9691,25100.0
2005-05-06 12:30:00,55.15,55.25,55.07,55.24,37200.0,46.9691,47.0543,46.901,47.0457,37200.0
2005-05-06 13:00:00,55.25,55.25,55.06,55.16,40300.0,47.0543,47.0543,46.8924,46.9776,40300.0
2005-05-06 13:30:00,55.17,55.27,55.16,55.2,33100.0,46.9861,47.0713,46.9776,47.0117,33100.0
2005-05-06 14:00:00,55.24,55.4,55.21,55.4,47700.0,47.0457,47.182,47.0202,47.182,47700.0
2005-05-06 14:30:00,55.4,55.4,55.24,55.25,67000.0,47.182,47.182,47.0457,47.0543,67000.0
2005-05-06 15:00:00,55.25,55.29,55.19,55.21,23700.0,47.0543,47.0883,47.0032,47.0202,23700.0
2005-05-06 15:30:00,55.19,55.2,55.0,55.01,65700.0,47.0032,47.0117,46.8413,46.8499,65700.0
2005-05-09 09:30:00,55.05,55.28,55.05,55.08,23300.0,46.8839,47.0798,46.8839,46.9095,23300.0
2005-05-09 10:00:00,55.09,55.16,54.86,54.98,42200.0,46.918,46.9776,46.7221,46.8243,42200.0
2005-05-09 10:30:00,55.0,55.02,54.85,54.85,33100.0,46.8413,46.8584,46.7136,46.7136,33100.0
2005-05-09 11:00:00,54.85,54.87,54.77,54.83,45900.0,46.7136,46.7306,46.6455,46.6966,45900.0
2005-05-09 11:30:00,54.83,54.84,54.74,54.74,40900.0,46.6966,46.7051,46.6199,46.6199,40900.0
2005-05-09 12:00:00,54.7,54.8,54.7,54.8,49000.0,46.5858,46.671,46.5858,46.671,49000.0
2005-05-09 12:30:00,54.8,54.84,54.77,54.78,26500.0,46.671,46.7051,46.6455,46.654,26500.0
2005-05-09 13:00:00,54.78,54.85,54.77,54.85,27400.0,46.654,46.7136,46.6455,46.7136,27400.0
2005-05-09 13:30:00,54.85,54.85,54.72,54.76,35300.0,46.7136,46.7136,46.6029,46.6369,35300.0
2005-05-09 14:00:00,54.78,54.78,54.64,54.67,35600.0,46.654,46.654,46.5347,46.5603,35600.0
2005-05-09 14:30:00,54.66,54.71,54.58,54.71,42000.0,46.5518,46.5944,46.4837,46.5944,42000.0
2005-05-09 15:00:00,54.7,54.7,54.44,54.65,33300.0,46.5858,46.5858,46.3644,46.5433,33300.0
2005-05-09 15:30:00,54.63,54.76,54.59,54.73,59600.0,46.5262,46.6369,46.4922,46.6114,59600.0
2005-05-10 09:30:00,54.66,54.7,54.4,54.69,24900.0,46.5518,46.5858,46.3304,46.5773,24900.0
2005-05-10 10:00:00,54.63,54.65,54.49,54.61,25000.0,46.5262,46.5433,46.407,46.5092,25000.0
2005-05-10 10:30:00,54.63,54.78,54.6,54.75,44400.0,46.5262,46.654,46.5007,46.6284,44400.0
2005-05-10 11:00:00,54.77,54.77,54.64,54.66,28200.0,46.6455,46.6455,46.5347,46.5518,28200.0
2005-05-10 11:30:00,54.64,54.73,54.6,54.6,13900.0,46.5347,46.6114,46.5007,46.5007,13900.0
2005-05-10 12:00:00,54.6,54.62,54.55,54.61,13500.0,46.5007,46.5177,46.4581,46.5092,13500.0
2005-05-10 12:30:00,54.63,54.86,54.63,54.86,14700.0,46.5262,46.7221,46.5262,46.7221,14700.0
2005-05-10 13:00:00,54.86,54.89,54.8,54.87,14100.0,46.7221,46.7477,46.671,46.7306,14100.0
2005-05-10 13:30:00,54.89,54.98,54.75,54.75,14200.0,46.7477,46.8243,46.6284,46.6284,14200.0
2005-05-10 14:00:00,54.75,54.86,54.69,54.73,19800.0,46.6284,46.7221,46.5773,46.6114,19800.0
2005-05-10 14:30:00,54.7,54.7,54.27,54.27,20600.0,46.5858,46.5858,46.2196,46.2196,20600.0
2005-05-10 15:00:00,54.28,54.35,54.21,54.25,27900.0,46.2282,46.2878,46.1685,46.2026,27900.0
2005-05-10 15:30:00,54.23,54.53,54.22,54.43,39000.0,46.1856,46.4411,46.1771,46.3559,39000.0
2005-05-11 09:30:00,54.44,54.52,54.39,54.45,21000.0,46.3644,46.4326,46.3218,46.3729,21000.0
2005-05-11 10:00:00,54.44,54.44,54.2,54.2,22700.0,46.3644,46.3644,46.16,46.16,22700.0
2005-05-11 10:30:00,54.2,54.25,53.83,53.91,41000.0,46.16,46.2026,45.8449,45.913,41000.0
2005-05-11 11:00:00,53.94,54.0,53.81,53.82,11800.0,45.9386,45.9897,45.8279,45.8364,11800.0
2005-05-11 11:30:00,53.82,53.84,53.65,53.71,29600.0,45.8364,45.8534,45.6916,45.7427,29600.0
2005-05-11 12:00:00,53.71,54.04,53.63,54.0,23700.0,45.7427,46.0238,45.6746,45.9897,23700.0
2005-05-11 12:30:00,53.96,53.99,53.87,53.97,6300.0,45.9556,45.9812,45.879,45.9641,6300.0
2005-05-11 13:00:00,53.95,54.24,53.95,54.22,14800.0,45.9471,46.1941,45.9471,46.1771,14800.0
2005-05-11 13:30:00,54.21,54.22,54.04,54.07,13300.0,46.1685,46.1771,46.0238,46.0493,13300.0
2005-05-11 14:00:00,54.09,54.35,54.07,54.26,29800.0,46.0663,46.2878,46.0493,46.2111,29800.0
2005-05-11 14:30:00,54.26,54.34,54.22,54.3,29900.0,46.2111,46.2793,46.1771,46.2452,29900.0
2005-05-11 15:00:00,54.3,54.31,54.11,54.18,22100.0,46.2452,46.2537,46.0834,46.143,22100.0
2005-05-11 15:30:00,54.2,54.26,54.06,54.11,70100.0,46.16,46.2111,46.0408,46.0834,70100.0
2005-05-12 09:30:00,54.2,54.26,53.91,53.95,19600.0,46.16,46.2111,45.913,45.9471,19600.0
2005-05-12 10:00:00,53.95,54.0,53.8,53.95,72300.0,45.9471,45.9897,45.8194,45.9471,72300.0
2005-05-12 10:30:00,53.96,54.03,53.5,53.58,66000.0,45.9556,46.0152,45.5639,45.632,66000.0
2005-05-12 11:00:00,53.58,53.58,53.33,53.36,68200.0,45.632,45.632,45.4191,45.4446,68200.0
2005-05-12 11:30:00,53.35,53.55,53.3,53.52,68200.0,45.4361,45.6064,45.3935,45.5809,68200.0
2005-05-12 12:00:00,53.53,53.54,53.4,53.4,47400.0,45.5894,45.5979,45.4787,45.4787,47400.0
2005-05-12 12:30:00,53.4,53.47,53.3,53.3,39800.0,45.4787,45.5383,45.3935,45.3935,39800.0
2005-05-12 13:00:00,53.3,53.44,53.29,53.34,28900.0,45.3935,45.5128,45.385,45.4276,28900.0
2005-05-12 13:30:00,53.34,53.4,53.27,53.27,30200.0,45.4276,45.4787,45.368,45.368,30200.0
2005-05-12 14:00:00,53.26,53.31,53.17,53.18,44300.0,45.3595,45.402,45.2828,45.2913,44300.0
2005-05-12 14:30:00,53.19,53.28,53.17,53.22,43900.0,45.2998,45.3765,45.2828,45.3254,43900.0
2005-05-12 15:00:00,53.23,53.26,53.17,53.24,57100.0,45.3339,45.3595,45.2828,45.3424,57100.0
2005-05-12 15:30:00,53.24,53.31,53.14,53.15,56400.0,45.3424,45.402,45.2573,45.2658,56400.0
2005-05-13 09:30:00,53.0,53.4,52.89,53.17,59600.0,45.138,45.4787,45.0443,45.2828,59600.0
2005-05-13 10:00:00,53.17,53.18,52.97,53.07,61100.0,45.2828,45.2913,45.1125,45.1976,61100.0
2005-05-13 10:30:00,53.06,53.42,53.06,53.38,23000.0,45.1891,45.4957,45.1891,45.4617,23000.0
2005-05-13 11:00:00,53.39,53.39,53.2,53.36,16000.0,45.4702,45.4702,45.3084,45.4446,16000.0
2005-05-13 11:30:00,53.36,53.36,53.22,53.31,36500.0,45.4446,45.4446,45.3254,45.402,36500.0
2005-05-13 12:00:00,53.32,53.35,53.23,53.3,21200.0,45.4106,45.4361,45.3339,45.3935,21200.0
2005-05-13 12:30:00,53.31,53.34,53.21,53.32,13600.0,45.402,45.4276,45.3169,45.4106,13600.0
2005-05-13 13:00:00,53.31,53.38,53.3,53.31,33900.0,45.402,45.4617,45.3935,45.402,33900.0
2005-05-13 13:30:00,53.31,53.45,53.31,53.37,27600.0,45.402,45.5213,45.402,45.4531,27600.0
2005-05-13 14:00:00,53.38,53.38,53.2,53.22,24700.0,45.4617,45.4617,45.3084,45.3254,24700.0
2005-05-13 14:30:00,53.21,53.21,52.85,52.99,53800.0,45.3169,45.3169,45.0103,45.1295,53800.0
2005-05-13 15:00:00,53.0,53.39,52.97,53.37,79700.0,45.138,45.4702,45.1125,45.4531,79700.0
2005-05-13 15:30:00,53.38,53.38,53.06,53.12,91800.0,45.4617,45.4617,45.1891,45.2402,91800.0
2005-05-16 09:30:00,53.55,53.6,53.31,53.39,43000.0,45.6064,45.649,45.402,45.4702,43000.0
2005-05-16 10:00:00,53.39,53.8,53.39,53.66,52800.0,45.4702,45.8194,45.4702,45.7001,52800.0
2005-05-16 10:30:00,53.67,53.85,53.61,53.72,58500.0,45.7086,45.8619,45.6575,45.7512,58500.0
2005-05-16 11:00:00,53.7,53.73,53.51,53.54,34600.0,45.7342,45.7597,45.5724,45.5979,34600.0
2005-05-16 11:30:00,53.54,53.69,53.54,53.66,32100.0,45.5979,45.7257,45.5979,45.7001,32100.0
2005-05-16 12:00:00,53.68,53.7,53.61,53.65,16200.0,45.7172,45.7342,45.6575,45.6916,16200.0
2005-05-16 12:30:00,53.65,53.75,53.65,53.7,49900.0,45.6916,45.7768,45.6916,45.7342,49900.0
2005-05-16 13:00:00,53.7,53.73,53.65,53.69,15600.0,45.7342,45.7597,45.6916,45.7257,15600.0
2005-05-16 13:30:00,53.7,53.79,53.68,53.72,44100.0,45.7342,45.8108,45.7172,45.7512,44100.0
2005-05-16 14:00:00,53.72,53.75,53.71,53.75,32200.0,45.7512,45.7768,45.7427,45.7768,32200.0
2005-05-16 14:30:00,53.73,53.8,53.71,53.74,27400.0,45.7597,45.8194,45.7427,45.7683,27400.0
2005-05-16 15:00:00,53.75,53.84,53.7,53.71,49400.0,45.7768,45.8534,45.7342,45.7427,49400.0
2005-05-16 15:30:00,53.7,53.82,53.62,53.82,74500.0,45.7342,45.8364,45.6661,45.8364,74500.0
2005-05-17 09:30:00,53.98,54.57,53.91,54.5,72200.0,45.9727,46.4751,45.913,46.4155,72200.0
2005-05-17 10:00:00,54.54,54.69,54.31,54.46,107200.0,46.4496,46.5773,46.2537,46.3815,107200.0
2005-05-17 10:30:00,54.47,55.3,54.43,54.65,105900.0,46.39,47.0968,46.3559,46.5433,105900.0
2005-05-17 11:00:00,54.72,54.89,54.56,54.57,26500.0,46.6029,46.7477,46.4666,46.4751,26500.0
2005-05-17 11:30:00,54.57,54.8,54.56,54.6,52900.0,46.4751,46.671,46.4666,46.5007,52900.0
2005-05-17 12:00:00,54.6,54.82,54.5,54.59,25300.0,46.5007,46.688,46.4155,46.4922,25300.0
2005-05-17 12:30:00,54.53,54.57,54.48,54.48,31300.0,46.4411,46.4751,46.3985,46.3985,31300.0
2005-05-17 13:00:00,54.48,54.5,54.4,54.5,36700.0,46.3985,46.4155,46.3304,46.4155,36700.0
2005-05-17 13:30:00,54.49,54.7,54.49,54.62,71800.0,46.407,46.5858,46.407,46.5177,71800.0
2005-05-17 14:00:00,54.63,55.02,54.53,55.02,40700.0,46.5262,46.8584,46.4411,46.8584,40700.0
2005-05-17 14:30:00,55.02,55.27,54.97,55.2,59300.0,46.8584,47.0713,46.8158,47.0117,59300.0
2005-05-17 15:00:00,55.2,55.2,54.84,54.95,55700.0,47.0117,47.0117,46.7051,46.7988,55700.0
2005-05-17 15:30:00,54.95,54.95,54.74,54.82,97800.0,46.7988,46.7988,46.6199,46.688,97800.0
2005-05-18 09:30:00,55.0,55.18,54.95,55.1,35800.0,46.8413,46.9946,46.7988,46.9265,35800.0
2005-05-18 10:00:00,55.12,55.15,54.95,55.0,75500.0,46.9435,46.9691,46.7988,46.8413,75500.0
2005-05-18 10:30:00,55.02,55.17,54.9,54.97,62200.0,46.8584,46.9861,46.7562,46.8158,62200.0
2005-05-18 11:00:00,54.97,54.99,54.81,54.83,62100.0,46.8158,46.8328,46.6795,46.6966,62100.0
2005-05-18 11:30:00,54.83,54.83,54.6,54.73,44000.0,46.6966,46.6966,46.5007,46.6114,44000.0
2005-05-18 12:00:00,54.72,55.0,54.69,54.96,50200.0,46.6029,46.8413,46.5773,46.8073,50200.0
2005-05-18 12:30:00,54.96,55.0,54.92,55.0,60000.0,46.8073,46.8413,46.7732,46.8413,60000.0
2005-05-18 13:00:00,55.0,55.05,54.9,55.03,52500.0,46.8413,46.8839,46.7562,46.8669,52500.0
2005-05-18 13:30:00,55.03,55.05,54.93,55.02,38200.0,46.8669,46.8839,46.7817,46.8584,38200.0
2005-05-18 14:00:00,55.01,55.25,54.93,55.23,41800.0,46.8499,47.0543,46.7817,47.0372,41800.0
2005-05-18 14:30:00,55.24,55.54,55.15,55.39,78600.0,47.0457,47.3012,46.9691,47.1735,78600.0
2005-05-18 15:00:00,55.39,55.4,55.17,55.24,57800.0,47.1735,47.182,46.9861,47.0457,57800.0
2005-05-18 15:30:00,55.26,55.28,55.15,55.18,117000.0,47.0628,47.0798,46.9691,46.9946,117000.0
2005-05-19 09:30:00,58.0,59.53,58.0,58.61,577100.0,49.3963,50.6994,49.3963,49.9158,577100.0
2005-05-19 10:00:00,58.61,59.22,58.37,58.72,356500.0,49.9158,50.4354,49.7114,50.0095,356500.0
2005-05-19 10:30:00,58.67,58.78,58.31,58.45,259600.0,49.9669,50.0606,49.6603,49.7796,259600.0
2005-05-19 11:00:00,58.44,58.6,58.35,58.58,152200.0,49.7711,49.9073,49.6944,49.8903,152200.0
2005-05-19 11:30:00,58.58,58.75,58.55,58.65,124600.0,49.8903,50.0351,49.8647,49.9499,124600.0
2005-05-19 12:00:00,58.65,58.9,58.51,58.82,110600.0,49.9499,50.1628,49.8307,50.0947,110600.0
2005-05-19 12:30:00,58.81,58.95,58.8,58.88,67500.0,50.0862,50.2054,50.0777,50.1458,67500.0
2005-05-19 13:00:00,58.88,59.02,58.82,58.92,120200.0,50.1458,50.265,50.0947,50.1799,120200.0
2005-05-19 13:30:00,58.91,58.91,58.21,58.34,91800.0,50.1713,50.1713,49.5752,49.6859,91800.0
2005-05-19 14:00:00,58.35,58.65,58.34,58.6,115000.0,49.6944,49.9499,49.6859,49.9073,115000.0
2005-05-19 14:30:00,58.6,58.69,58.56,58.6,108600.0,49.9073,49.984,49.8733,49.9073,108600.0
2005-05-19 15:00:00,58.6,58.6,58.37,58.43,178200.0,49.9073,49.9073,49.7114,49.7625,178200.0
2005-05-19 15:30:00,58.43,58.65,58.34,58.47,247800.0,49.7625,49.9499,49.6859,49.7966,247800.0
2005-05-20 09:30:00,58.5,58.8,58.44,58.67,144500.0,49.8222,50.0777,49.7711,49.9669,144500.0
2005-05-20 10:00:00,58.67,59.4,58.63,59.19,148200.0,49.9669,50.5887,49.9329,50.4098,148200.0
2005-05-20 10:30:00,59.16,59.26,59.05,59.14,100800.0,50.3843,50.4694,50.2906,50.3672,100800.0
2005-05-20 11:00:00,59.15,59.18,58.84,58.97,262900.0,50.3757,50.4013,50.1117,50.2224,262900.0
2005-05-20 11:30:00,58.97,59.2,58.88,59.19,82500.0,50.2224,50.4183,50.1458,50.4098,82500.0
2005-05-20 12:00:00,59.23,59.55,59.16,59.51,64800.0,50.4439,50.7164,50.3843,50.6823,64800.0
2005-05-20 12:30:00,59.5,59.61,59.36,59.61,36700.0,50.6738,50.7675,50.5546,50.7675,36700.0
2005-05-20 13:00:00,59.64,59.77,59.42,59.48,33700.0,50.7931,50.9038,50.6057,50.6568,33700.0
2005-05-20 13:30:00,59.51,59.75,59.51,59.75,106300.0,50.6823,50.8867,50.6823,50.8867,106300.0
2005-05-20 14:00:00,59.75,59.85,59.61,59.65,26500.0,50.8867,50.9719,50.7675,50.8016,26500.0
2005-05-20 14:30:00,59.68,59.73,59.45,59.57,43500.0,50.8271,50.8697,50.6312,50.7334,43500.0
2005-05-20 15:00:00,59.56,59.57,59.36,59.57,64300.0,50.7249,50.7334,50.5546,50.7334,64300.0
2005-05-20 15:30:00,59.59,59.6,59.39,59.47,94500.0,50.7505,50.759,50.5801,50.6483,94500.0
2005-05-23 09:30:00,59.2,59.55,59.15,59.55,74600.0,50.4183,50.7164,50.3757,50.7164,74600.0
2005-05-23 10:00:00,59.51,59.85,59.51,59.56,62900.0,50.6823,50.9719,50.6823,50.7249,62900.0
2005-05-23 10:30:00,59.56,59.64,59.49,59.52,107300.0,50.7249,50.7931,50.6653,50.6909,107300.0
2005-05-23 11:00:00,59.53,59.54,59.41,59.48,49400.0,50.6994,50.7079,50.5972,50.6568,49400.0
2005-05-23 11:30:00,59.47,59.5,59.4,59.45,74600.0,50.6483,50.6738,50.5887,50.6312,74600.0
2005-05-23 12:00:00,59.45,59.56,59.45,59.5,85400.0,50.6312,50.7249,50.6312,50.6738,85400.0
2005-05-23 12:30:00,59.51,59.56,59.48,59.51,27300.0,50.6823,50.7249,50.6568,50.6823,27300.0
2005-05-23 13:00:00,59.51,59.55,59.32,59.37,41600.0,50.6823,50.7164,50.5205,50.5631,41600.0
2005-05-23 13:30:00,59.37,59.5,59.37,59.47,32100.0,50.5631,50.6738,50.5631,50.6483,32100.0
2005-05-23 14:00:00,59.47,59.55,59.47,59.55,43600.0,50.6483,50.7164,50.6483,50.7164,43600.0
2005-05-23 14:30:00,59.53,59.74,59.5,59.62,33400.0,50.6994,50.8782,50.6738,50.776,33400.0
2005-05-23 15:00:00,59.61,59.66,59.4,59.41,61200.0,50.7675,50.8101,50.5887,50.5972,61200.0
2005-05-23 15:30:00,59.4,59.49,59.38,59.47,107000.0,50.5887,50.6653,50.5716,50.6483,107000.0
2005-05-24 09:30:00,59.47,59.49,59.16,59.34,198900.0,50.6483,50.6653,50.3843,50.5376,198900.0
2005-05-24 10:00:00,59.34,59.45,59.27,59.4,31800.0,50.5376,50.6312,50.4779,50.5887,31800.0
2005-05-24 10:30:00,59.4,59.52,59.35,59.48,32000.0,50.5887,50.6909,50.5461,50.6568,32000.0
2005-05-24 11:00:00,59.48,59.55,59.32,59.45,38200.0,50.6568,50.7164,50.5205,50.6312,38200.0
2005-05-24 11:30:00,59.49,59.51,59.24,59.25,42400.0,50.6653,50.6823,50.4524,50.4609,42400.0
2005-05-24 12:00:00,59.25,59.37,59.2,59.25,50100.0,50.4609,50.5631,50.4183,50.4609,50100.0
2005-05-24 12:30:00,59.25,59.31,59.11,59.15,33000.0,50.4609,50.512,50.3417,50.3757,33000.0
2005-05-24 13:00:00,59.15,59.18,58.98,59.03,86000.0,50.3757,50.4013,50.231,50.2735,86000.0
2005-05-24 13:30:00,59.03,59.11,59.03,59.05,35500.0,50.2735,50.3417,50.2735,50.2906,35500.0
2005-05-24 14:00:00,59.06,59.28,59.06,59.21,24700.0,50.2991,50.4865,50.2991,50.4268,24700.0
2005-05-24 14:30:00,59.23,59.29,59.17,59.18,21400.0,50.4439,50.495,50.3928,50.4013,21400.0
2005-05-24 15:00:00,59.18,59.3,59.16,59.26,31500.0,50.4013,50.5035,50.3843,50.4694,31500.0
2005-05-24 15:30:00,59.26,59.32,59.2,59.2,46400.0,50.4694,50.5205,50.4183,50.4183,46400.0
2005-05-25 09:30:00,59.29,59.35,59.02,59.32,69900.0,50.495,50.5461,50.265,50.5205,69900.0
2005-05-25 10:00:00,59.21,59.33,59.13,59.22,28700.0,50.4268,50.529,50.3587,50.4354,28700.0
2005-05-25 10:30:00,59.22,59.27,59.16,59.25,30500.0,50.4354,50.4779,50.3843,50.4609,30500.0
2005-05-25 11:00:00,59.25,59.35,59.25,59.28,34400.0,50.4609,50.5461,50.4609,50.4865,34400.0
2005-05-25 11:30:00,59.27,59.35,59.2,59.33,35400.0,50.4779,50.5461,50.4183,50.529,35400.0
2005-05-25 12:00:00,59.33,59.42,59.3,59.33,26100.0,50.529,50.6057,50.5035,50.529,26100.0
2005-05-25 12:30:00,59.32,59.32,59.26,59.26,12200.0,50.5205,50.5205,50.4694,50.4694,12200.0
2005-05-25 13:00:00,59.26,59.31,59.25,59.28,31200.0,50.4694,50.512,50.4609,50.4865,31200.0
2005-05-25 13:30:00,59.27,59.29,59.2,59.22,66100.0,50.4779,50.495,50.4183,50.4354,66100.0
2005-05-25 14:00:00,59.23,59.23,59.09,59.15,31100.0,50.4439,50.4439,50.3246,50.3757,31100.0
2005-05-25 14:30:00,59.14,59.24,59.13,59.21,34200.0,50.3672,50.4524,50.3587,50.4268,34200.0
2005-05-25 15:00:00,59.2,59.21,59.1,59.17,59100.0,50.4183,50.4268,50.3332,50.3928,59100.0
2005-05-25 15:30:00,59.17,59.26,59.15,59.15,49100.0,50.3928,50.4694,50.3757,50.3757,49100.0
2005-05-26 09:30:00,59.88,59.88,59.35,59.58,48700.0,50.9975,50.9975,50.5461,50.742,48700.0
2005-05-26 10:00:00,59.61,59.7,59.45,59.54,36300.0,50.7675,50.8442,50.6312,50.7079,36300.0
2005-05-26 10:30:00,59.55,59.61,59.52,59.57,33200.0,50.7164,50.7675,50.6909,50.7334,33200.0
2005-05-26 11:00:00,59.57,59.63,59.56,59.58,35100.0,50.7334,50.7845,50.7249,50.742,35100.0
2005-05-26 11:30:00,59.59,59.63,59.54,59.54,24500.0,50.7505,50.7845,50.7079,50.7079,24500.0
2005-05-26 12:00:00,59.54,59.54,59.47,59.5,84100.0,50.7079,50.7079,50.6483,50.6738,84100.0
2005-05-26 12:30:00,59.5,59.56,59.46,59.49,69000.0,50.6738,50.7249,50.6398,50.6653,69000.0
2005-05-26 13:00:00,59.48,59.56,59.48,59.53,33800.0,50.6568,50.7249,50.6568,50.6994,33800.0
2005-05-26 13:30:00,59.52,59.54,59.5,59.5,38200.0,50.6909,50.7079,50.6738,50.6738,38200.0
2005-05-26 14:00:00,59.5,59.52,59.45,59.5,93500.0,50.6738,50.6909,50.6312,50.6738,93500.0
2005-05-26 14:30:00,59.5,59.52,59.48,59.48,49900.0,50.6738,50.6909,50.6568,50.6568,49900.0
2005-05-26 15:00:00,59.48,59.49,59.33,59.37,52300.0,50.6568,50.6653,50.529,50.5631,52300.0
2005-05-26 15:30:00,59.37,59.39,59.25,59.37,87300.0,50.5631,50.5801,50.4609,50.5631,87300.0
2005-05-27 09:30:00,59.3,59.35,59.05,59.05,57500.0,50.5035,50.5461,50.2906,50.2906,57500.0
2005-05-27 10:00:00,59.05,59.05,58.55,58.76,86000.0,50.2906,50.2906,49.8647,50.0436,86000.0
2005-05-27 10:30:00,58.76,58.95,58.71,58.78,63900.0,50.0436,50.2054,50.001,50.0606,63900.0
2005-05-27 11:00:00,58.78,59.0,58.78,58.97,38100.0,50.0606,50.248,50.0606,50.2224,38100.0
2005-05-27 11:30:00,58.96,59.19,58.9,59.19,20600.0,50.2139,50.4098,50.1628,50.4098,20600.0
2005-05-27 12:00:00,59.19,59.34,59.18,59.27,15700.0,50.4098,50.5376,50.4013,50.4779,15700.0
2005-05-27 12:30:00,59.27,59.28,59.18,59.21,15000.0,50.4779,50.4865,50.4013,50.4268,15000.0
2005-05-27 13:00:00,59.22,59.24,59.2,59.23,21300.0,50.4354,50.4524,50.4183,50.4439,21300.0
2005-05-27 13:30:00,59.22,59.28,59.15,59.2,20500.0,50.4354,50.4865,50.3757,50.4183,20500.0
2005-05-27 14:00:00,59.22,59.23,59.0,59.0,25300.0,50.4354,50.4439,50.248,50.248,25300.0
2005-05-27 14:30:00,59.0,59.19,59.0,59.06,28600.0,50.248,50.4098,50.248,50.2991,28600.0
2005-05-27 15:00:00,59.05,59.05,58.85,58.9,39200.0,50.2906,50.2906,50.1202,50.1628,39200.0
2005-05-27 15:30:00,58.9,58.92,58.78,58.91,63800.0,50.1628,50.1799,50.0606,50.1713,63800.0
2005-05-31 09:30:00,59.16,59.2,58.9,58.9,82100.0,50.3843,50.4183,50.1628,50.1628,82100.0
2005-05-31 10:00:00,58.9,58.97,58.42,58.5,51600.0,50.1628,50.2224,49.754,49.8222,51600.0
2005-05-31 10:30:00,58.52,58.77,58.52,58.74,45400.0,49.8392,50.0521,49.8392,50.0266,45400.0
2005-05-31 11:00:00,58.74,58.92,58.74,58.9,51000.0,50.0266,50.1799,50.0266,50.1628,51000.0
2005-05-31 11:30:00,58.89,58.9,58.78,58.8,54900.0,50.1543,50.1628,50.0606,50.0777,54900.0
2005-05-31 12:00:00,58.81,58.85,58.67,58.68,57800.0,50.0862,50.1202,49.9669,49.9755,57800.0
2005-05-31 12:30:00,58.68,58.75,58.64,58.69,21400.0,49.9755,50.0351,49.9414,49.984,21400.0
2005-05-31 13:00:00,58.69,58.71,58.63,58.7,24000.0,49.984,50.001,49.9329,49.9925,24000.0
2005-05-31 13:30:00,58.7,59.05,58.7,58.99,68000.0,49.9925,50.2906,49.9925,50.2395,68000.0
2005-05-31 14:00:00,58.99,59.14,58.95,59.13,84500.0,50.2395,50.3672,50.2054,50.3587,84500.0
2005-05-31 14:30:00,59.14,59.37,59.14,59.2,105100.0,50.3672,50.5631,50.3672,50.4183,105100.0
2005-05-31 15:00:00,59.2,59.48,59.12,59.37,93900.0,50.4183,50.6568,50.3502,50.5631,93900.0
2005-05-31 15:30:00,59.36,59.4,59.04,59.27,243600.0,50.5546,50.5887,50.2821,50.4779,243600.0
2005-06-01 09:30:00,59.35,59.49,59.12,59.49,40200.0,50.5461,50.6653,50.3502,50.6653,40200.0
2005-06-01 10:00:00,59.49,59.9,59.49,59.75,57200.0,50.6653,51.0145,50.6653,50.8867,57200.0
2005-06-01 10:30:00,59.74,59.86,59.63,59.84,34200.0,50.8782,50.9804,50.7845,50.9634,34200.0
2005-06-01 11:00:00,59.88,60.2,59.87,60.17,43100.0,50.9975,51.27,50.9889,51.2444,43100.0
2005-06-01 11:30:00,60.18,60.24,59.91,59.92,36600.0,51.253,51.3041,51.023,51.0315,36600.0
2005-06-01 12:00:00,59.93,59.98,59.8,59.97,40800.0,51.04,51.0826,50.9293,51.0741,40800.0
2005-06-01 12:30:00,59.97,60.0,59.94,59.99,20000.0,51.0741,51.0997,51.0486,51.0911,20000.0
2005-06-01 13:00:00,59.99,60.0,59.96,59.99,36600.0,51.0911,51.0997,51.0656,51.0911,36600.0
2005-06-01 13:30:00,60.0,60.15,60.0,60.15,37600.0,51.0997,51.2274,51.0997,51.2274,37600.0
2005-06-01 14:00:00,60.14,60.15,59.9,59.96,43400.0,51.2189,51.2274,51.0145,51.0656,43400.0
2005-06-01 14:30:00,59.97,59.98,59.7,59.98,84000.0,51.0741,51.0826,50.8442,51.0826,84000.0
2005-06-01 15:00:00,59.98,60.05,59.95,60.0,81900.0,51.0826,51.1422,51.0571,51.0997,81900.0
2005-06-01 15:30:00,60.0,60.18,59.98,60.18,41700.0,51.0997,51.253,51.0826,51.253,41700.0
2005-06-02 09:30:00,60.28,61.5,60.23,61.2,101000.0,51.3381,52.3771,51.2955,52.1216,101000.0
2005-06-02 10:00:00,61.21,61.44,60.65,60.88,131500.0,52.1302,52.326,51.6532,51.8491,131500.0
2005-06-02 10:30:00,60.87,61.0,60.68,60.8,74300.0,51.8406,51.9513,51.6788,51.781,74300.0
2005-06-02 11:00:00,60.81,60.98,60.71,60.86,55500.0,51.7895,51.9343,51.7043,51.8321,55500.0
2005-06-02 11:30:00,60.86,61.1,60.83,61.1,80500.0,51.8321,52.0365,51.8065,52.0365,80500.0
2005-06-02 12:00:00,61.1,61.14,61.04,61.04,33100.0,52.0365,52.0705,51.9854,51.9854,33100.0
2005-06-02 12:30:00,61.05,61.09,60.9,60.95,96200.0,51.9939,52.028,51.8661,51.9087,96200.0
2005-06-02 13:00:00,60.96,61.0,60.85,60.89,281300.0,51.9172,51.9513,51.8236,51.8576,281300.0
2005-06-02 13:30:00,60.88,61.0,60.87,60.98,69900.0,51.8491,51.9513,51.8406,51.9343,69900.0
2005-06-02 14:00:00,60.99,61.01,60.95,60.97,92300.0,51.9428,51.9598,51.9087,51.9258,92300.0
2005-06-02 14:30:00,60.96,61.0,60.91,60.94,25100.0,51.9172,51.9513,51.8747,51.9002,25100.0
2005-06-02 15:00:00,60.98,60.98,60.95,60.95,41300.0,51.9343,51.9343,51.9087,51.9087,41300.0
2005-06-02 15:30:00,60.92,61.08,60.91,61.02,205900.0,51.8832,52.0194,51.8747,51.9683,205900.0
2005-06-03 09:30:00,61.23,61.24,61.01,61.2,39700.0,52.1472,52.1557,51.9598,52.1216,39700.0
2005-06-03 10:00:00,61.19,61.3,61.03,61.1,39700.0,52.1131,52.2068,51.9769,52.0365,39700.0
2005-06-03 10:30:00,61.1,61.1,61.01,61.06,46900.0,52.0365,52.0365,51.9598,52.0024,46900.0
2005-06-03 11:00:00,61.07,61.07,60.89,60.93,35400.0,52.0109,52.0109,51.8576,51.8917,35400.0
2005-06-03 11:30:00,60.89,60.92,60.6,60.63,50800.0,51.8576,51.8832,51.6106,51.6362,50800.0
2005-06-03 12:00:00,60.64,60.78,60.63,60.69,25900.0,51.6447,51.7639,51.6362,51.6873,25900.0
2005-06-03 12:30:00,60.68,60.78,60.67,60.73,65200.0,51.6788,51.7639,51.6703,51.7214,65200.0
2005-06-03 13:00:00,60.78,60.8,60.73,60.8,19000.0,51.7639,51.781,51.7214,51.781,19000.0
2005-06-03 13:30:00,60.81,60.98,60.81,60.94,16900.0,51.7895,51.9343,51.7895,51.9002,16900.0
2005-06-03 14:00:00,60.94,60.99,60.86,60.86,24800.0,51.9002,51.9428,51.8321,51.8321,24800.0
2005-06-03 14:30:00,60.86,60.93,60.78,60.83,26900.0,51.8321,51.8917,51.7639,51.8065,26900.0
2005-06-03 15:00:00,60.84,60.86,60.69,60.7,35100.0,51.815,51.8321,51.6873,51.6958,35100.0
2005-06-03 15:30:00,60.71,61.06,60.71,60.92,198800.0,51.7043,52.0024,51.7043,51.8832,198800.0
2005-06-06 09:30:00,61.32,61.56,61.32,61.54,78500.0,52.2238,52.4282,52.2238,52.4112,78500.0
2005-06-06 10:00:00,61.58,61.8,61.5,61.63,77500.0,52.4453,52.6326,52.3771,52.4879,77500.0
2005-06-06 10:30:00,61.61,61.69,61.5,61.55,84900.0,52.4708,52.539,52.3771,52.4197,84900.0
2005-06-06 11:00:00,61.54,61.8,61.52,61.76,46600.0,52.4112,52.6326,52.3942,52.5986,46600.0
2005-06-06 11:30:00,61.76,61.76,61.5,61.75,56400.0,52.5986,52.5986,52.3771,52.5901,56400.0
2005-06-06 12:00:00,61.75,61.75,61.65,61.65,31800.0,52.5901,52.5901,52.5049,52.5049,31800.0
2005-06-06 12:30:00,61.64,61.86,61.64,61.86,25500.0,52.4964,52.6837,52.4964,52.6837,25500.0
2005-06-06 13:00:00,61.86,62.0,61.86,61.97,25100.0,52.6837,52.803,52.6837,52.7774,25100.0
2005-06-06 13:30:00,61.98,62.17,61.95,62.16,49400.0,52.7859,52.9478,52.7604,52.9392,49400.0
2005-06-06 14:00:00,62.12,62.24,62.01,62.13,96000.0,52.9052,53.0074,52.8115,52.9137,96000.0
2005-06-06 14:30:00,62.13,62.15,62.02,62.15,43400.0,52.9137,52.9307,52.82,52.9307,43400.0
2005-06-06 15:00:00,62.15,62.15,62.04,62.06,51400.0,52.9307,52.9307,52.837,52.8541,51400.0
2005-06-06 15:30:00,62.06,62.07,61.9,61.94,102700.0,52.8541,52.8626,52.7178,52.7519,102700.0
2005-06-07 09:30:00,61.9,62.1,61.88,62.1,78800.0,52.7178,52.8881,52.7008,52.8881,78800.0
2005-06-07 10:00:00,62.14,62.77,62.08,62.75,43400.0,52.9222,53.4588,52.8711,53.4417,43400.0
2005-06-07 10:30:00,62.75,62.78,62.57,62.59,65700.0,53.4417,53.4673,53.2884,53.3055,65700.0
2005-06-07 11:00:00,62.61,62.75,62.52,62.67,65200.0,53.3225,53.4417,53.2458,53.3736,65200.0
2005-06-07 11:30:00,62.66,62.72,62.64,62.69,49200.0,53.3651,53.4162,53.348,53.3906,49200.0
2005-06-07 12:00:00,62.71,62.87,62.67,62.82,61600.0,53.4077,53.5439,53.3736,53.5013,61600.0
2005-06-07 12:30:00,62.82,62.87,62.73,62.87,30400.0,53.5013,53.5439,53.4247,53.5439,30400.0
2005-06-07 13:00:00,62.87,62.9,62.78,62.82,28200.0,53.5439,53.5695,53.4673,53.5013,28200.0
2005-06-07 13:30:00,62.81,62.82,62.68,62.74,59600.0,53.4928,53.5013,53.3821,53.4332,59600.0
2005-06-07 14:00:00,62.76,62.76,62.5,62.62,79200.0,53.4502,53.4502,53.2288,53.331,79200.0
2005-06-07 14:30:00,62.63,62.73,62.56,62.68,41000.0,53.3395,53.4247,53.2799,53.3821,41000.0
2005-06-07 15:00:00,62.68,62.68,62.5,62.61,73600.0,53.3821,53.3821,53.2288,53.3225,73600.0
2005-06-07 15:30:00,62.58,62.72,62.4,62.62,137000.0,53.2969,53.4162,53.1436,53.331,137000.0
2005-06-08 09:30:00,62.98,63.0,62.81,62.85,125700.0,53.6376,53.6546,53.4928,53.5269,125700.0
2005-06-08 10:00:00,62.85,62.9,62.77,62.8,83100.0,53.5269,53.5695,53.4588,53.4843,83100.0
2005-06-08 10:30:00,62.8,62.81,62.53,62.55,71300.0,53.4843,53.4928,53.2544,53.2714,71300.0
2005-06-08 11:00:00,62.55,62.68,62.48,62.68,30100.0,53.2714,53.3821,53.2118,53.3821,30100.0
2005-06-08 11:30:00,62.65,62.8,62.6,62.69,21400.0,53.3566,53.4843,53.314,53.3906,21400.0
2005-06-08 12:00:00,62.72,62.77,62.72,62.76,18700.0,53.4162,53.4588,53.4162,53.4502,18700.0
2005-06-08 12:30:00,62.76,62.8,62.76,62.77,22800.0,53.4502,53.4843,53.4502,53.4588,22800.0
2005-06-08 13:00:00,62.77,62.78,62.57,62.74,28600.0,53.4588,53.4673,53.2884,53.4332,28600.0
2005-06-08 13:30:00,62.72,62.74,62.47,62.47,53200.0,53.4162,53.4332,53.2033,53.2033,53200.0
2005-06-08 14:00:00,62.47,62.6,62.44,62.53,74600.0,53.2033,53.314,53.1777,53.2544,74600.0
2005-06-08 14:30:00,62.53,62.53,62.4,62.4,48500.0,53.2544,53.2544,53.1436,53.1436,48500.0
2005-06-08 15:00:00,62.4,62.56,62.4,62.43,67500.0,53.1436,53.2799,53.1436,53.1692,67500.0
2005-06-08 15:30:00,62.43,62.52,62.4,62.49,88900.0,53.1692,53.2458,53.1436,53.2203,88900.0
2005-06-09 09:30:00,62.45,62.58,62.23,62.4,36100.0,53.1862,53.2969,52.9989,53.1436,36100.0
2005-06-09 10:00:00,62.4,62.65,62.4,62.61,50500.0,53.1436,53.3566,53.1436,53.3225,50500.0
2005-06-09 10:30:00,62.59,62.72,62.53,62.68,31600.0,53.3055,53.4162,53.2544,53.3821,31600.0
2005-06-09 11:00:00,62.7,62.71,62.4,62.53,33600.0,53.3991,53.4077,53.1436,53.2544,33600.0
2005-06-09 11:30:00,62.53,62.72,62.53,62.71,43300.0,53.2544,53.4162,53.2544,53.4077,43300.0
2005-06-09 12:00:00,62.7,62.86,62.7,62.86,32400.0,53.3991,53.5354,53.3991,53.5354,32400.0
2005-06-09 12:30:00,62.86,62.93,62.84,62.85,18300.0,53.5354,53.595,53.5184,53.5269,18300.0
2005-06-09 13:00:00,62.84,62.87,62.81,62.85,17100.0,53.5184,53.5439,53.4928,53.5269,17100.0
2005-06-09 13:30:00,62.84,62.92,62.84,62.84,15500.0,53.5184,53.5865,53.5184,53.5184,15500.0
2005-06-09 14:00:00,62.84,62.97,62.79,62.84,54100.0,53.5184,53.6291,53.4758,53.5184,54100.0
2005-06-09 14:30:00,62.84,62.88,62.83,62.88,21900.0,53.5184,53.5524,53.5099,53.5524,21900.0
2005-06-09 15:00:00,62.88,63.05,62.85,62.88,72700.0,53.5524,53.6972,53.5269,53.5524,72700.0
2005-06-09 15:30:00,62.88,63.14,62.87,63.07,65700.0,53.5524,53.7739,53.5439,53.7143,65700.0
2005-06-10 09:30:00,63.0,63.1,62.9,63.04,31700.0,53.6546,53.7398,53.5695,53.6887,31700.0
2005-06-10 10:00:00,63.03,63.34,63.01,63.34,24600.0,53.6802,53.9442,53.6632,53.9442,24600.0
2005-06-10 10:30:00,63.3,63.5,63.19,63.42,34700.0,53.9101,54.0805,53.8165,54.0123,34700.0
2005-06-10 11:00:00,63.42,63.48,63.25,63.48,35300.0,54.0123,54.0634,53.8675,54.0634,35300.0
2005-06-10 11:30:00,63.46,63.49,63.2,63.22,18300.0,54.0464,54.0719,53.825,53.842,18300.0
2005-06-10 12:00:00,63.22,63.34,63.2,63.27,23100.0,53.842,53.9442,53.825,53.8846,23100.0
2005-06-10 12:30:00,63.3,63.3,63.25,63.25,16400.0,53.9101,53.9101,53.8675,53.8675,16400.0
2005-06-10 13:00:00,63.26,63.27,63.22,63.25,16700.0,53.8761,53.8846,53.842,53.8675,16700.0
2005-06-10 13:30:00,63.25,63.37,63.13,63.24,18700.0,53.8675,53.9697,53.7654,53.859,18700.0
2005-06-10 14:00:00,63.24,63.26,63.1,63.18,23600.0,53.859,53.8761,53.7398,53.8079,23600.0
2005-06-10 14:30:00,63.17,63.19,63.04,63.05,16000.0,53.7994,53.8165,53.6887,53.6972,16000.0
2005-06-10 15:00:00,63.06,63.29,63.05,63.26,23400.0,53.7057,53.9016,53.6972,53.8761,23400.0
2005-06-10 15:30:00,63.25,63.26,63.16,63.2,54900.0,53.8675,53.8761,53.7909,53.825,54900.0
2005-06-13 09:30:00,63.12,63.12,62.64,62.77,55900.0,53.7568,53.7568,53.348,53.4588,55900.0
2005-06-13 10:00:00,62.78,63.0,62.74,63.0,31400.0,53.4673,53.6546,53.4332,53.6546,31400.0
2005-06-13 10:30:00,63.01,63.25,63.01,63.11,38200.0,53.6632,53.8675,53.6632,53.7483,38200.0
2005-06-13 11:00:00,63.17,63.24,63.17,63.18,34100.0,53.7994,53.859,53.7994,53.8079,34100.0
2005-06-13 11:30:00,63.18,63.18,62.75,62.96,49300.0,53.8079,53.8079,53.4417,53.6206,49300.0
2005-06-13 12:00:00,62.96,63.0,62.82,62.99,20900.0,53.6206,53.6546,53.5013,53.6461,20900.0
2005-06-13 12:30:00,62.98,63.07,62.85,62.85,19400.0,53.6376,53.7143,53.5269,53.5269,19400.0
2005-06-13 13:00:00,62.86,62.94,62.85,62.9,16500.0,53.5354,53.6035,53.5269,53.5695,16500.0
2005-06-13 13:30:00,62.9,62.94,62.7,62.71,26100.0,53.5695,53.6035,53.3991,53.4077,26100.0
2005-06-13 14:00:00,62.71,62.95,62.66,62.85,34000.0,53.4077,53.6121,53.3651,53.5269,34000.0
2005-06-13 14:30:00,62.87,62.93,62.82,62.86,32200.0,53.5439,53.595,53.5013,53.5354,32200.0
2005-06-13 15:00:00,62.87,62.88,62.65,62.72,38800.0,53.5439,53.5524,53.3566,53.4162,38800.0
2005-06-13 15:30:00,62.72,62.85,62.65,62.78,77000.0,53.4162,53.5269,53.3566,53.4673,77000.0
2005-06-14 09:30:00,62.88,63.17,62.85,63.05,57900.0,53.5524,53.7994,53.5269,53.6972,57900.0
2005-06-14 10:00:00,63.05,63.16,62.94,63.06,94800.0,53.6972,53.7909,53.6035,53.7057,94800.0
2005-06-14 10:30:00,63.06,63.08,62.96,62.99,57600.0,53.7057,53.7228,53.6206,53.6461,57600.0
2005-06-14 11:00:00,63.0,63.0,62.88,62.96,32900.0,53.6546,53.6546,53.5524,53.6206,32900.0
2005-06-14 11:30:00,62.93,63.0,62.91,62.93,19100.0,53.595,53.6546,53.578,53.595,19100.0
2005-06-14 12:00:00,62.96,62.98,62.76,62.78,63900.0,53.6206,53.6376,53.4502,53.4673,63900.0
2005-06-14 12:30:00,62.78,62.89,62.77,62.82,49200.0,53.4673,53.561,53.4588,53.5013,49200.0
2005-06-14 13:00:00,62.83,62.85,62.62,62.85,29500.0,53.5099,53.5269,53.331,53.5269,29500.0
2005-06-14 13:30:00,62.85,62.89,62.63,62.89,56600.0,53.5269,53.561,53.3395,53.561,56600.0
2005-06-14 14:00:00,62.86,62.91,62.76,62.79,43800.0,53.5354,53.578,53.4502,53.4758,43800.0
2005-06-14 14:30:00,62.81,62.83,62.76,62.78,44600.0,53.4928,53.5099,53.4502,53.4673,44600.0
2005-06-14 15:00:00,62.79,62.85,62.79,62.8,73900.0,53.4758,53.5269,53.4758,53.4843,73900.0
2005-06-14 15:30:00,62.8,62.93,62.7,62.87,123200.0,53.4843,53.595,53.3991,53.5439,123200.0
2005-06-15 09:30:00,62.88,62.89,62.68,62.8,79400.0,53.5524,53.561,53.3821,53.4843,79400.0
2005-06-15 10:00:00,62.79,62.8,62.6,62.65,82700.0,53.4758,53.4843,53.314,53.3566,82700.0
2005-06-15 10:30:00,62.65,62.65,62.4,62.51,145500.0,53.3566,53.3566,53.1436,53.2373,145500.0
2005-06-15 11:00:00,62.55,62.61,62.45,62.47,58400.0,53.2714,53.3225,53.1862,53.2033,58400.0
2005-06-15 11:30:00,62.46,62.49,62.24,62.24,37000.0,53.1947,53.2203,53.0074,53.0074,37000.0
2005-06-15 12:00:00,62.24,62.5,62.2,62.48,24900.0,53.0074,53.2288,52.9733,53.2118,24900.0
2005-06-15 12:30:00,62.49,62.49,62.37,62.49,16000.0,53.2203,53.2203,53.1181,53.2203,16000.0
2005-06-15 13:00:00,62.48,62.61,62.47,62.48,38400.0,53.2118,53.3225,53.2033,53.2118,38400.0
2005-06-15 13:30:00,62.45,62.58,62.45,62.58,12900.0,53.1862,53.2969,53.1862,53.2969,12900.0
2005-06-15 14:00:00,62.5,62.59,62.45,62.51,33100.0,53.2288,53.3055,53.1862,53.2373,33100.0
2005-06-15 14:30:00,62.51,62.66,62.4,62.41,49300.0,53.2373,53.3651,53.1436,53.1522,49300.0
2005-06-15 15:00:00,62.42,62.51,62.36,62.49,21200.0,53.1607,53.2373,53.1096,53.2203,21200.0
2005-06-15 15:30:00,62.49,62.59,62.48,62.56,107800.0,53.2203,53.3055,53.2118,53.2799,107800.0
2005-06-16 09:30:00,62.59,62.8,62.53,62.63,46900.0,53.3055,53.4843,53.2544,53.3395,46900.0
2005-06-16 10:00:00,62.65,62.8,62.65,62.74,27200.0,53.3566,53.4843,53.3566,53.4332,27200.0
2005-06-16 10:30:00,62.74,62.89,62.69,62.88,30400.0,53.4332,53.561,53.3906,53.5524,30400.0
2005-06-16 11:00:00,62.87,62.94,62.74,62.74,37200.0,53.5439,53.6035,53.4332,53.4332,37200.0
2005-06-16 11:30:00,62.75,62.94,62.75,62.89,59800.0,53.4417,53.6035,53.4417,53.561,59800.0
2005-06-16 12:00:00,62.89,62.93,62.85,62.91,26500.0,53.561,53.595,53.5269,53.578,26500.0
2005-06-16 12:30:00,62.9,62.91,62.8,62.85,15000.0,53.5695,53.578,53.4843,53.5269,15000.0
2005-06-16 13:00:00,62.85,62.91,62.84,62.89,18600.0,53.5269,53.578,53.5184,53.561,18600.0
2005-06-16 13:30:00,62.89,62.92,62.8,62.85,44900.0,53.561,53.5865,53.4843,53.5269,44900.0
2005-06-16 14:00:00,62.85,62.85,62.84,62.85,22500.0,53.5269,53.5269,53.5184,53.5269,22500.0
2005-06-16 14:30:00,62.85,62.85,62.81,62.83,39400.0,53.5269,53.5269,53.4928,53.5099,39400.0
2005-06-16 15:00:00,62.84,62.88,62.79,62.79,69800.0,53.5184,53.5524,53.4758,53.4758,69800.0
2005-06-16 15:30:00,62.81,62.85,62.8,62.8,53400.0,53.4928,53.5269,53.4843,53.4843,53400.0
2005-06-17 09:30:00,62.82,62.95,62.75,62.8,184900.0,53.5013,53.6121,53.4417,53.4843,184900.0
2005-06-17 10:00:00,62.81,62.85,62.71,62.81,84700.0,53.4928,53.5269,53.4077,53.4928,84700.0
2005-06-17 10:30:00,62.81,62.87,62.68,62.8,77200.0,53.4928,53.5439,53.3821,53.4843,77200.0
2005-06-17 11:00:00,62.8,62.8,62.71,62.76,52200.0,53.4843,53.4843,53.4077,53.4502,52200.0
2005-06-17 11:30:00,62.75,62.8,62.7,62.75,31900.0,53.4417,53.4843,53.3991,53.4417,31900.0
2005-06-17 12:00:00,62.76,62.79,62.72,62.74,25200.0,53.4502,53.4758,53.4162,53.4332,25200.0
2005-06-17 12:30:00,62.75,62.79,62.73,62.79,47600.0,53.4417,53.4758,53.4247,53.4758,47600.0
2005-06-17 13:00:00,62.79,62.92,62.79,62.83,37100.0,53.4758,53.5865,53.4758,53.5099,37100.0
2005-06-17 13:30:00,62.83,62.9,62.83,62.9,27200.0,53.5099,53.5695,53.5099,53.5695,27200.0
2005-06-17 14:00:00,62.88,62.93,62.85,62.9,15000.0,53.5524,53.595,53.5269,53.5695,15000.0
2005-06-17 14:30:00,62.9,63.12,62.88,63.11,34800.0,53.5695,53.7568,53.5524,53.7483,34800.0
2005-06-17 15:00:00,63.08,63.29,63.01,63.26,38500.0,53.7228,53.9016,53.6632,53.8761,38500.0
2005-06-17 15:30:00,63.27,63.43,63.23,63.41,132200.0,53.8846,54.0208,53.8505,54.0038,132200.0
2005-06-20 09:30:00,63.29,63.38,62.8,62.8,50400.0,53.9016,53.9783,53.4843,53.4843,50400.0
2005-06-20 10:00:00,62.83,63.09,62.67,62.71,94200.0,53.5099,53.7313,53.3736,53.4077,94200.0
2005-06-20 10:30:00,62.71,62.85,62.54,62.85,40000.0,53.4077,53.5269,53.2629,53.5269,40000.0
2005-06-20 11:00:00,62.89,62.93,62.8,62.87,15600.0,53.561,53.595,53.4843,53.5439,15600.0
2005-06-20 11:30:00,62.88,63.02,62.85,63.02,15300.0,53.5524,53.6717,53.5269,53.6717,15300.0
2005-06-20 12:00:00,63.05,63.14,63.01,63.01,7000.0,53.6972,53.7739,53.6632,53.6632,7000.0
2005-06-20 12:30:00,63.05,63.06,63.0,63.02,8500.0,53.6972,53.7057,53.6546,53.6717,8500.0
2005-06-20 13:00:00,63.01,63.1,63.0,63.07,18400.0,53.6632,53.7398,53.6546,53.7143,18400.0
2005-06-20 13:30:00,63.04,63.14,63.04,63.13,28400.0,53.6887,53.7739,53.6887,53.7654,28400.0
2005-06-20 14:00:00,63.12,63.19,63.06,63.15,16500.0,53.7568,53.8165,53.7057,53.7824,16500.0
2005-06-20 14:30:00,63.15,63.24,63.11,63.15,21000.0,53.7824,53.859,53.7483,53.7824,21000.0
2005-06-20 15:00:00,63.14,63.29,63.14,63.2,20100.0,53.7739,53.9016,53.7739,53.825,20100.0
2005-06-20 15:30:00,63.16,63.35,63.15,63.29,47900.0,53.7909,53.9527,53.7824,53.9016,47900.0
2005-06-21 09:30:00,63.45,63.87,63.45,63.85,65000.0,54.0379,54.3956,54.0379,54.3785,65000.0
2005-06-21 10:00:00,63.86,64.0,63.66,64.0,62300.0,54.3871,54.5063,54.2167,54.5063,62300.0
2005-06-21 10:30:00,64.08,64.3,64.03,64.22,33600.0,54.5744,54.7618,54.5318,54.6937,33600.0
2005-06-21 11:00:00,64.2,64.24,64.16,64.18,28700.0,54.6766,54.7107,54.6426,54.6596,28700.0
2005-06-21 11:30:00,64.17,64.3,64.09,64.26,20800.0,54.6511,54.7618,54.5829,54.7277,20800.0
2005-06-21 12:00:00,64.26,64.29,64.23,64.23,12000.0,54.7277,54.7533,54.7022,54.7022,12000.0
2005-06-21 12:30:00,64.22,64.3,64.17,64.29,15900.0,54.6937,54.7618,54.6511,54.7533,15900.0
2005-06-21 13:00:00,64.29,64.34,64.2,64.34,18200.0,54.7533,54.7959,54.6766,54.7959,18200.0
2005-06-21 13:30:00,64.34,64.37,64.27,64.31,9700.0,54.7959,54.8214,54.7362,54.7703,9700.0
2005-06-21 14:00:00,64.31,64.42,64.25,64.28,22000.0,54.7703,54.864,54.7192,54.7448,22000.0
2005-06-21 14:30:00,64.29,64.51,64.24,64.46,31000.0,54.7533,54.9406,54.7107,54.8981,31000.0
2005-06-21 15:00:00,64.46,64.46,64.08,64.08,27400.0,54.8981,54.8981,54.5744,54.5744,27400.0
2005-06-21 15:30:00,64.08,64.25,64.08,64.23,47100.0,54.5744,54.7192,54.5744,54.7022,47100.0
2005-06-22 09:30:00,64.54,65.14,64.54,65.14,65100.0,54.9662,55.4772,54.9662,55.4772,65100.0
2005-06-22 10:00:00,65.08,65.19,64.95,65.08,78500.0,55.4261,55.5198,55.3154,55.4261,78500.0
2005-06-22 10:30:00,65.08,65.37,64.95,65.0,52100.0,55.4261,55.6731,55.3154,55.358,52100.0
2005-06-22 11:00:00,65.0,65.09,64.9,65.08,40300.0,55.358,55.4346,55.2728,55.4261,40300.0
2005-06-22 11:30:00,65.08,65.2,64.95,64.95,25600.0,55.4261,55.5283,55.3154,55.3154,25600.0
2005-06-22 12:00:00,64.98,64.99,64.95,64.99,32700.0,55.3409,55.3494,55.3154,55.3494,32700.0
2005-06-22 12:30:00,64.99,65.08,64.95,65.0,16000.0,55.3494,55.4261,55.3154,55.358,16000.0
2005-06-22 13:00:00,65.01,65.08,65.0,65.04,9000.0,55.3665,55.4261,55.358,55.392,9000.0
2005-06-22 13:30:00,65.03,65.04,64.98,65.01,49600.0,55.3835,55.392,55.3409,55.3665,49600.0
2005-06-22 14:00:00,65.01,65.06,65.0,65.05,31600.0,55.3665,55.4091,55.358,55.4005,31600.0
2005-06-22 14:30:00,65.03,65.03,65.0,65.01,28900.0,55.3835,55.3835,55.358,55.3665,28900.0
2005-06-22 15:00:00,65.01,65.24,65.01,65.01,23800.0,55.3665,55.5624,55.3665,55.3665,23800.0
2005-06-22 15:30:00,65.01,65.06,64.95,65.02,32500.0,55.3665,55.4091,55.3154,55.375,32500.0
2005-06-23 09:30:00,65.0,65.04,64.79,64.9,62800.0,55.358,55.392,55.1791,55.2728,62800.0
2005-06-23 10:00:00,64.9,64.9,64.67,64.72,52700.0,55.2728,55.2728,55.0769,55.1195,52700.0
2005-06-23 10:30:00,64.67,65.01,64.6,64.65,49600.0,55.0769,55.3665,55.0173,55.0599,49600.0
2005-06-23 11:00:00,64.65,64.91,64.64,64.9,31900.0,55.0599,55.2813,55.0514,55.2728,31900.0
2005-06-23 11:30:00,64.89,64.89,64.75,64.75,35300.0,55.2643,55.2643,55.145,55.145,35300.0
2005-06-23 12:00:00,64.73,64.92,64.67,64.75,24800.0,55.128,55.2898,55.0769,55.145,24800.0
2005-06-23 12:30:00,64.75,64.77,64.6,64.61,21500.0,55.145,55.1621,55.0173,55.0258,21500.0
2005-06-23 13:00:00,64.63,64.68,64.62,64.63,19600.0,55.0428,55.0854,55.0343,55.0428,19600.0
2005-06-23 13:30:00,64.62,64.62,64.29,64.36,97700.0,55.0343,55.0343,54.7533,54.8129,97700.0
2005-06-23 14:00:00,64.35,64.45,64.3,64.39,67400.0,54.8044,54.8895,54.7618,54.8384,67400.0
2005-06-23 14:30:00,64.4,64.6,64.4,64.49,43100.0,54.847,55.0173,54.847,54.9236,43100.0
2005-06-23 15:00:00,64.56,64.65,64.45,64.46,108500.0,54.9832,55.0599,54.8895,54.8981,108500.0
2005-06-23 15:30:00,64.47,64.54,64.44,64.48,171500.0,54.9066,54.9662,54.881,54.9151,171500.0
2005-06-24 09:30:00,64.45,64.48,64.25,64.25,58000.0,54.8895,54.9151,54.7192,54.7192,58000.0
2005-06-24 10:00:00,64.2,64.43,64.18,64.18,32800.0,54.6766,54.8725,54.6596,54.6596,32800.0
2005-06-24 10:30:00,64.17,64.18,63.76,63.77,81100.0,54.6511,54.6596,54.3019,54.3104,81100.0
2005-06-24 11:00:00,63.76,63.76,63.6,63.61,77100.0,54.3019,54.3019,54.1656,54.1741,77100.0
2005-06-24 11:30:00,63.61,63.61,63.5,63.52,39900.0,54.1741,54.1741,54.0805,54.0975,39900.0
2005-06-24 12:00:00,63.51,63.51,63.43,63.43,28300.0,54.089,54.089,54.0208,54.0208,28300.0
2005-06-24 12:30:00,63.44,63.59,63.44,63.5,22700.0,54.0294,54.1571,54.0294,54.0805,22700.0
2005-06-24 13:00:00,63.5,63.55,63.5,63.51,41700.0,54.0805,54.123,54.0805,54.089,41700.0
2005-06-24 13:30:00,63.52,63.53,63.47,63.48,24600.0,54.0975,54.106,54.0549,54.0634,24600.0
2005-06-24 14:00:00,63.48,63.55,63.45,63.49,76400.0,54.0634,54.123,54.0379,54.0719,76400.0
2005-06-24 14:30:00,63.49,63.51,63.35,63.38,44000.0,54.0719,54.089,53.9527,53.9783,44000.0
2005-06-24 15:00:00,63.39,63.42,63.0,63.05,60700.0,53.9868,54.0123,53.6546,53.6972,60700.0
2005-06-24 15:30:00,63.07,63.35,63.06,63.35,97100.0,53.7143,53.9527,53.7057,53.9527,97100.0
2005-06-27 09:30:00,63.34,63.68,63.32,63.44,32600.0,53.9442,54.2338,53.9272,54.0294,32600.0
2005-06-27 10:00:00,63.48,63.5,63.46,63.5,28600.0,54.0634,54.0805,54.0464,54.0805,28600.0
2005-06-27 10:30:00,63.5,63.5,63.44,63.48,50200.0,54.0805,54.0805,54.0294,54.0634,50200.0
2005-06-27 11:00:00,63.49,63.5,63.45,63.5,24800.0,54.0719,54.0805,54.0379,54.0805,24800.0
2005-06-27 11:30:00,63.49,63.5,63.45,63.5,34100.0,54.0719,54.0805,54.0379,54.0805,34100.0
2005-06-27 12:00:00,63.5,63.5,63.43,63.49,38900.0,54.0805,54.0805,54.0208,54.0719,38900.0
2005-06-27 12:30:00,63.5,63.5,63.45,63.49,17000.0,54.0805,54.0805,54.0379,54.0719,17000.0
2005-06-27 13:00:00,63.47,63.5,63.45,63.49,21500.0,54.0549,54.0805,54.0379,54.0719,21500.0
2005-06-27 13:30:00,63.5,63.51,63.47,63.5,17900.0,54.0805,54.089,54.0549,54.0805,17900.0
2005-06-27 14:00:00,63.48,63.52,63.41,63.42,25100.0,54.0634,54.0975,54.0038,54.0123,25100.0
2005-06-27 14:30:00,63.42,63.79,63.42,63.79,40500.0,54.0123,54.3274,54.0123,54.3274,40500.0
2005-06-27 15:00:00,63.79,64.04,63.74,64.01,67000.0,54.3274,54.5404,54.2849,54.5148,67000.0
2005-06-27 15:30:00,64.01,64.02,63.59,63.89,106100.0,54.5148,54.5233,54.1571,54.4126,106100.0
2005-06-28 09:30:00,64.05,64.37,64.05,64.22,17800.0,54.5489,54.8214,54.5489,54.6937,17800.0
2005-06-28 10:00:00,64.26,64.8,64.21,64.68,21000.0,54.7277,55.1876,54.6851,55.0854,21000.0
2005-06-28 10:30:00,64.67,64.79,64.61,64.61,9400.0,55.0769,55.1791,55.0258,55.0258,9400.0
2005-06-28 11:00:00,64.63,64.86,64.62,64.86,13200.0,55.0428,55.2387,55.0343,55.2387,13200.0
2005-06-28 11:30:00,64.85,64.9,64.79,64.9,11700.0,55.2302,55.2728,55.1791,55.2728,11700.0
2005-06-28 12:00:00,64.9,64.91,64.77,64.79,11600.0,55.2728,55.2813,55.1621,55.1791,11600.0
2005-06-28 12:30:00,64.77,64.99,64.77,64.99,7300.0,55.1621,55.3494,55.1621,55.3494,7300.0
2005-06-28 13:00:00,64.99,65.3,64.98,65.2,10100.0,55.3494,55.6135,55.3409,55.5283,10100.0
2005-06-28 13:30:00,65.23,65.43,65.22,65.41,15500.0,55.5538,55.7242,55.5453,55.7071,15500.0
2005-06-28 14:00:00,65.41,65.48,65.35,65.36,15000.0,55.7071,55.7668,55.656,55.6646,15000.0
2005-06-28 14:30:00,65.39,65.39,65.22,65.26,27800.0,55.6901,55.6901,55.5453,55.5794,27800.0
2005-06-28 15:00:00,65.22,65.26,65.09,65.17,26500.0,55.5453,55.5794,55.4346,55.5027,26500.0
2005-06-28 15:30:00,65.16,65.2,65.12,65.19,46900.0,55.4942,55.5283,55.4602,55.5198,46900.0
2005-06-29 09:30:00,65.18,65.7,65.17,65.45,45100.0,55.5113,55.9541,55.5027,55.7412,45100.0
2005-06-29 10:00:00,65.41,65.6,65.4,65.6,23800.0,55.7071,55.869,55.6986,55.869,23800.0
2005-06-29 10:30:00,65.58,66.05,65.58,65.7,28900.0,55.8519,56.2522,55.8519,55.9541,28900.0
2005-06-29 11:00:00,65.67,65.9,65.63,65.9,23700.0,55.9286,56.1245,55.8945,56.1245,23700.0
2005-06-29 11:30:00,65.87,65.88,65.66,65.66,15400.0,56.0989,56.1074,55.9201,55.9201,15400.0
2005-06-29 12:00:00,65.63,65.77,65.61,65.69,14800.0,55.8945,56.0137,55.8775,55.9456,14800.0
2005-06-29 12:30:00,65.68,65.87,65.68,65.81,22000.0,55.9371,56.0989,55.9371,56.0478,22000.0
2005-06-29 13:00:00,65.82,65.83,65.6,65.61,41700.0,56.0563,56.0648,55.869,55.8775,41700.0
2005-06-29 13:30:00,65.61,65.61,65.15,65.2,43100.0,55.8775,55.8775,55.4857,55.5283,43100.0
2005-06-29 14:00:00,65.23,65.37,65.19,65.32,22600.0,55.5538,55.6731,55.5198,55.6305,22600.0
2005-06-29 14:30:00,65.32,65.51,65.32,65.35,39000.0,55.6305,55.7923,55.6305,55.656,39000.0
2005-06-29 15:00:00,65.38,65.41,65.3,65.3,37000.0,55.6816,55.7071,55.6135,55.6135,37000.0
2005-06-29 15:30:00,65.29,65.4,65.23,65.3,63900.0,55.6049,55.6986,55.5538,55.6135,63900.0
2005-06-30 09:30:00,65.25,65.3,65.11,65.24,24000.0,55.5709,55.6135,55.4516,55.5624,24000.0
2005-06-30 10:00:00,65.26,65.3,65.16,65.25,26800.0,55.5794,55.6135,55.4942,55.5709,26800.0
2005-06-30 10:30:00,65.25,65.27,65.01,65.02,35400.0,55.5709,55.5879,55.3665,55.375,35400.0
2005-06-30 11:00:00,65.02,65.15,64.77,64.8,35800.0,55.375,55.4857,55.1621,55.1876,35800.0
2005-06-30 11:30:00,64.8,64.96,64.68,64.68,37000.0,55.1876,55.3239,55.0854,55.0854,37000.0
2005-06-30 12:00:00,64.67,64.77,64.65,64.72,14900.0,55.0769,55.1621,55.0599,55.1195,14900.0
2005-06-30 12:30:00,64.73,64.76,64.68,64.7,16300.0,55.128,55.1536,55.0854,55.1025,16300.0
2005-06-30 13:00:00,64.68,64.74,64.6,64.71,14200.0,55.0854,55.1365,55.0173,55.111,14200.0
2005-06-30 13:30:00,64.63,64.95,64.51,64.95,12500.0,55.0428,55.3154,54.9406,55.3154,12500.0
2005-06-30 14:00:00,64.92,64.92,64.6,64.61,17900.0,55.2898,55.2898,55.0173,55.0258,17900.0
2005-06-30 14:30:00,64.62,64.8,64.41,64.76,33000.0,55.0343,55.1876,54.8555,55.1536,33000.0
2005-06-30 15:00:00,64.79,64.82,64.58,64.62,24300.0,55.1791,55.2047,55.0003,55.0343,24300.0
2005-06-30 15:30:00,64.63,64.63,64.44,64.46,79900.0,55.0428,55.0428,54.881,54.8981,79900.0
2005-07-01 09:30:00,64.74,65.55,64.74,65.36,49900.0,55.1365,55.8264,55.1365,55.6646,49900.0
2005-07-01 10:00:00,65.36,65.81,65.36,65.79,69600.0,55.6646,56.0478,55.6646,56.0308,69600.0
2005-07-01 10:30:00,65.79,66.01,65.55,65.57,56700.0,56.0308,56.2181,55.8264,55.8434,56700.0
2005-07-01 11:00:00,65.54,65.6,65.51,65.55,47100.0,55.8179,55.869,55.7923,55.8264,47100.0
2005-07-01 11:30:00,65.53,65.73,65.49,65.6,40000.0,55.8093,55.9797,55.7753,55.869,40000.0
2005-07-01 12:00:00,65.6,65.61,65.48,65.6,14100.0,55.869,55.8775,55.7668,55.869,14100.0
2005-07-01 12:30:00,65.62,65.65,65.39,65.48,12100.0,55.886,55.9115,55.6901,55.7668,12100.0
2005-07-01 13:00:00,65.41,65.57,65.38,65.56,22400.0,55.7071,55.8434,55.6816,55.8349,22400.0
2005-07-01 13:30:00,65.56,65.6,65.53,65.58,21500.0,55.8349,55.869,55.8093,55.8519,21500.0
2005-07-01 14:00:00,65.58,65.59,65.44,65.49,20100.0,55.8519,55.8604,55.7327,55.7753,20100.0
2005-07-01 14:30:00,65.51,65.59,65.51,65.59,18100.0,55.7923,55.8604,55.7923,55.8604,18100.0
2005-07-01 15:00:00,65.59,65.7,65.57,65.59,40100.0,55.8604,55.9541,55.8434,55.8604,40100.0
2005-07-01 15:30:00,65.59,65.64,65.52,65.59,56100.0,55.8604,55.903,55.8008,55.8604,56100.0
2005-07-05 09:30:00,65.65,66.25,65.64,66.23,34500.0,55.9115,56.4225,55.903,56.4055,34500.0
2005-07-05 10:00:00,66.23,66.26,65.96,66.01,36400.0,56.4055,56.431,56.1756,56.2181,36400.0
2005-07-05 10:30:00,66.02,66.02,65.95,66.0,58700.0,56.2267,56.2267,56.167,56.2096,58700.0
2005-07-05 11:00:00,66.01,66.19,66.0,66.07,54600.0,56.2181,56.3714,56.2096,56.2692,54600.0
2005-07-05 11:30:00,66.1,66.1,65.85,65.93,19500.0,56.2948,56.2948,56.0819,56.15,19500.0
2005-07-05 12:00:00,65.94,65.99,65.94,65.98,17800.0,56.1585,56.2011,56.1585,56.1926,17800.0
2005-07-05 12:30:00,65.97,65.98,65.95,65.96,18000.0,56.1841,56.1926,56.167,56.1756,18000.0
2005-07-05 13:00:00,65.96,65.96,65.57,65.59,45900.0,56.1756,56.1756,55.8434,55.8604,45900.0
2005-07-05 13:30:00,65.59,65.68,65.59,65.65,20700.0,55.8604,55.9371,55.8604,55.9115,20700.0
2005-07-05 14:00:00,65.65,65.65,65.42,65.55,27200.0,55.9115,55.9115,55.7157,55.8264,27200.0
2005-07-05 14:30:00,65.47,65.63,65.4,65.57,33200.0,55.7582,55.8945,55.6986,55.8434,33200.0
2005-07-05 15:00:00,65.56,65.57,65.4,65.4,48700.0,55.8349,55.8434,55.6986,55.6986,48700.0
2005-07-05 15:30:00,65.4,65.73,65.39,65.59,70400.0,55.6986,55.9797,55.6901,55.8604,70400.0
2005-07-06 09:30:00,65.6,66.02,65.5,65.61,34400.0,55.869,56.2267,55.7838,55.8775,34400.0
2005-07-06 10:00:00,65.63,65.97,65.6,65.7,44700.0,55.8945,56.1841,55.869,55.9541,44700.0
2005-07-06 10:30:00,65.68,65.85,65.5,65.77,22300.0,55.9371,56.0819,55.7838,56.0137,22300.0
2005-07-06 11:00:00,65.77,65.78,65.29,65.29,99100.0,56.0137,56.0223,55.6049,55.6049,99100.0
2005-07-06 11:30:00,65.28,65.29,65.23,65.27,37200.0,55.5964,55.6049,55.5538,55.5879,37200.0
2005-07-06 12:00:00,65.27,65.3,65.2,65.24,23700.0,55.5879,55.6135,55.5283,55.5624,23700.0
2005-07-06 12:30:00,65.25,65.25,64.75,64.78,45100.0,55.5709,55.5709,55.145,55.1706,45100.0
2005-07-06 13:00:00,64.79,64.8,64.72,64.8,36300.0,55.1791,55.1876,55.1195,55.1876,36300.0
2005-07-06 13:30:00,64.8,64.84,64.68,64.8,27100.0,55.1876,55.2217,55.0854,55.1876,27100.0
2005-07-06 14:00:00,64.8,64.84,64.68,64.74,17400.0,55.1876,55.2217,55.0854,55.1365,17400.0
2005-07-06 14:30:00,64.68,64.72,64.39,64.72,40400.0,55.0854,55.1195,54.8384,55.1195,40400.0
2005-07-06 15:00:00,64.73,64.77,64.54,64.57,28800.0,55.128,55.1621,54.9662,54.9917,28800.0
2005-07-06 15:30:00,64.56,64.56,64.31,64.44,74600.0,54.9832,54.9832,54.7703,54.881,74600.0
2005-07-07 09:30:00,64.4,64.4,64.05,64.09,48300.0,54.847,54.847,54.5489,54.5829,48300.0
2005-07-07 10:00:00,64.06,64.09,63.9,63.9,26900.0,54.5574,54.5829,54.4211,54.4211,26900.0
2005-07-07 10:30:00,63.91,64.0,63.63,63.65,35700.0,54.4296,54.5063,54.1912,54.2082,35700.0
2005-07-07 11:00:00,63.61,63.72,63.44,63.66,55200.0,54.1741,54.2678,54.0294,54.2167,55200.0
2005-07-07 11:30:00,63.66,63.66,63.5,63.58,35400.0,54.2167,54.2167,54.0805,54.1486,35400.0
2005-07-07 12:00:00,63.58,63.9,63.58,63.89,35400.0,54.1486,54.4211,54.1486,54.4126,35400.0
2005-07-07 12:30:00,63.89,63.89,63.77,63.78,25300.0,54.4126,54.4126,54.3104,54.3189,25300.0
2005-07-07 13:00:00,63.79,63.84,63.7,63.75,25000.0,54.3274,54.37,54.2508,54.2934,25000.0
2005-07-07 13:30:00,63.75,63.85,63.71,63.71,46800.0,54.2934,54.3785,54.2593,54.2593,46800.0
2005-07-07 14:00:00,63.72,63.77,63.65,63.66,28900.0,54.2678,54.3104,54.2082,54.2167,28900.0
2005-07-07 14:30:00,63.65,63.8,63.64,63.76,35500.0,54.2082,54.336,54.1997,54.3019,35500.0
2005-07-07 15:00:00,63.76,63.9,63.73,63.81,42700.0,54.3019,54.4211,54.2763,54.3445,42700.0
2005-07-07 15:30:00,63.81,63.89,63.69,63.87,76900.0,54.3445,54.4126,54.2423,54.3956,76900.0
2005-07-08 09:30:00,63.94,64.1,63.87,64.07,25400.0,54.4552,54.5915,54.3956,54.5659,25400.0
2005-07-08 10:00:00,64.08,64.1,63.98,64.09,45500.0,54.5744,54.5915,54.4893,54.5829,45500.0
2005-07-08 10:30:00,64.09,64.09,63.85,64.07,30500.0,54.5829,54.5829,54.3785,54.5659,30500.0
2005-07-08 11:00:00,64.07,64.31,64.07,64.3,48300.0,54.5659,54.7703,54.5659,54.7618,48300.0
2005-07-08 11:30:00,64.3,64.3,64.17,64.2,47100.0,54.7618,54.7618,54.6511,54.6766,47100.0
2005-07-08 12:00:00,64.21,64.33,64.21,64.3,31400.0,54.6851,54.7873,54.6851,54.7618,31400.0
2005-07-08 12:30:00,64.31,64.42,64.29,64.39,38400.0,54.7703,54.864,54.7533,54.8384,38400.0
2005-07-08 13:00:00,64.41,64.45,64.25,64.32,16200.0,54.8555,54.8895,54.7192,54.7788,16200.0
2005-07-08 13:30:00,64.31,64.39,64.31,64.36,11300.0,54.7703,54.8384,54.7703,54.8129,11300.0
2005-07-08 14:00:00,64.34,64.36,64.28,64.3,15900.0,54.7959,54.8129,54.7448,54.7618,15900.0
2005-07-08 14:30:00,64.29,64.3,64.24,64.24,13700.0,54.7533,54.7618,54.7107,54.7107,13700.0
2005-07-08 15:00:00,64.24,64.3,64.2,64.27,26400.0,54.7107,54.7618,54.6766,54.7362,26400.0
2005-07-08 15:30:00,64.3,64.3,64.25,64.27,37500.0,54.7618,54.7618,54.7192,54.7362,37500.0
2005-07-11 09:30:00,64.35,64.62,64.29,64.45,41900.0,54.8044,55.0343,54.7533,54.8895,41900.0
2005-07-11 10:00:00,64.4,64.45,64.13,64.15,34800.0,54.847,54.8895,54.617,54.634,34800.0
2005-07-11 10:30:00,64.14,64.15,63.96,63.96,37300.0,54.6255,54.634,54.4722,54.4722,37300.0
2005-07-11 11:00:00,63.96,64.15,63.89,63.94,25800.0,54.4722,54.634,54.4126,54.4552,25800.0
2005-07-11 11:30:00,63.94,64.14,63.92,64.14,15600.0,54.4552,54.6255,54.4382,54.6255,15600.0
2005-07-11 12:00:00,64.14,64.14,64.1,64.11,27300.0,54.6255,54.6255,54.5915,54.6,27300.0
2005-07-11 12:30:00,64.12,64.13,64.01,64.03,29800.0,54.6085,54.617,54.5148,54.5318,29800.0
2005-07-11 13:00:00,64.04,64.04,63.94,64.03,12300.0,54.5404,54.5404,54.4552,54.5318,12300.0
2005-07-11 13:30:00,64.03,64.09,64.02,64.02,18700.0,54.5318,54.5829,54.5233,54.5233,18700.0
2005-07-11 14:00:00,64.02,64.05,63.93,63.94,38400.0,54.5233,54.5489,54.4467,54.4552,38400.0
2005-07-11 14:30:00,63.95,63.99,63.91,63.95,15600.0,54.4637,54.4978,54.4296,54.4637,15600.0
2005-07-11 15:00:00,63.95,63.99,63.85,63.87,21900.0,54.4637,54.4978,54.3785,54.3956,21900.0
2005-07-11 15:30:00,63.87,63.99,63.87,63.94,55900.0,54.3956,54.4978,54.3956,54.4552,55900.0
2005-07-12 09:30:00,63.99,63.99,63.82,63.98,24800.0,54.4978,54.4978,54.353,54.4893,24800.0
2005-07-12 10:00:00,63.98,63.98,63.59,63.68,14100.0,54.4893,54.4893,54.1571,54.2338,14100.0
2005-07-12 10:30:00,63.68,63.9,63.68,63.9,41200.0,54.2338,54.4211,54.2338,54.4211,41200.0
2005-07-12 11:00:00,63.9,63.91,63.64,63.77,12700.0,54.4211,54.4296,54.1997,54.3104,12700.0
2005-07-12 11:30:00,63.76,63.85,63.72,63.76,13500.0,54.3019,54.3785,54.2678,54.3019,13500.0
2005-07-12 12:00:00,63.75,63.8,63.75,63.78,8400.0,54.2934,54.336,54.2934,54.3189,8400.0
2005-07-12 12:30:00,63.78,63.88,63.76,63.87,31600.0,54.3189,54.4041,54.3019,54.3956,31600.0
2005-07-12 13:00:00,63.89,63.89,63.81,63.81,26800.0,54.4126,54.4126,54.3445,54.3445,26800.0
2005-07-12 13:30:00,63.81,63.85,63.78,63.85,24700.0,54.3445,54.3785,54.3189,54.3785,24700.0
2005-07-12 14:00:00,63.85,63.94,63.8,63.94,32400.0,54.3785,54.4552,54.336,54.4552,32400.0
2005-07-12 14:30:00,63.94,64.14,63.94,64.1,22500.0,54.4552,54.6255,54.4552,54.5915,22500.0
2005-07-12 15:00:00,64.1,64.28,64.09,64.2,38700.0,54.5915,54.7448,54.5829,54.6766,38700.0
2005-07-12 15:30:00,64.23,64.35,64.16,64.35,79600.0,54.7022,54.8044,54.6426,54.8044,79600.0
2005-07-13 09:30:00,64.4,64.53,64.2,64.25,14800.0,54.847,54.9577,54.6766,54.7192,14800.0
2005-07-13 10:00:00,64.23,64.25,64.02,64.21,15300.0,54.7022,54.7192,54.5233,54.6851,15300.0
2005-07-13 10:30:00,64.21,64.54,64.18,64.4,23400.0,54.6851,54.9662,54.6596,54.847,23400.0
2005-07-13 11:00:00,64.34,64.62,64.34,64.56,23900.0,54.7959,55.0343,54.7959,54.9832,23900.0
2005-07-13 11:30:00,64.56,64.56,64.2,64.22,8500.0,54.9832,54.9832,54.6766,54.6937,8500.0
2005-07-13 12:00:00,64.22,64.64,64.22,64.62,71900.0,54.6937,55.0514,54.6937,55.0343,71900.0
2005-07-13 12:30:00,64.62,64.74,64.58,64.62,15600.0,55.0343,55.1365,55.0003,55.0343,15600.0
2005-07-13 13:00:00,64.62,64.62,64.34,64.4,23700.0,55.0343,55.0343,54.7959,54.847,23700.0
2005-07-13 13:30:00,64.41,64.66,64.41,64.61,22700.0,54.8555,55.0684,54.8555,55.0258,22700.0
2005-07-13 14:00:00,64.62,64.69,64.48,64.5,22900.0,55.0343,55.0939,54.9151,54.9321,22900.0
2005-07-13 14:30:00,64.49,64.49,64.2,64.28,26000.0,54.9236,54.9236,54.6766,54.7448,26000.0
2005-07-13 15:00:00,64.25,64.45,64.24,64.41,16500.0,54.7192,54.8895,54.7107,54.8555,16500.0
2005-07-13 15:30:00,64.41,64.56,64.38,64.42,35100.0,54.8555,54.9832,54.8299,54.864,35100.0
2005-07-14 09:30:00,65.7,65.89,65.38,65.68,69200.0,55.9541,56.1159,55.6816,55.9371,69200.0
2005-07-14 10:00:00,65.68,65.85,65.55,65.6,86000.0,55.9371,56.0819,55.8264,55.869,86000.0
2005-07-14 10:30:00,65.64,65.7,65.59,65.59,40900.0,55.903,55.9541,55.8604,55.8604,40900.0
2005-07-14 11:00:00,65.56,65.58,65.41,65.49,37400.0,55.8349,55.8519,55.7071,55.7753,37400.0
2005-07-14 11:30:00,65.48,65.55,65.43,65.43,33600.0,55.7668,55.8264,55.7242,55.7242,33600.0
2005-07-14 12:00:00,65.44,65.49,65.38,65.38,62200.0,55.7327,55.7753,55.6816,55.6816,62200.0
2005-07-14 12:30:00,65.39,65.43,65.36,65.43,25000.0,55.6901,55.7242,55.6646,55.7242,25000.0
2005-07-14 13:00:00,65.43,65.51,65.38,65.47,25100.0,55.7242,55.7923,55.6816,55.7582,25100.0
2005-07-14 13:30:00,65.46,65.46,65.28,65.29,27100.0,55.7497,55.7497,55.5964,55.6049,27100.0
2005-07-14 14:00:00,65.29,65.38,65.23,65.26,45600.0,55.6049,55.6816,55.5538,55.5794,45600.0
2005-07-14 14:30:00,65.26,65.35,65.22,65.32,25000.0,55.5794,55.656,55.5453,55.6305,25000.0
2005-07-14 15:00:00,65.32,65.41,65.28,65.38,48700.0,55.6305,55.7071,55.5964,55.6816,48700.0
2005-07-14 15:30:00,65.38,65.4,65.25,65.3,62300.0,55.6816,55.6986,55.5709,55.6135,62300.0
2005-07-15 09:30:00,65.43,65.55,65.31,65.32,91000.0,55.7242,55.8264,55.622,55.6305,91000.0
2005-07-15 10:00:00,65.33,65.4,65.2,65.22,44300.0,55.639,55.6986,55.5283,55.5453,44300.0
2005-07-15 10:30:00,65.22,65.23,65.09,65.17,30400.0,55.5453,55.5538,55.4346,55.5027,30400.0
2005-07-15 11:00:00,65.13,65.17,65.03,65.03,35100.0,55.4687,55.5027,55.3835,55.3835,35100.0
2005-07-15 11:30:00,65.04,65.13,64.99,65.02,20500.0,55.392,55.4687,55.3494,55.375,20500.0
2005-07-15 12:00:00,65.04,65.05,64.9,65.05,24800.0,55.392,55.4005,55.2728,55.4005,24800.0
2005-07-15 12:30:00,65.05,65.1,65.0,65.09,60500.0,55.4005,55.4431,55.358,55.4346,60500.0
2005-07-15 13:00:00,65.09,65.12,64.99,65.01,15500.0,55.4346,55.4602,55.3494,55.3665,15500.0
2005-07-15 13:30:00,65.02,65.12,65.01,65.12,15800.0,55.375,55.4602,55.3665,55.4602,15800.0
2005-07-15 14:00:00,65.15,65.29,65.09,65.22,30300.0,55.4857,55.6049,55.4346,55.5453,30300.0
2005-07-15 14:30:00,65.22,65.25,65.12,65.16,51000.0,55.5453,55.5709,55.4602,55.4942,51000.0
2005-07-15 15:00:00,65.15,65.16,65.04,65.04,41600.0,55.4857,55.4942,55.392,55.392,41600.0
2005-07-15 15:30:00,65.05,65.06,64.98,65.01,64000.0,55.4005,55.4091,55.3409,55.3665,64000.0
2005-07-18 09:30:00,65.07,65.38,65.02,65.31,29000.0,55.4176,55.6816,55.375,55.622,29000.0
2005-07-18 10:00:00,65.28,65.38,65.1,65.12,46500.0,55.5964,55.6816,55.4431,55.4602,46500.0
2005-07-18 10:30:00,65.12,65.29,65.04,65.27,34900.0,55.4602,55.6049,55.392,55.5879,34900.0
2005-07-18 11:00:00,65.27,65.68,65.24,65.57,24900.0,55.5879,55.9371,55.5624,55.8434,24900.0
2005-07-18 11:30:00,65.56,65.6,65.5,65.6,15900.0,55.8349,55.869,55.7838,55.869,15900.0
2005-07-18 12:00:00,65.61,65.72,65.59,65.72,26500.0,55.8775,55.9712,55.8604,55.9712,26500.0
2005-07-18 12:30:00,65.75,65.8,65.71,65.78,31400.0,55.9967,56.0393,55.9626,56.0223,31400.0
2005-07-18 13:00:00,65.78,65.86,65.78,65.84,18800.0,56.0223,56.0904,56.0223,56.0734,18800.0
2005-07-18 13:30:00,65.84,66.01,65.83,65.99,28200.0,56.0734,56.2181,56.0648,56.2011,28200.0
2005-07-18 14:00:00,66.0,66.62,66.0,66.55,42000.0,56.2096,56.7376,56.2096,56.678,42000.0
2005-07-18 14:30:00,66.58,66.58,66.44,66.56,45400.0,56.7036,56.7036,56.5843,56.6865,45400.0
2005-07-18 15:00:00,66.55,66.59,66.48,66.53,38300.0,56.678,56.7121,56.6184,56.661,38300.0
2005-07-18 15:30:00,66.53,66.6,66.38,66.45,70700.0,56.661,56.7206,56.5332,56.5929,70700.0
2005-07-19 09:30:00,66.5,66.73,66.4,66.42,30100.0,56.6354,56.8313,56.5503,56.5673,30100.0
2005-07-19 10:00:00,66.42,66.45,66.06,66.24,125200.0,56.5673,56.5929,56.2607,56.414,125200.0
2005-07-19 10:30:00,66.32,66.37,66.02,66.07,43200.0,56.4821,56.5247,56.2267,56.2692,43200.0
2005-07-19 11:00:00,66.05,66.17,66.05,66.15,52400.0,56.2522,56.3544,56.2522,56.3374,52400.0
2005-07-19 11:30:00,66.15,66.18,66.06,66.06,45600.0,56.3374,56.3629,56.2607,56.2607,45600.0
2005-07-19 12:00:00,66.06,66.09,65.95,66.01,18400.0,56.2607,56.2863,56.167,56.2181,18400.0
2005-07-19 12:30:00,66.01,66.07,65.99,66.07,31600.0,56.2181,56.2692,56.2011,56.2692,31600.0
2005-07-19 13:00:00,66.08,66.45,66.08,66.45,25500.0,56.2778,56.5929,56.2778,56.5929,25500.0
2005-07-19 13:30:00,66.45,66.45,66.39,66.42,34400.0,56.5929,56.5929,56.5418,56.5673,34400.0
2005-07-19 14:00:00,66.43,66.43,66.29,66.41,37900.0,56.5758,56.5758,56.4566,56.5588,37900.0
2005-07-19 14:30:00,66.42,66.5,66.36,66.5,23600.0,56.5673,56.6354,56.5162,56.6354,23600.0
2005-07-19 15:00:00,66.52,66.9,66.52,66.84,31600.0,56.6525,56.9761,56.6525,56.925,31600.0
2005-07-19 15:30:00,66.82,67.02,66.8,66.98,61400.0,56.908,57.0783,56.8909,57.0442,61400.0
2005-07-20 09:30:00,66.73,66.74,66.26,66.44,23500.0,56.8313,56.8398,56.431,56.5843,23500.0
2005-07-20 10:00:00,66.33,66.6,66.3,66.58,12600.0,56.4907,56.7206,56.4651,56.7036,12600.0
2005-07-20 10:30:00,66.58,66.67,66.43,66.5,11200.0,56.7036,56.7802,56.5758,56.6354,11200.0
2005-07-20 11:00:00,66.57,66.59,66.4,66.44,25200.0,56.6951,56.7121,56.5503,56.5843,25200.0
2005-07-20 11:30:00,66.42,66.47,66.27,66.27,9400.0,56.5673,56.6099,56.4396,56.4396,9400.0
2005-07-20 12:00:00,66.23,66.3,66.17,66.29,7600.0,56.4055,56.4651,56.3544,56.4566,7600.0
2005-07-20 12:30:00,66.29,66.38,66.28,66.31,5200.0,56.4566,56.5332,56.4481,56.4736,5200.0
2005-07-20 13:00:00,66.29,66.44,66.18,66.44,9100.0,56.4566,56.5843,56.3629,56.5843,9100.0
2005-07-20 13:30:00,66.44,66.63,66.44,66.56,19300.0,56.5843,56.7462,56.5843,56.6865,19300.0
2005-07-20 14:00:00,66.56,66.98,66.56,66.96,30400.0,56.6865,57.0442,56.6865,57.0272,30400.0
2005-07-20 14:30:00,66.97,66.99,66.73,66.73,25500.0,57.0357,57.0528,56.8313,56.8313,25500.0
2005-07-20 15:00:00,66.72,67.0,66.71,66.82,28900.0,56.8228,57.0613,56.8143,56.908,28900.0
2005-07-20 15:30:00,66.82,66.83,66.57,66.67,32100.0,56.908,56.9165,56.6951,56.7802,32100.0
2005-07-21 09:30:00,66.94,66.94,66.66,66.76,21400.0,57.0102,57.0102,56.7717,56.8569,21400.0
2005-07-21 10:00:00,66.73,66.84,66.44,66.52,17500.0,56.8313,56.925,56.5843,56.6525,17500.0
2005-07-21 10:30:00,66.53,66.53,66.04,66.08,16600.0,56.661,56.661,56.2437,56.2778,16600.0
2005-07-21 11:00:00,66.08,66.14,66.01,66.07,11300.0,56.2778,56.3288,56.2181,56.2692,11300.0
2005-07-21 11:30:00,66.05,66.2,65.99,66.08,16300.0,56.2522,56.3799,56.2011,56.2778,16300.0
2005-07-21 12:00:00,66.07,66.48,66.07,66.45,34400.0,56.2692,56.6184,56.2692,56.5929,34400.0
2005-07-21 12:30:00,66.44,66.6,66.44,66.59,30100.0,56.5843,56.7206,56.5843,56.7121,30100.0
2005-07-21 13:00:00,66.59,66.75,66.5,66.75,23300.0,56.7121,56.8484,56.6354,56.8484,23300.0
2005-07-21 13:30:00,66.78,66.89,66.61,66.84,22100.0,56.8739,56.9676,56.7291,56.925,22100.0
2005-07-21 14:00:00,66.79,66.9,66.73,66.84,18800.0,56.8824,56.9761,56.8313,56.925,18800.0
2005-07-21 14:30:00,66.84,66.89,66.75,66.79,29600.0,56.925,56.9676,56.8484,56.8824,29600.0
2005-07-21 15:00:00,66.8,66.8,66.52,66.57,14100.0,56.8909,56.8909,56.6525,56.6951,14100.0
2005-07-21 15:30:00,66.56,66.57,66.26,66.29,59500.0,56.6865,56.6951,56.431,56.4566,59500.0
2005-07-22 09:30:00,66.5,67.04,66.35,67.04,21900.0,56.6354,57.0953,56.5077,57.0953,21900.0
2005-07-22 10:00:00,67.05,67.06,66.42,66.53,37500.0,57.1039,57.1124,56.5673,56.661,37500.0
2005-07-22 10:30:00,66.5,66.53,66.32,66.49,63500.0,56.6354,56.661,56.4821,56.6269,63500.0
2005-07-22 11:00:00,66.52,66.54,66.44,66.48,24600.0,56.6525,56.6695,56.5843,56.6184,24600.0
2005-07-22 11:30:00,66.46,66.6,66.44,66.51,12500.0,56.6014,56.7206,56.5843,56.644,12500.0
2005-07-22 12:00:00,66.51,66.56,66.4,66.41,12800.0,56.644,56.6865,56.5503,56.5588,12800.0
2005-07-22 12:30:00,66.4,66.4,66.35,66.35,14900.0,56.5503,56.5503,56.5077,56.5077,14900.0
2005-07-22 13:00:00,66.36,66.36,66.29,66.34,4900.0,56.5162,56.5162,56.4566,56.4992,4900.0
2005-07-22 13:30:00,66.34,66.37,66.24,66.26,10200.0,56.4992,56.5247,56.414,56.431,10200.0
2005-07-22 14:00:00,66.26,66.26,66.12,66.12,6800.0,56.431,56.431,56.3118,56.3118,6800.0
2005-07-22 14:30:00,66.07,66.38,65.98,66.35,15700.0,56.2692,56.5332,56.1926,56.5077,15700.0
2005-07-22 15:00:00,66.35,66.44,66.35,66.42,11000.0,56.5077,56.5843,56.5077,56.5673,11000.0
2005-07-22 15:30:00,66.45,66.45,66.28,66.32,24600.0,56.5929,56.5929,56.4481,56.4821,24600.0
2005-07-25 09:30:00,66.32,66.44,66.26,66.34,16300.0,56.4821,56.5843,56.431,56.4992,16300.0
2005-07-25 10:00:00,66.35,66.42,66.2,66.32,16700.0,56.5077,56.5673,56.3799,56.4821,16700.0
2005-07-25 10:30:00,66.33,66.48,66.24,66.35,26400.0,56.4907,56.6184,56.414,56.5077,26400.0
2005-07-25 11:00:00,66.33,66.33,66.17,66.18,120300.0,56.4907,56.4907,56.3544,56.3629,120300.0
2005-07-25 11:30:00,66.21,66.23,65.98,66.04,38000.0,56.3885,56.4055,56.1926,56.2437,38000.0
2005-07-25 12:00:00,66.02,66.04,65.85,65.85,22200.0,56.2267,56.2437,56.0819,56.0819,22200.0
2005-07-25 12:30:00,65.85,66.0,65.81,65.99,14500.0,56.0819,56.2096,56.0478,56.2011,14500.0
2005-07-25 13:00:00,65.95,65.99,65.93,65.97,10300.0,56.167,56.2011,56.15,56.1841,10300.0
2005-07-25 13:30:00,65.98,65.99,65.89,65.93,8300.0,56.1926,56.2011,56.1159,56.15,8300.0
2005-07-25 14:00:00,65.94,65.96,65.81,65.9,10000.0,56.1585,56.1756,56.0478,56.1245,10000.0
2005-07-25 14:30:00,65.84,65.87,65.65,65.65,27400.0,56.0734,56.0989,55.9115,55.9115,27400.0
2005-07-25 15:00:00,65.67,65.68,65.33,65.54,29300.0,55.9286,55.9371,55.639,55.8179,29300.0
2005-07-25 15:30:00,65.54,65.82,65.54,65.79,53900.0,55.8179,56.0563,55.8179,56.0308,53900.0
2005-07-26 09:30:00,65.98,66.22,65.95,66.08,34700.0,56.1926,56.397,56.167,56.2778,34700.0
2005-07-26 10:00:00,66.08,66.2,65.85,66.1,24300.0,56.2778,56.3799,56.0819,56.2948,24300.0
2005-07-26 10:30:00,66.11,66.19,65.97,66.11,76600.0,56.3033,56.3714,56.1841,56.3033,76600.0
2005-07-26 11:00:00,66.11,66.12,66.0,66.03,16100.0,56.3033,56.3118,56.2096,56.2352,16100.0
2005-07-26 11:30:00,66.02,66.03,65.95,65.98,22100.0,56.2267,56.2352,56.167,56.1926,22100.0
2005-07-26 12:00:00,66.0,66.0,65.75,65.75,39200.0,56.2096,56.2096,55.9967,55.9967,39200.0
2005-07-26 12:30:00,65.73,65.78,65.63,65.63,10200.0,55.9797,56.0223,55.8945,55.8945,10200.0
2005-07-26 13:00:00,65.65,65.74,65.48,65.49,13200.0,55.9115,55.9882,55.7668,55.7753,13200.0
2005-07-26 13:30:00,65.48,65.73,65.35,65.73,33000.0,55.7668,55.9797,55.656,55.9797,33000.0
2005-07-26 14:00:00,65.74,65.95,65.73,65.9,77900.0,55.9882,56.167,55.9797,56.1245,77900.0
2005-07-26 14:30:00,65.9,65.95,65.7,65.8,114100.0,56.1245,56.167,55.9541,56.0393,114100.0
2005-07-26 15:00:00,65.8,65.88,65.74,65.86,56300.0,56.0393,56.1074,55.9882,56.0904,56300.0
2005-07-26 15:30:00,65.86,65.91,65.75,65.81,56500.0,56.0904,56.133,55.9967,56.0478,56500.0
2005-07-27 09:30:00,66.13,66.14,65.7,65.79,64100.0,56.3203,56.3288,55.9541,56.0308,64100.0
2005-07-27 10:00:00,65.77,66.15,65.77,66.09,59400.0,56.0137,56.3374,56.0137,56.2863,59400.0
2005-07-27 10:30:00,66.09,66.26,66.07,66.25,16900.0,56.2863,56.431,56.2692,56.4225,16900.0
2005-07-27 11:00:00,66.23,66.34,65.93,65.95,36100.0,56.4055,56.4992,56.15,56.167,36100.0
2005-07-27 11:30:00,65.98,66.09,65.98,66.0,19800.0,56.1926,56.2863,56.1926,56.2096,19800.0
2005-07-27 12:00:00,66.01,66.14,65.99,66.06,33900.0,56.2181,56.3288,56.2011,56.2607,33900.0
2005-07-27 12:30:00,66.07,66.09,65.98,66.03,25800.0,56.2692,56.2863,56.1926,56.2352,25800.0
2005-07-27 13:00:00,66.02,66.1,66.02,66.09,13600.0,56.2267,56.2948,56.2267,56.2863,13600.0
2005-07-27 13:30:00,66.09,66.1,66.04,66.1,26800.0,56.2863,56.2948,56.2437,56.2948,26800.0
2005-07-27 14:00:00,66.08,66.19,66.05,66.18,16900.0,56.2778,56.3714,56.2522,56.3629,16900.0
2005-07-27 14:30:00,66.19,66.19,66.09,66.13,29700.0,56.3714,56.3714,56.2863,56.3203,29700.0
2005-07-27 15:00:00,66.12,66.18,66.12,66.13,25900.0,56.3118,56.3629,56.3118,56.3203,25900.0
2005-07-27 15:30:00,66.13,66.18,66.1,66.17,40700.0,56.3203,56.3629,56.2948,56.3544,40700.0
2005-07-28 09:30:00,66.5,66.98,66.4,66.98,20400.0,56.6354,57.0442,56.5503,57.0442,20400.0
2005-07-28 10:00:00,67.0,67.37,67.0,67.27,50900.0,57.0613,57.3764,57.0613,57.2912,50900.0
2005-07-28 10:30:00,67.27,67.9,67.27,67.78,23800.0,57.2912,57.8278,57.2912,57.7256,23800.0
2005-07-28 11:00:00,67.78,68.1,67.7,68.03,63900.0,57.7256,57.9981,57.6574,57.9385,63900.0
2005-07-28 11:30:00,68.0,68.59,67.98,68.59,23200.0,57.9129,58.4154,57.8959,58.4154,23200.0
2005-07-28 12:00:00,68.6,68.7,68.24,68.32,45800.0,58.4239,58.5091,58.1173,58.1855,45800.0
2005-07-28 12:30:00,68.31,68.42,68.21,68.4,52300.0,58.177,58.2706,58.0918,58.2536,52300.0
2005-07-28 13:00:00,68.41,68.9,68.37,68.87,35300.0,58.2621,58.6794,58.2281,58.6539,35300.0
2005-07-28 13:30:00,68.86,69.1,68.85,69.1,18800.0,58.6454,58.8498,58.6369,58.8498,18800.0
2005-07-28 14:00:00,69.1,69.42,69.08,69.1,98000.0,58.8498,59.1223,58.8327,58.8498,98000.0
2005-07-28 14:30:00,69.09,69.09,68.85,68.86,78900.0,58.8412,58.8412,58.6369,58.6454,78900.0
2005-07-28 15:00:00,68.87,69.0,68.85,68.99,40000.0,58.6539,58.7646,58.6369,58.7561,40000.0
2005-07-28 15:30:00,68.98,69.01,68.74,68.98,98700.0,58.7476,58.7731,58.5432,58.7476,98700.0
2005-07-29 09:30:00,69.03,69.46,68.99,69.23,30700.0,58.7901,59.1564,58.7561,58.9605,30700.0
2005-07-29 10:00:00,69.24,69.42,68.99,69.06,80500.0,58.969,59.1223,58.7561,58.8157,80500.0
2005-07-29 10:30:00,69.06,69.16,69.0,69.03,33800.0,58.8157,58.9009,58.7646,58.7901,33800.0
2005-07-29 11:00:00,69.0,69.15,68.95,69.02,42300.0,58.7646,58.8923,58.722,58.7816,42300.0
2005-07-29 11:30:00,69.02,69.07,68.95,68.97,46600.0,58.7816,58.8242,58.722,58.739,46600.0
2005-07-29 12:00:00,68.95,68.95,68.67,68.67,67200.0,58.722,58.722,58.4836,58.4836,67200.0
2005-07-29 12:30:00,68.68,68.8,68.66,68.77,63400.0,58.4921,58.5943,58.475,58.5687,63400.0
2005-07-29 13:00:00,68.78,68.81,68.66,68.81,55000.0,58.5772,58.6028,58.475,58.6028,55000.0
2005-07-29 13:30:00,68.81,68.91,68.73,68.88,38700.0,58.6028,58.688,58.5347,58.6624,38700.0
2005-07-29 14:00:00,68.9,68.98,68.87,68.96,25600.0,58.6794,58.7476,58.6539,58.7305,25600.0
2005-07-29 14:30:00,68.96,69.0,68.93,68.96,46100.0,58.7305,58.7646,58.705,58.7305,46100.0
2005-07-29 15:00:00,68.96,68.99,68.93,68.96,79300.0,58.7305,58.7561,58.705,58.7305,79300.0
2005-07-29 15:30:00,68.96,69.0,68.89,68.96,83700.0,58.7305,58.7646,58.6709,58.7305,83700.0
2005-08-01 09:30:00,68.97,69.57,68.97,69.41,37300.0,58.739,59.25,58.739,59.1138,37300.0
2005-08-01 10:00:00,69.43,69.43,69.24,69.43,40300.0,59.1308,59.1308,58.969,59.1308,40300.0
2005-08-01 10:30:00,69.45,69.49,69.03,69.17,18100.0,59.1478,59.1819,58.7901,58.9094,18100.0
2005-08-01 11:00:00,69.16,69.16,68.94,68.97,19200.0,58.9009,58.9009,58.7135,58.739,19200.0
2005-08-01 11:30:00,69.0,69.07,68.96,69.05,35900.0,58.7646,58.8242,58.7305,58.8072,35900.0
2005-08-01 12:00:00,69.06,69.47,69.06,69.47,91600.0,58.8157,59.1649,58.8157,59.1649,91600.0
2005-08-01 12:30:00,69.44,69.52,69.43,69.5,20600.0,59.1393,59.2075,59.1308,59.1904,20600.0
2005-08-01 13:00:00,69.49,69.49,69.2,69.22,16700.0,59.1819,59.1819,58.9349,58.952,16700.0
2005-08-01 13:30:00,69.23,69.36,69.21,69.36,9500.0,58.9605,59.0712,58.9434,59.0712,9500.0
2005-08-01 14:00:00,69.36,69.5,69.28,69.37,29500.0,59.0712,59.1904,59.0031,59.0797,29500.0
2005-08-01 14:30:00,69.37,69.43,69.31,69.31,20700.0,59.0797,59.1308,59.0286,59.0286,20700.0
2005-08-01 15:00:00,69.31,69.34,69.23,69.26,57700.0,59.0286,59.0542,58.9605,58.986,57700.0
2005-08-01 15:30:00,69.27,69.27,69.04,69.04,148800.0,58.9945,58.9945,58.7987,58.7987,148800.0
2005-08-02 09:30:00,69.5,69.5,69.16,69.48,40300.0,59.1904,59.1904,58.9009,59.1734,40300.0
2005-08-02 10:00:00,69.48,70.17,69.47,70.16,57500.0,59.1734,59.761,59.1649,59.7525,57500.0
2005-08-02 10:30:00,70.16,70.78,69.98,70.61,58200.0,59.7525,60.2806,59.5992,60.1358,58200.0
2005-08-02 11:00:00,70.55,70.55,70.25,70.48,93000.0,60.0847,60.0847,59.8292,60.0251,93000.0
2005-08-02 11:30:00,70.48,70.77,70.48,70.74,43000.0,60.0251,60.272,60.0251,60.2465,43000.0
2005-08-02 12:00:00,70.7,70.98,70.56,70.94,233800.0,60.2124,60.4509,60.0932,60.4168,233800.0
2005-08-02 12:30:00,70.94,71.08,70.91,70.95,28500.0,60.4168,60.5361,60.3913,60.4253,28500.0
2005-08-02 13:00:00,70.95,71.59,70.95,71.49,36500.0,60.4253,60.9704,60.4253,60.8852,36500.0
2005-08-02 13:30:00,71.47,71.48,71.07,71.21,39600.0,60.8682,60.8767,60.5275,60.6468,39600.0
2005-08-02 14:00:00,71.21,71.21,71.05,71.14,54400.0,60.6468,60.6468,60.5105,60.5872,54400.0
2005-08-02 14:30:00,71.14,71.25,71.1,71.17,48300.0,60.5872,60.6808,60.5531,60.6127,48300.0
2005-08-02 15:00:00,71.16,71.16,70.65,70.72,77600.0,60.6042,60.6042,60.1698,60.2295,77600.0
2005-08-02 15:30:00,70.72,70.91,70.66,70.88,102500.0,60.2295,60.3913,60.1784,60.3657,102500.0
2005-08-03 09:30:00,70.91,71.36,70.9,71.31,50800.0,60.3913,60.7745,60.3828,60.7319,50800.0
2005-08-03 10:00:00,71.31,71.36,71.15,71.29,45600.0,60.7319,60.7745,60.5957,60.7149,45600.0
2005-08-03 10:30:00,71.29,71.31,71.0,71.0,28500.0,60.7149,60.7319,60.4679,60.4679,28500.0
2005-08-03 11:00:00,71.0,71.06,70.85,71.05,30600.0,60.4679,60.519,60.3402,60.5105,30600.0
2005-08-03 11:30:00,71.05,71.05,70.98,70.98,91100.0,60.5105,60.5105,60.4509,60.4509,91100.0
2005-08-03 12:00:00,70.97,71.25,70.88,71.11,25400.0,60.4424,60.6808,60.3657,60.5616,25400.0
2005-08-03 12:30:00,71.1,71.1,71.0,71.0,14900.0,60.5531,60.5531,60.4679,60.4679,14900.0
2005-08-03 13:00:00,71.0,71.07,71.0,71.02,25800.0,60.4679,60.5275,60.4679,60.485,25800.0
2005-08-03 13:30:00,71.02,71.16,71.0,71.05,20400.0,60.485,60.6042,60.4679,60.5105,20400.0
2005-08-03 14:00:00,71.03,71.1,70.98,71.04,45700.0,60.4935,60.5531,60.4509,60.502,45700.0
2005-08-03 14:30:00,71.02,71.02,70.73,70.86,40500.0,60.485,60.485,60.238,60.3487,40500.0
2005-08-03 15:00:00,70.86,70.93,70.76,70.81,32200.0,60.3487,60.4083,60.2635,60.3061,32200.0
2005-08-03 15:30:00,70.82,71.1,70.81,70.91,70100.0,60.3146,60.5531,60.3061,60.3913,70100.0
2005-08-04 09:30:00,70.3,70.3,69.84,70.02,41500.0,59.8718,59.8718,59.48,59.6333,41500.0
2005-08-04 10:00:00,70.02,70.02,69.61,69.77,50800.0,59.6333,59.6333,59.2841,59.4204,50800.0
2005-08-04 10:30:00,69.69,69.85,69.5,69.66,31100.0,59.3522,59.4885,59.1904,59.3267,31100.0
2005-08-04 11:00:00,69.7,69.82,69.7,69.81,139000.0,59.3608,59.463,59.3608,59.4544,139000.0
2005-08-04 11:30:00,69.74,69.76,69.65,69.65,157700.0,59.3948,59.4119,59.3182,59.3182,157700.0
2005-08-04 12:00:00,69.65,69.66,69.15,69.16,39700.0,59.3182,59.3267,58.8923,58.9009,39700.0
2005-08-04 12:30:00,69.16,69.2,69.03,69.13,40300.0,58.9009,58.9349,58.7901,58.8753,40300.0
2005-08-04 13:00:00,69.12,69.21,69.1,69.17,46400.0,58.8668,58.9434,58.8498,58.9094,46400.0
2005-08-04 13:30:00,69.17,69.36,69.14,69.29,47900.0,58.9094,59.0712,58.8838,59.0116,47900.0
2005-08-04 14:00:00,69.29,69.45,69.25,69.37,63100.0,59.0116,59.1478,58.9775,59.0797,63100.0
2005-08-04 14:30:00,69.37,69.64,69.36,69.6,316500.0,59.0797,59.3097,59.0712,59.2756,316500.0
2005-08-04 15:00:00,69.6,69.6,69.41,69.42,238800.0,59.2756,59.2756,59.1138,59.1223,238800.0
2005-08-04 15:30:00,69.42,69.58,69.41,69.5,685800.0,59.1223,59.2586,59.1138,59.1904,685800.0
2005-08-05 09:30:00,69.53,69.66,69.2,69.3,27900.0,59.216,59.3267,58.9349,59.0201,27900.0
2005-08-05 10:00:00,69.24,69.3,68.88,68.89,29300.0,58.969,59.0201,58.6624,58.6709,29300.0
2005-08-05 10:30:00,68.89,69.52,68.89,69.48,37100.0,58.6709,59.2075,58.6709,59.1734,37100.0
2005-08-05 11:00:00,69.47,69.49,69.36,69.41,32300.0,59.1649,59.1819,59.0712,59.1138,32300.0
2005-08-05 11:30:00,69.37,69.4,68.99,68.99,18600.0,59.0797,59.1053,58.7561,58.7561,18600.0
2005-08-05 12:00:00,68.99,69.32,68.98,69.08,20100.0,58.7561,59.0371,58.7476,58.8327,20100.0
2005-08-05 12:30:00,69.1,69.19,68.96,69.17,14300.0,58.8498,58.9264,58.7305,58.9094,14300.0
2005-08-05 13:00:00,69.17,69.61,69.17,69.52,19400.0,58.9094,59.2841,58.9094,59.2075,19400.0
2005-08-05 13:30:00,69.52,69.52,69.35,69.44,17900.0,59.2075,59.2075,59.0627,59.1393,17900.0
2005-08-05 14:00:00,69.43,69.51,69.31,69.35,15700.0,59.1308,59.1989,59.0286,59.0627,15700.0
2005-08-05 14:30:00,69.38,69.55,69.3,69.33,12700.0,59.0882,59.233,59.0201,59.0456,12700.0
2005-08-05 15:00:00,69.29,69.41,69.09,69.41,23700.0,59.0116,59.1138,58.8412,59.1138,23700.0
2005-08-05 15:30:00,69.44,69.64,69.2,69.2,49900.0,59.1393,59.3097,58.9349,58.9349,49900.0
2005-08-08 09:30:00,69.48,69.87,69.4,69.42,13400.0,59.1734,59.5055,59.1053,59.1223,13400.0
2005-08-08 10:00:00,69.42,69.99,69.42,69.86,52300.0,59.1223,59.6077,59.1223,59.497,52300.0
2005-08-08 10:30:00,69.85,69.87,69.44,69.45,35000.0,59.4885,59.5055,59.1393,59.1478,35000.0
2005-08-08 11:00:00,69.47,69.51,69.32,69.45,20900.0,59.1649,59.1989,59.0371,59.1478,20900.0
2005-08-08 11:30:00,69.5,69.61,69.45,69.5,14500.0,59.1904,59.2841,59.1478,59.1904,14500.0
2005-08-08 12:00:00,69.51,69.56,69.41,69.52,13300.0,59.1989,59.2415,59.1138,59.2075,13300.0
2005-08-08 12:30:00,69.51,69.51,69.42,69.42,14500.0,59.1989,59.1989,59.1223,59.1223,14500.0
2005-08-08 13:00:00,69.4,69.4,69.16,69.23,13200.0,59.1053,59.1053,58.9009,58.9605,13200.0
2005-08-08 13:30:00,69.17,69.2,68.98,69.07,25800.0,58.9094,58.9349,58.7476,58.8242,25800.0
2005-08-08 14:00:00,69.08,69.08,68.83,68.97,48000.0,58.8327,58.8327,58.6198,58.739,48000.0
2005-08-08 14:30:00,68.97,69.04,68.9,68.93,30600.0,58.739,58.7987,58.6794,58.705,30600.0
2005-08-08 15:00:00,68.9,68.94,68.81,68.91,24000.0,58.6794,58.7135,58.6028,58.688,24000.0
2005-08-08 15:30:00,68.9,68.9,68.72,68.73,51700.0,58.6794,58.6794,58.5261,58.5347,51700.0
2005-08-09 09:30:00,68.73,68.77,68.34,68.42,55500.0,58.5347,58.5687,58.2025,58.2706,55500.0
2005-08-09 10:00:00,68.42,68.63,68.34,68.42,57700.0,58.2706,58.4495,58.2025,58.2706,57700.0
2005-08-09 10:30:00,68.43,68.51,68.11,68.25,57700.0,58.2792,58.3473,58.0066,58.1259,57700.0
2005-08-09 11:00:00,68.25,68.26,68.02,68.24,68400.0,58.1259,58.1344,57.93,58.1173,68400.0
2005-08-09 11:30:00,68.24,68.24,68.12,68.12,39100.0,58.1173,58.1173,58.0151,58.0151,39100.0
2005-08-09 12:00:00,68.11,68.11,67.81,67.81,66300.0,58.0066,58.0066,57.7511,57.7511,66300.0
2005-08-09 12:30:00,67.82,67.85,67.48,67.82,116300.0,57.7596,57.7852,57.4701,57.7596,116300.0
2005-08-09 13:00:00,67.84,68.01,67.82,68.01,142700.0,57.7767,57.9215,57.7596,57.9215,142700.0
2005-08-09 13:30:00,68.0,68.04,67.75,67.79,139900.0,57.9129,57.947,57.7,57.7341,139900.0
2005-08-09 14:00:00,67.78,67.94,67.77,67.91,55600.0,57.7256,57.8618,57.7171,57.8363,55600.0
2005-08-09 14:30:00,67.91,68.2,67.91,68.2,91900.0,57.8363,58.0833,57.8363,58.0833,91900.0
2005-08-09 15:00:00,68.19,68.51,68.16,68.51,138900.0,58.0748,58.3473,58.0492,58.3473,138900.0
2005-08-09 15:30:00,68.52,68.71,68.48,68.48,161400.0,58.3558,58.5176,58.3217,58.3217,161400.0
2005-08-10 09:30:00,68.6,69.6,68.6,69.34,76500.0,58.4239,59.2756,58.4239,59.0542,76500.0
2005-08-10 10:00:00,69.34,69.45,68.87,69.14,199700.0,59.0542,59.1478,58.6539,58.8838,199700.0
2005-08-10 10:30:00,69.14,70.0,69.13,70.0,111600.0,58.8838,59.6163,58.8753,59.6163,111600.0
2005-08-10 11:00:00,70.0,70.73,69.9,70.32,74900.0,59.6163,60.238,59.5311,59.8888,74900.0
2005-08-10 11:30:00,70.31,70.32,69.74,69.82,46000.0,59.8803,59.8888,59.3948,59.463,46000.0
2005-08-10 12:00:00,69.81,69.81,69.57,69.61,22000.0,59.4544,59.4544,59.25,59.2841,22000.0
2005-08-10 12:30:00,69.61,69.75,69.47,69.7,48300.0,59.2841,59.4033,59.1649,59.3608,48300.0
2005-08-10 13:00:00,69.69,69.71,69.41,69.54,31400.0,59.3522,59.3693,59.1138,59.2245,31400.0
2005-08-10 13:30:00,69.55,69.6,69.42,69.54,46700.0,59.233,59.2756,59.1223,59.2245,46700.0
2005-08-10 14:00:00,69.54,69.7,69.48,69.7,37100.0,59.2245,59.3608,59.1734,59.3608,37100.0
2005-08-10 14:30:00,69.7,69.93,69.62,69.7,87400.0,59.3608,59.5566,59.2926,59.3608,87400.0
2005-08-10 15:00:00,69.7,69.81,69.4,69.45,70900.0,59.3608,59.4544,59.1053,59.1478,70900.0
2005-08-10 15:30:00,69.45,69.58,69.35,69.5,128300.0,59.1478,59.2586,59.0627,59.1904,128300.0
2005-08-11 09:30:00,66.75,66.98,64.9,65.9,1026900.0,56.8484,57.0442,55.2728,56.1245,1026900.0
2005-08-11 10:00:00,65.85,66.39,65.51,66.21,335200.0,56.0819,56.5418,55.7923,56.3885,335200.0
2005-08-11 10:30:00,66.2,66.8,66.16,66.2,188300.0,56.3799,56.8909,56.3459,56.3799,188300.0
2005-08-11 11:00:00,66.19,66.3,65.55,66.08,148300.0,56.3714,56.4651,55.8264,56.2778,148300.0
2005-08-11 11:30:00,66.08,66.2,66.02,66.15,77100.0,56.2778,56.3799,56.2267,56.3374,77100.0
2005-08-11 12:00:00,66.15,66.2,65.97,66.14,86800.0,56.3374,56.3799,56.1841,56.3288,86800.0
2005-08-11 12:30:00,66.14,66.15,66.07,66.15,67500.0,56.3288,56.3374,56.2692,56.3374,67500.0
2005-08-11 13:00:00,66.15,66.42,66.15,66.35,76000.0,56.3374,56.5673,56.3374,56.5077,76000.0
2005-08-11 13:30:00,66.35,66.36,66.15,66.22,43200.0,56.5077,56.5162,56.3374,56.397,43200.0
2005-08-11 14:00:00,66.22,66.24,66.07,66.14,104800.0,56.397,56.414,56.2692,56.3288,104800.0
2005-08-11 14:30:00,66.1,66.11,65.87,65.89,180900.0,56.2948,56.3033,56.0989,56.1159,180900.0
2005-08-11 15:00:00,65.9,65.9,65.78,65.8,136600.0,56.1245,56.1245,56.0223,56.0393,136600.0
2005-08-11 15:30:00,65.81,66.0,65.75,65.99,283700.0,56.0478,56.2096,55.9967,56.2011,283700.0
2005-08-12 09:30:00,64.8,64.81,63.01,63.64,425800.0,55.1876,55.1961,53.6632,54.1997,425800.0
2005-08-12 10:00:00,63.61,64.25,63.56,63.75,259100.0,54.1741,54.7192,54.1316,54.2934,259100.0
2005-08-12 10:30:00,63.74,64.29,63.68,64.11,166100.0,54.2849,54.7533,54.2338,54.6,166100.0
2005-08-12 11:00:00,64.11,64.79,64.11,64.79,130000.0,54.6,55.1791,54.6,55.1791,130000.0
2005-08-12 11:30:00,64.82,65.03,64.32,64.78,106700.0,55.2047,55.3835,54.7788,55.1706,106700.0
2005-08-12 12:00:00,64.77,64.95,64.59,64.87,45900.0,55.1621,55.3154,55.0088,55.2472,45900.0
2005-08-12 12:30:00,64.86,64.98,64.85,64.87,36400.0,55.2387,55.3409,55.2302,55.2472,36400.0
2005-08-12 13:00:00,64.86,64.9,64.76,64.87,28000.0,55.2387,55.2728,55.1536,55.2472,28000.0
2005-08-12 13:30:00,64.86,64.97,64.82,64.94,28300.0,55.2387,55.3324,55.2047,55.3069,28300.0
2005-08-12 14:00:00,64.94,64.99,64.88,64.97,49300.0,55.3069,55.3494,55.2558,55.3324,49300.0
2005-08-12 14:30:00,64.96,65.0,64.92,64.97,49900.0,55.3239,55.358,55.2898,55.3324,49900.0
2005-08-12 15:00:00,64.97,65.75,64.95,65.75,95900.0,55.3324,55.9967,55.3154,55.9967,95900.0
2005-08-12 15:30:00,65.75,65.77,65.3,65.56,158600.0,55.9967,56.0137,55.6135,55.8349,158600.0
2005-08-15 09:30:00,65.48,65.66,64.6,64.85,40500.0,55.7668,55.9201,55.0173,55.2302,40500.0
2005-08-15 10:00:00,64.88,65.36,64.88,65.34,53500.0,55.2558,55.6646,55.2558,55.6475,53500.0
2005-08-15 10:30:00,65.34,65.76,65.34,65.64,45600.0,55.6475,56.0052,55.6475,55.903,45600.0
2005-08-15 11:00:00,65.65,65.99,65.65,65.79,68900.0,55.9115,56.2011,55.9115,56.0308,68900.0
2005-08-15 11:30:00,65.79,65.99,65.79,65.98,25000.0,56.0308,56.2011,56.0308,56.1926,25000.0
2005-08-15 12:00:00,65.97,66.09,65.93,66.07,55600.0,56.1841,56.2863,56.15,56.2692,55600.0
2005-08-15 12:30:00,66.06,66.06,65.91,65.98,54000.0,56.2607,56.2607,56.133,56.1926,54000.0
2005-08-15 13:00:00,65.97,66.0,65.89,65.89,24900.0,56.1841,56.2096,56.1159,56.1159,24900.0
2005-08-15 13:30:00,65.88,65.9,65.61,65.61,48600.0,56.1074,56.1245,55.8775,55.8775,48600.0
2005-08-15 14:00:00,65.61,65.88,65.45,65.85,57500.0,55.8775,56.1074,55.7412,56.0819,57500.0
2005-08-15 14:30:00,65.87,65.94,65.63,65.85,70000.0,56.0989,56.1585,55.8945,56.0819,70000.0
2005-08-15 15:00:00,65.84,65.98,65.82,65.97,56100.0,56.0734,56.1926,56.0563,56.1841,56100.0
2005-08-15 15:30:00,65.98,66.09,65.95,65.99,114400.0,56.1926,56.2863,56.167,56.2011,114400.0
2005-08-16 09:30:00,65.86,65.86,64.85,65.2,66700.0,56.0904,56.0904,55.2302,55.5283,66700.0
2005-08-16 10:00:00,65.19,65.2,64.75,65.03,197800.0,55.5198,55.5283,55.145,55.3835,197800.0
2005-08-16 10:30:00,65.02,65.06,64.96,65.03,112300.0,55.375,55.4091,55.3239,55.3835,112300.0
2005-08-16 11:00:00,65.03,65.03,64.87,64.92,164400.0,55.3835,55.3835,55.2472,55.2898,164400.0
2005-08-16 11:30:00,64.92,65.0,64.84,64.84,27300.0,55.2898,55.358,55.2217,55.2217,27300.0
2005-08-16 12:00:00,64.83,64.84,64.51,64.55,113200.0,55.2132,55.2217,54.9406,54.9747,113200.0
2005-08-16 12:30:00,64.56,64.58,64.48,64.51,49700.0,54.9832,55.0003,54.9151,54.9406,49700.0
2005-08-16 13:00:00,64.52,64.55,64.5,64.52,29700.0,54.9492,54.9747,54.9321,54.9492,29700.0
2005-08-16 13:30:00,64.51,64.58,64.5,64.55,42100.0,54.9406,55.0003,54.9321,54.9747,42100.0
2005-08-16 14:00:00,64.53,64.55,64.47,64.49,73700.0,54.9577,54.9747,54.9066,54.9236,73700.0
2005-08-16 14:30:00,64.48,64.57,64.21,64.3,89600.0,54.9151,54.9917,54.6851,54.7618,89600.0
2005-08-16 15:00:00,64.31,64.33,64.19,64.26,82300.0,54.7703,54.7873,54.6681,54.7277,82300.0
2005-08-16 15:30:00,64.26,64.49,64.23,64.41,130300.0,54.7277,54.9236,54.7022,54.8555,130300.0
2005-08-17 09:30:00,64.46,64.52,63.81,63.97,105500.0,54.8981,54.9492,54.3445,54.4807,105500.0
2005-08-17 10:00:00,63.95,64.18,63.9,64.12,55900.0,54.4637,54.6596,54.4211,54.6085,55900.0
2005-08-17 10:30:00,64.11,64.17,63.97,64.01,125800.0,54.6,54.6511,54.4807,54.5148,125800.0
2005-08-17 11:00:00,64.01,64.33,63.96,64.33,73700.0,54.5148,54.7873,54.4722,54.7873,73700.0
2005-08-17 11:30:00,64.32,64.35,64.0,64.04,63300.0,54.7788,54.8044,54.5063,54.5404,63300.0
2005-08-17 12:00:00,64.0,64.46,64.0,64.44,31200.0,54.5063,54.8981,54.5063,54.881,31200.0
2005-08-17 12:30:00,64.44,64.87,64.44,64.87,22200.0,54.881,55.2472,54.881,55.2472,22200.0
2005-08-17 13:00:00,64.87,65.4,64.87,65.31,63400.0,55.2472,55.6986,55.2472,55.622,63400.0
2005-08-17 13:30:00,65.31,65.45,65.12,65.43,37000.0,55.622,55.7412,55.4602,55.7242,37000.0
2005-08-17 14:00:00,65.44,65.52,65.16,65.5,51000.0,55.7327,55.8008,55.4942,55.7838,51000.0
2005-08-17 14:30:00,65.5,65.7,65.28,65.58,48600.0,55.7838,55.9541,55.5964,55.8519,48600.0
2005-08-17 15:00:00,65.58,65.7,65.41,65.59,99300.0,55.8519,55.9541,55.7071,55.8604,99300.0
2005-08-17 15:30:00,65.59,65.66,65.46,65.57,117700.0,55.8604,55.9201,55.7497,55.8434,117700.0
2005-08-18 09:30:00,65.4,65.4,65.18,65.26,117000.0,55.6986,55.6986,55.5113,55.5794,117000.0
2005-08-18 10:00:00,65.26,65.33,65.04,65.13,158700.0,55.5794,55.639,55.392,55.4687,158700.0
2005-08-18 10:30:00,65.19,65.6,65.15,65.58,69700.0,55.5198,55.869,55.4857,55.8519,69700.0
2005-08-18 11:00:00,65.57,65.57,65.45,65.45,63500.0,55.8434,55.8434,55.7412,55.7412,63500.0
2005-08-18 11:30:00,65.45,65.47,65.36,65.37,86500.0,55.7412,55.7582,55.6646,55.6731,86500.0
2005-08-18 12:00:00,65.36,65.42,65.36,65.42,11200.0,55.6646,55.7157,55.6646,55.7157,11200.0
2005-08-18 12:30:00,65.42,65.47,65.41,65.42,28000.0,55.7157,55.7582,55.7071,55.7157,28000.0
2005-08-18 13:00:00,65.42,65.56,65.4,65.56,43800.0,55.7157,55.8349,55.6986,55.8349,43800.0
2005-08-18 13:30:00,65.56,65.56,65.42,65.53,38100.0,55.8349,55.8349,55.7157,55.8093,38100.0
2005-08-18 14:00:00,65.53,65.53,65.45,65.47,27800.0,55.8093,55.8093,55.7412,55.7582,27800.0
2005-08-18 14:30:00,65.47,65.52,65.43,65.47,60100.0,55.7582,55.8008,55.7242,55.7582,60100.0
2005-08-18 15:00:00,65.47,65.59,65.47,65.49,122700.0,55.7582,55.8604,55.7582,55.7753,122700.0
2005-08-18 15:30:00,65.49,65.6,65.41,65.49,84300.0,55.7753,55.869,55.7071,55.7753,84300.0
2005-08-19 09:30:00,63.85,64.1,63.6,63.83,261800.0,54.3785,54.5915,54.1656,54.3615,261800.0
2005-08-19 10:00:00,63.83,64.0,63.64,63.65,171700.0,54.3615,54.5063,54.1997,54.2082,171700.0
2005-08-19 10:30:00,63.65,64.34,63.63,64.34,116300.0,54.2082,54.7959,54.1912,54.7959,116300.0
2005-08-19 11:00:00,64.35,64.36,63.74,63.77,113500.0,54.8044,54.8129,54.2849,54.3104,113500.0
2005-08-19 11:30:00,63.79,64.19,63.79,64.13,64200.0,54.3274,54.6681,54.3274,54.617,64200.0
2005-08-19 12:00:00,64.13,64.23,64.08,64.23,43300.0,54.617,54.7022,54.5744,54.7022,43300.0
2005-08-19 12:30:00,64.23,64.49,64.23,64.47,54000.0,54.7022,54.9236,54.7022,54.9066,54000.0
2005-08-19 13:00:00,64.45,64.45,64.0,64.0,35200.0,54.8895,54.8895,54.5063,54.5063,35200.0
2005-08-19 13:30:00,64.0,64.19,64.0,64.04,24100.0,54.5063,54.6681,54.5063,54.5404,24100.0
2005-08-19 14:00:00,64.04,64.13,64.01,64.13,32700.0,54.5404,54.617,54.5148,54.617,32700.0
2005-08-19 14:30:00,64.13,64.15,63.96,64.01,63200.0,54.617,54.634,54.4722,54.5148,63200.0
2005-08-19 15:00:00,64.01,64.08,63.96,64.06,36400.0,54.5148,54.5744,54.4722,54.5574,36400.0
2005-08-19 15:30:00,64.07,64.16,64.01,64.16,133700.0,54.5659,54.6426,54.5148,54.6426,133700.0
2005-08-22 09:30:00,64.16,64.16,63.86,63.96,61000.0,54.6426,54.6426,54.3871,54.4722,61000.0
2005-08-22 10:00:00,63.96,64.14,63.95,63.98,46700.0,54.4722,54.6255,54.4637,54.4893,46700.0
2005-08-22 10:30:00,63.98,63.98,63.69,63.7,74700.0,54.4893,54.4893,54.2423,54.2508,74700.0
2005-08-22 11:00:00,63.69,63.7,63.31,63.35,63000.0,54.2423,54.2508,53.9186,53.9527,63000.0
2005-08-22 11:30:00,63.34,63.35,63.24,63.3,29100.0,53.9442,53.9527,53.859,53.9101,29100.0
2005-08-22 12:00:00,63.3,63.31,63.06,63.13,40100.0,53.9101,53.9186,53.7057,53.7654,40100.0
2005-08-22 12:30:00,63.12,63.12,62.02,62.44,101000.0,53.7568,53.7568,52.82,53.1777,101000.0
2005-08-22 13:00:00,62.45,62.49,62.4,62.44,81800.0,53.1862,53.2203,53.1436,53.1777,81800.0
2005-08-22 13:30:00,62.44,62.45,62.32,62.33,55500.0,53.1777,53.1862,53.0755,53.084,55500.0
2005-08-22 14:00:00,62.32,62.85,62.31,62.84,110900.0,53.0755,53.5269,53.067,53.5184,110900.0
2005-08-22 14:30:00,62.82,62.86,62.53,62.69,107500.0,53.5013,53.5354,53.2544,53.3906,107500.0
2005-08-22 15:00:00,62.73,63.05,62.68,62.96,47500.0,53.4247,53.6972,53.3821,53.6206,47500.0
2005-08-22 15:30:00,62.97,63.2,62.9,63.18,97000.0,53.6291,53.825,53.5695,53.8079,97000.0
2005-08-23 09:30:00,63.28,63.79,62.93,62.96,121300.0,53.8931,54.3274,53.595,53.6206,121300.0
2005-08-23 10:00:00,63.03,63.29,62.98,63.04,50600.0,53.6802,53.9016,53.6376,53.6887,50600.0
2005-08-23 10:30:00,63.05,63.25,63.05,63.21,35700.0,53.6972,53.8675,53.6972,53.8335,35700.0
2005-08-23 11:00:00,63.22,63.25,62.95,62.99,46900.0,53.842,53.8675,53.6121,53.6461,46900.0
2005-08-23 11:30:00,63.02,63.02,62.68,62.73,69900.0,53.6717,53.6717,53.3821,53.4247,69900.0
2005-08-23 12:00:00,62.71,62.72,62.57,62.57,60200.0,53.4077,53.4162,53.2884,53.2884,60200.0
2005-08-23 12:30:00,62.57,62.66,62.57,62.57,73700.0,53.2884,53.3651,53.2884,53.2884,73700.0
2005-08-23 13:00:00,62.59,62.6,61.99,62.0,125900.0,53.3055,53.314,52.7945,52.803,125900.0
2005-08-23 13:30:00,61.99,61.99,61.59,61.81,183900.0,52.7945,52.7945,52.4538,52.6412,183900.0
2005-08-23 14:00:00,61.81,61.81,61.41,61.42,150900.0,52.6412,52.6412,52.3005,52.309,150900.0
2005-08-23 14:30:00,61.4,61.87,61.36,61.6,175300.0,52.292,52.6923,52.2579,52.4623,175300.0
2005-08-23 15:00:00,61.58,62.05,61.58,61.9,147000.0,52.4453,52.8456,52.4453,52.7178,147000.0
2005-08-23 15:30:00,61.9,62.12,61.9,62.1,217400.0,52.7178,52.9052,52.7178,52.8881,217400.0
2005-08-24 09:30:00,62.14,62.45,62.01,62.22,107500.0,52.9222,53.1862,52.8115,52.9903,107500.0
2005-08-24 10:00:00,62.22,62.69,62.15,62.31,91900.0,52.9903,53.3906,52.9307,53.067,91900.0
2005-08-24 10:30:00,62.31,62.74,62.25,62.29,71700.0,53.067,53.4332,53.0159,53.05,71700.0
2005-08-24 11:00:00,62.34,62.43,62.21,62.32,76900.0,53.0925,53.1692,52.9818,53.0755,76900.0
2005-08-24 11:30:00,62.32,62.43,62.25,62.37,54700.0,53.0755,53.1692,53.0159,53.1181,54700.0
2005-08-24 12:00:00,62.38,62.44,62.28,62.38,37700.0,53.1266,53.1777,53.0414,53.1266,37700.0
2005-08-24 12:30:00,62.39,62.65,62.28,62.65,48400.0,53.1351,53.3566,53.0414,53.3566,48400.0
2005-08-24 13:00:00,62.59,62.94,62.55,62.94,45600.0,53.3055,53.6035,53.2714,53.6035,45600.0
2005-08-24 13:30:00,62.95,62.99,62.8,62.9,54400.0,53.6121,53.6461,53.4843,53.5695,54400.0
2005-08-24 14:00:00,62.88,62.88,62.76,62.8,49500.0,53.5524,53.5524,53.4502,53.4843,49500.0
2005-08-24 14:30:00,62.8,62.83,62.55,62.61,56900.0,53.4843,53.5099,53.2714,53.3225,56900.0
2005-08-24 15:00:00,62.61,62.61,62.14,62.39,133100.0,53.3225,53.3225,52.9222,53.1351,133100.0
2005-08-24 15:30:00,62.41,62.52,62.26,62.3,107600.0,53.1522,53.2458,53.0244,53.0585,107600.0
2005-08-25 09:30:00,62.31,62.75,62.08,62.08,90900.0,53.067,53.4417,52.8711,52.8711,90900.0
2005-08-25 10:00:00,62.08,62.25,62.0,62.15,46500.0,52.8711,53.0159,52.803,52.9307,46500.0
2005-08-25 10:30:00,62.15,62.41,62.01,62.08,58600.0,52.9307,53.1522,52.8115,52.8711,58600.0
2005-08-25 11:00:00,62.11,62.28,62.07,62.13,28200.0,52.8967,53.0414,52.8626,52.9137,28200.0
2005-08-25 11:30:00,62.13,62.13,61.96,61.99,41900.0,52.9137,52.9137,52.7689,52.7945,41900.0
2005-08-25 12:00:00,61.99,62.1,61.94,61.96,34600.0,52.7945,52.8881,52.7519,52.7689,34600.0
2005-08-25 12:30:00,61.96,62.07,61.96,61.99,66100.0,52.7689,52.8626,52.7689,52.7945,66100.0
2005-08-25 13:00:00,61.99,62.03,61.95,61.99,54800.0,52.7945,52.8285,52.7604,52.7945,54800.0
2005-08-25 13:30:00,62.0,62.06,61.97,62.0,29700.0,52.803,52.8541,52.7774,52.803,29700.0
2005-08-25 14:00:00,62.0,62.13,62.0,62.05,40600.0,52.803,52.9137,52.803,52.8456,40600.0
2005-08-25 14:30:00,62.05,62.18,61.99,62.18,43600.0,52.8456,52.9563,52.7945,52.9563,43600.0
2005-08-25 15:00:00,62.19,62.19,62.0,62.0,82500.0,52.9648,52.9648,52.803,52.803,82500.0
2005-08-25 15:30:00,62.0,62.14,61.99,62.1,105400.0,52.803,52.9222,52.7945,52.8881,105400.0
2005-08-26 09:30:00,62.15,62.28,61.6,61.75,109800.0,52.9307,53.0414,52.4623,52.5901,109800.0
2005-08-26 10:00:00,61.8,61.85,61.47,61.48,133500.0,52.6326,52.6752,52.3516,52.3601,133500.0
2005-08-26 10:30:00,61.45,61.62,61.15,61.44,37700.0,52.3346,52.4793,52.0791,52.326,37700.0
2005-08-26 11:00:00,61.43,61.61,61.37,61.53,55700.0,52.3175,52.4708,52.2664,52.4027,55700.0
2005-08-26 11:30:00,61.53,61.58,61.34,61.54,48600.0,52.4027,52.4453,52.2409,52.4112,48600.0
2005-08-26 12:00:00,61.54,61.57,61.33,61.49,32800.0,52.4112,52.4368,52.2324,52.3686,32800.0
2005-08-26 12:30:00,61.5,61.5,61.39,61.39,15900.0,52.3771,52.3771,52.2835,52.2835,15900.0
2005-08-26 13:00:00,61.39,61.55,61.31,61.39,31100.0,52.2835,52.4197,52.2153,52.2835,31100.0
2005-08-26 13:30:00,61.39,61.39,61.1,61.1,46100.0,52.2835,52.2835,52.0365,52.0365,46100.0
2005-08-26 14:00:00,61.1,61.51,61.09,61.44,99800.0,52.0365,52.3857,52.028,52.326,99800.0
2005-08-26 14:30:00,61.42,61.42,61.16,61.24,23900.0,52.309,52.309,52.0876,52.1557,23900.0
2005-08-26 15:00:00,61.22,61.3,60.96,61.06,132000.0,52.1387,52.2068,51.9172,52.0024,132000.0
2005-08-26 15:30:00,61.13,61.2,61.05,61.16,131900.0,52.062,52.1216,51.9939,52.0876,131900.0
2005-08-29 09:30:00,61.16,61.36,61.15,61.33,87600.0,52.0876,52.2579,52.0791,52.2324,87600.0
2005-08-29 10:00:00,61.34,61.45,61.2,61.37,47800.0,52.2409,52.3346,52.1216,52.2664,47800.0
2005-08-29 10:30:00,61.37,61.45,61.21,61.3,38800.0,52.2664,52.3346,52.1302,52.2068,38800.0
2005-08-29 11:00:00,61.3,61.48,61.3,61.46,22300.0,52.2068,52.3601,52.2068,52.3431,22300.0
2005-08-29 11:30:00,61.46,61.46,61.31,61.31,38500.0,52.3431,52.3431,52.2153,52.2153,38500.0
2005-08-29 12:00:00,61.31,61.37,61.23,61.26,37200.0,52.2153,52.2664,52.1472,52.1727,37200.0
2005-08-29 12:30:00,61.26,61.32,61.25,61.32,22700.0,52.1727,52.2238,52.1642,52.2238,22700.0
2005-08-29 13:00:00,61.34,61.49,61.3,61.4,37500.0,52.2409,52.3686,52.2068,52.292,37500.0
2005-08-29 13:30:00,61.41,61.81,61.41,61.77,46100.0,52.3005,52.6412,52.3005,52.6071,46100.0
2005-08-29 14:00:00,61.77,62.0,61.74,61.94,36400.0,52.6071,52.803,52.5815,52.7519,36400.0
2005-08-29 14:30:00,61.94,62.1,61.89,61.97,56200.0,52.7519,52.8881,52.7093,52.7774,56200.0
2005-08-29 15:00:00,61.97,61.97,61.92,61.93,27900.0,52.7774,52.7774,52.7348,52.7434,27900.0
2005-08-29 15:30:00,61.93,61.95,61.66,61.69,120400.0,52.7434,52.7604,52.5134,52.539,120400.0
2005-08-30 09:30:00,61.65,62.0,61.5,61.65,43100.0,52.5049,52.803,52.3771,52.5049,43100.0
2005-08-30 10:00:00,61.65,61.76,61.6,61.6,38200.0,52.5049,52.5986,52.4623,52.4623,38200.0
2005-08-30 10:30:00,61.61,61.75,61.6,61.7,43000.0,52.4708,52.5901,52.4623,52.5475,43000.0
2005-08-30 11:00:00,61.7,61.7,61.6,61.62,55300.0,52.5475,52.5475,52.4623,52.4793,55300.0
2005-08-30 11:30:00,61.65,61.65,61.56,61.56,64600.0,52.5049,52.5049,52.4282,52.4282,64600.0
2005-08-30 12:00:00,61.56,61.68,61.52,61.61,27800.0,52.4282,52.5304,52.3942,52.4708,27800.0
2005-08-30 12:30:00,61.62,61.79,61.62,61.77,30700.0,52.4793,52.6241,52.4793,52.6071,30700.0
2005-08-30 13:00:00,61.77,61.77,61.66,61.68,27600.0,52.6071,52.6071,52.5134,52.5304,27600.0
2005-08-30 13:30:00,61.68,61.82,61.68,61.79,68700.0,52.5304,52.6497,52.5304,52.6241,68700.0
2005-08-30 14:00:00,61.79,61.81,61.52,61.58,40600.0,52.6241,52.6412,52.3942,52.4453,40600.0
2005-08-30 14:30:00,61.59,61.63,61.25,61.25,60300.0,52.4538,52.4879,52.1642,52.1642,60300.0
2005-08-30 15:00:00,61.24,61.24,61.11,61.12,42700.0,52.1557,52.1557,52.045,52.0535,42700.0
2005-08-30 15:30:00,61.13,61.18,61.0,61.13,240800.0,52.062,52.1046,51.9513,52.062,240800.0
2005-08-31 09:30:00,60.94,61.58,60.87,60.87,85800.0,51.9002,52.4453,51.8406,51.8406,85800.0
2005-08-31 10:00:00,60.82,61.12,60.81,60.9,39000.0,51.798,52.0535,51.7895,51.8661,39000.0
2005-08-31 10:30:00,60.91,60.95,60.46,60.5,51700.0,51.8747,51.9087,51.4914,51.5255,51700.0
2005-08-31 11:00:00,60.49,60.74,60.46,60.53,59900.0,51.517,51.7299,51.4914,51.551,59900.0
2005-08-31 11:30:00,60.55,60.59,60.51,60.53,32600.0,51.5681,51.6021,51.534,51.551,32600.0
2005-08-31 12:00:00,60.53,60.55,60.46,60.53,71400.0,51.551,51.5681,51.4914,51.551,71400.0
2005-08-31 12:30:00,60.53,60.54,60.45,60.47,52200.0,51.551,51.5595,51.4829,51.4999,52200.0
2005-08-31 13:00:00,60.47,60.5,60.41,60.49,74100.0,51.4999,51.5255,51.4488,51.517,74100.0
2005-08-31 13:30:00,60.48,60.5,60.34,60.43,101100.0,51.5084,51.5255,51.3892,51.4659,101100.0
2005-08-31 14:00:00,60.43,60.48,60.4,60.42,84600.0,51.4659,51.5084,51.4403,51.4573,84600.0
2005-08-31 14:30:00,60.43,60.59,60.34,60.37,78100.0,51.4659,51.6021,51.3892,51.4148,78100.0
2005-08-31 15:00:00,60.4,60.97,60.21,60.94,142300.0,51.4403,51.9258,51.2785,51.9002,142300.0
2005-08-31 15:30:00,60.94,61.01,60.8,60.9,113500.0,51.9002,51.9598,51.781,51.8661,113500.0
2005-09-01 09:30:00,60.47,60.85,60.45,60.84,63800.0,51.4999,51.8236,51.4829,51.815,63800.0
2005-09-01 10:00:00,60.83,60.83,59.5,59.92,84700.0,51.8065,51.8065,50.6738,51.0315,84700.0
2005-09-01 10:30:00,59.92,59.99,59.84,59.93,27000.0,51.0315,51.0911,50.9634,51.04,27000.0
2005-09-01 11:00:00,59.93,60.15,59.93,60.12,91000.0,51.04,51.2274,51.04,51.2019,91000.0
2005-09-01 11:30:00,60.09,60.11,59.9,60.0,60200.0,51.1763,51.1933,51.0145,51.0997,60200.0
2005-09-01 12:00:00,60.01,60.01,59.9,59.97,56100.0,51.1082,51.1082,51.0145,51.0741,56100.0
2005-09-01 12:30:00,59.97,59.99,59.91,59.95,22800.0,51.0741,51.0911,51.023,51.0571,22800.0
2005-09-01 13:00:00,59.98,59.99,59.9,59.9,34700.0,51.0826,51.0911,51.0145,51.0145,34700.0
2005-09-01 13:30:00,59.9,59.9,59.6,59.64,52000.0,51.0145,51.0145,50.759,50.7931,52000.0
2005-09-01 14:00:00,59.63,59.63,59.5,59.55,57300.0,50.7845,50.7845,50.6738,50.7164,57300.0
2005-09-01 14:30:00,59.55,59.79,59.5,59.6,49200.0,50.7164,50.9208,50.6738,50.759,49200.0
2005-09-01 15:00:00,59.57,59.61,59.41,59.42,64400.0,50.7334,50.7675,50.5972,50.6057,64400.0
2005-09-01 15:30:00,59.41,59.41,59.25,59.33,146800.0,50.5972,50.5972,50.4609,50.529,146800.0
2005-09-02 09:30:00,59.7,59.81,58.92,58.92,89300.0,50.8442,50.9378,50.1799,50.1799,89300.0
2005-09-02 10:00:00,58.93,58.93,58.4,58.4,98300.0,50.1884,50.1884,49.737,49.737,98300.0
2005-09-02 10:30:00,58.4,58.49,58.17,58.17,109600.0,49.737,49.8136,49.5411,49.5411,109600.0
2005-09-02 11:00:00,58.11,58.19,57.98,58.07,83400.0,49.49,49.5581,49.3793,49.4559,83400.0
2005-09-02 11:30:00,58.08,58.35,57.99,58.32,65500.0,49.4645,49.6944,49.3878,49.6689,65500.0
2005-09-02 12:00:00,58.32,58.5,58.17,58.25,48400.0,49.6689,49.8222,49.5411,49.6092,48400.0
2005-09-02 12:30:00,58.23,58.45,58.13,58.14,56400.0,49.5922,49.7796,49.507,49.5156,56400.0
2005-09-02 13:00:00,58.16,58.25,58.05,58.23,58300.0,49.5326,49.6092,49.4389,49.5922,58300.0
2005-09-02 13:30:00,58.23,58.23,58.1,58.2,39700.0,49.5922,49.5922,49.4815,49.5667,39700.0
2005-09-02 14:00:00,58.19,58.22,58.11,58.16,73400.0,49.5581,49.5837,49.49,49.5326,73400.0
2005-09-02 14:30:00,58.16,58.44,58.16,58.27,49500.0,49.5326,49.7711,49.5326,49.6263,49500.0
2005-09-02 15:00:00,58.27,58.34,58.12,58.2,73800.0,49.6263,49.6859,49.4985,49.5667,73800.0
2005-09-02 15:30:00,58.2,58.29,58.11,58.2,105200.0,49.5667,49.6433,49.49,49.5667,105200.0
2005-09-06 09:30:00,58.45,59.21,58.45,58.83,104400.0,49.7796,50.4268,49.7796,50.1032,104400.0
2005-09-06 10:00:00,58.85,58.9,58.61,58.74,55400.0,50.1202,50.1628,49.9158,50.0266,55400.0
2005-09-06 10:30:00,58.74,58.91,58.48,58.84,58300.0,50.0266,50.1713,49.8051,50.1117,58300.0
2005-09-06 11:00:00,58.87,58.9,58.81,58.87,70400.0,50.1373,50.1628,50.0862,50.1373,70400.0
2005-09-06 11:30:00,58.88,58.88,58.74,58.78,37100.0,50.1458,50.1458,50.0266,50.0606,37100.0
2005-09-06 12:00:00,58.79,58.8,58.71,58.78,39500.0,50.0691,50.0777,50.001,50.0606,39500.0
2005-09-06 12:30:00,58.78,58.85,58.75,58.85,51000.0,50.0606,50.1202,50.0351,50.1202,51000.0
2005-09-06 13:00:00,58.85,58.85,58.71,58.71,37500.0,50.1202,50.1202,50.001,50.001,37500.0
2005-09-06 13:30:00,58.71,58.8,58.68,58.77,34700.0,50.001,50.0777,49.9755,50.0521,34700.0
2005-09-06 14:00:00,58.78,58.99,58.78,58.94,75700.0,50.0606,50.2395,50.0606,50.1969,75700.0
2005-09-06 14:30:00,58.94,58.94,58.82,58.9,39600.0,50.1969,50.1969,50.0947,50.1628,39600.0
2005-09-06 15:00:00,58.89,58.99,58.88,58.99,73000.0,50.1543,50.2395,50.1458,50.2395,73000.0
2005-09-06 15:30:00,58.99,59.0,58.94,58.98,102500.0,50.2395,50.248,50.1969,50.231,102500.0
2005-09-07 09:30:00,60.25,61.14,60.02,60.45,162000.0,51.3126,52.0705,51.1167,51.4829,162000.0
2005-09-07 10:00:00,60.35,60.48,59.86,59.87,138500.0,51.3977,51.5084,50.9804,50.9889,138500.0
2005-09-07 10:30:00,59.91,60.48,59.87,60.45,56000.0,51.023,51.5084,50.9889,51.4829,56000.0
2005-09-07 11:00:00,60.48,60.59,60.31,60.56,46600.0,51.5084,51.6021,51.3637,51.5766,46600.0
2005-09-07 11:30:00,60.56,60.68,60.48,60.49,42500.0,51.5766,51.6788,51.5084,51.517,42500.0
2005-09-07 12:00:00,60.49,60.71,60.39,60.65,29600.0,51.517,51.7043,51.4318,51.6532,29600.0
2005-09-07 12:30:00,60.62,60.86,60.56,60.66,36200.0,51.6277,51.8321,51.5766,51.6617,36200.0
2005-09-07 13:00:00,60.67,60.73,60.56,60.61,57200.0,51.6703,51.7214,51.5766,51.6192,57200.0
2005-09-07 13:30:00,60.62,60.83,60.56,60.79,38500.0,51.6277,51.8065,51.5766,51.7725,38500.0
2005-09-07 14:00:00,60.79,61.28,60.74,61.12,110000.0,51.7725,52.1898,51.7299,52.0535,110000.0
2005-09-07 14:30:00,61.12,61.21,60.79,61.2,65800.0,52.0535,52.1302,51.7725,52.1216,65800.0
2005-09-07 15:00:00,61.2,61.41,61.18,61.32,80100.0,52.1216,52.3005,52.1046,52.2238,80100.0
2005-09-07 15:30:00,61.31,61.37,61.04,61.15,118100.0,52.2153,52.2664,51.9854,52.0791,118100.0
2005-09-08 09:30:00,61.08,61.08,59.95,60.09,55800.0,52.0194,52.0194,51.0571,51.1763,55800.0
2005-09-08 10:00:00,60.13,60.2,59.62,59.65,93900.0,51.2104,51.27,50.776,50.8016,93900.0
2005-09-08 10:30:00,59.63,60.01,59.6,59.89,77000.0,50.7845,51.1082,50.759,51.006,77000.0
2005-09-08 11:00:00,59.95,60.04,59.85,59.85,78700.0,51.0571,51.1337,50.9719,50.9719,78700.0
2005-09-08 11:30:00,59.85,60.18,59.85,60.1,69200.0,50.9719,51.253,50.9719,51.1848,69200.0
2005-09-08 12:00:00,60.09,60.26,60.06,60.23,39600.0,51.1763,51.3211,51.1508,51.2955,39600.0
2005-09-08 12:30:00,60.25,60.28,60.16,60.2,17600.0,51.3126,51.3381,51.2359,51.27,17600.0
2005-09-08 13:00:00,60.2,60.43,60.2,60.36,149500.0,51.27,51.4659,51.27,51.4062,149500.0
2005-09-08 13:30:00,60.37,60.41,60.28,60.36,45200.0,51.4148,51.4488,51.3381,51.4062,45200.0
2005-09-08 14:00:00,60.4,60.55,60.4,60.53,92200.0,51.4403,51.5681,51.4403,51.551,92200.0
2005-09-08 14:30:00,60.53,60.6,60.47,60.47,76100.0,51.551,51.6106,51.4999,51.4999,76100.0
2005-09-08 15:00:00,60.46,60.49,60.35,60.42,37000.0,51.4914,51.517,51.3977,51.4573,37000.0
2005-09-08 15:30:00,60.43,60.44,60.18,60.19,88300.0,51.4659,51.4744,51.253,51.2615,88300.0
2005-09-09 09:30:00,60.22,60.6,60.14,60.21,24000.0,51.287,51.6106,51.2189,51.2785,24000.0
2005-09-09 10:00:00,60.21,60.55,60.19,60.53,34600.0,51.2785,51.5681,51.2615,51.551,34600.0
2005-09-09 10:30:00,60.53,60.64,60.5,60.5,27700.0,51.551,51.6447,51.5255,51.5255,27700.0
2005-09-09 11:00:00,60.5,60.88,60.5,60.84,60600.0,51.5255,51.8491,51.5255,51.815,60600.0
2005-09-09 11:30:00,60.84,60.89,60.75,60.81,72400.0,51.815,51.8576,51.7384,51.7895,72400.0
2005-09-09 12:00:00,60.84,60.93,60.8,60.92,25300.0,51.815,51.8917,51.781,51.8832,25300.0
2005-09-09 12:30:00,60.89,61.03,60.89,60.99,44800.0,51.8576,51.9769,51.8576,51.9428,44800.0
2005-09-09 13:00:00,61.0,61.16,61.0,61.12,46100.0,51.9513,52.0876,51.9513,52.0535,46100.0
2005-09-09 13:30:00,61.11,61.15,60.97,61.05,37000.0,52.045,52.0791,51.9258,51.9939,37000.0
2005-09-09 14:00:00,61.06,61.18,61.06,61.09,35500.0,52.0024,52.1046,52.0024,52.028,35500.0
2005-09-09 14:30:00,61.08,61.2,61.08,61.11,37300.0,52.0194,52.1216,52.0194,52.045,37300.0
2005-09-09 15:00:00,61.11,61.11,60.89,60.91,26900.0,52.045,52.045,51.8576,51.8747,26900.0
2005-09-09 15:30:00,60.86,60.95,60.77,60.83,89100.0,51.8321,51.9087,51.7554,51.8065,89100.0
2005-09-12 09:30:00,60.85,61.34,60.85,61.11,29500.0,51.8236,52.2409,51.8236,52.045,29500.0
2005-09-12 10:00:00,61.09,61.23,61.02,61.09,33800.0,52.028,52.1472,51.9683,52.028,33800.0
2005-09-12 10:30:00,61.09,61.28,61.09,61.28,32800.0,52.028,52.1898,52.028,52.1898,32800.0
2005-09-12 11:00:00,61.27,61.7,61.23,61.61,76800.0,52.1813,52.5475,52.1472,52.4708,76800.0
2005-09-12 11:30:00,61.58,62.01,61.58,62.01,52200.0,52.4453,52.8115,52.4453,52.8115,52200.0
2005-09-12 12:00:00,62.01,62.49,62.01,62.42,37700.0,52.8115,53.2203,52.8115,53.1607,37700.0
2005-09-12 12:30:00,62.43,62.44,62.29,62.34,36600.0,53.1692,53.1777,53.05,53.0925,36600.0
2005-09-12 13:00:00,62.35,62.76,62.35,62.69,39100.0,53.1011,53.4502,53.1011,53.3906,39100.0
2005-09-12 13:30:00,62.69,62.79,62.67,62.78,40600.0,53.3906,53.4758,53.3736,53.4673,40600.0
2005-09-12 14:00:00,62.76,63.12,62.76,62.97,107900.0,53.4502,53.7568,53.4502,53.6291,107900.0
2005-09-12 14:30:00,62.97,63.0,62.75,62.76,70800.0,53.6291,53.6546,53.4417,53.4502,70800.0
2005-09-12 15:00:00,62.75,62.76,62.6,62.76,88700.0,53.4417,53.4502,53.314,53.4502,88700.0
2005-09-12 15:30:00,62.75,62.76,62.54,62.55,128800.0,53.4417,53.4502,53.2629,53.2714,128800.0
2005-09-13 09:30:00,62.48,62.55,61.75,61.89,55300.0,53.2118,53.2714,52.5901,52.7093,55300.0
2005-09-13 10:00:00,61.89,62.31,61.89,62.27,106900.0,52.7093,53.067,52.7093,53.0329,106900.0
2005-09-13 10:30:00,62.28,62.28,61.99,62.14,45100.0,53.0414,53.0414,52.7945,52.9222,45100.0
2005-09-13 11:00:00,62.15,62.17,62.07,62.07,44700.0,52.9307,52.9478,52.8626,52.8626,44700.0
2005-09-13 11:30:00,62.08,62.08,61.29,61.34,69000.0,52.8711,52.8711,52.1983,52.2409,69000.0
2005-09-13 12:00:00,61.35,61.75,61.23,61.69,24800.0,52.2494,52.5901,52.1472,52.539,24800.0
2005-09-13 12:30:00,61.69,61.69,61.55,61.56,25700.0,52.539,52.539,52.4197,52.4282,25700.0
2005-09-13 13:00:00,61.55,61.57,61.49,61.57,28200.0,52.4197,52.4368,52.3686,52.4368,28200.0
2005-09-13 13:30:00,61.57,61.58,61.4,61.4,26900.0,52.4368,52.4453,52.292,52.292,26900.0
2005-09-13 14:00:00,61.39,61.52,61.32,61.52,62900.0,52.2835,52.3942,52.2238,52.3942,62900.0
2005-09-13 14:30:00,61.52,61.55,61.4,61.42,36200.0,52.3942,52.4197,52.292,52.309,36200.0
2005-09-13 15:00:00,61.42,61.43,61.23,61.31,60700.0,52.309,52.3175,52.1472,52.2153,60700.0
2005-09-13 15:30:00,61.31,61.49,61.3,61.31,107000.0,52.2153,52.3686,52.2068,52.2153,107000.0
2005-09-14 09:30:00,61.42,61.92,61.42,61.57,38900.0,52.309,52.7348,52.309,52.4368,38900.0
2005-09-14 10:00:00,61.54,61.55,61.35,61.36,14300.0,52.4112,52.4197,52.2494,52.2579,14300.0
2005-09-14 10:30:00,61.35,61.43,61.27,61.3,14000.0,52.2494,52.3175,52.1813,52.2068,14000.0
2005-09-14 11:00:00,61.32,61.45,61.26,61.29,19100.0,52.2238,52.3346,52.1727,52.1983,19100.0
2005-09-14 11:30:00,61.29,61.33,61.23,61.3,8500.0,52.1983,52.2324,52.1472,52.2068,8500.0
2005-09-14 12:00:00,61.25,61.25,61.05,61.18,17000.0,52.1642,52.1642,51.9939,52.1046,17000.0
2005-09-14 12:30:00,61.19,61.35,61.15,61.31,19000.0,52.1131,52.2494,52.0791,52.2153,19000.0
2005-09-14 13:00:00,61.31,61.32,61.24,61.31,21400.0,52.2153,52.2238,52.1557,52.2153,21400.0
2005-09-14 13:30:00,61.31,61.35,61.27,61.33,39000.0,52.2153,52.2494,52.1813,52.2324,39000.0
2005-09-14 14:00:00,61.33,61.34,61.08,61.15,15300.0,52.2324,52.2409,52.0194,52.0791,15300.0
2005-09-14 14:30:00,61.14,61.18,61.08,61.1,23700.0,52.0705,52.1046,52.0194,52.0365,23700.0
2005-09-14 15:00:00,61.04,61.05,60.73,60.76,45300.0,51.9854,51.9939,51.7214,51.7469,45300.0
2005-09-14 15:30:00,60.75,60.91,60.75,60.75,38700.0,51.7384,51.8747,51.7384,51.7384,38700.0
2005-09-15 09:30:00,60.45,61.05,60.45,61.02,91400.0,51.4829,51.9939,51.4829,51.9683,91400.0
2005-09-15 10:00:00,61.02,61.19,60.83,60.85,81900.0,51.9683,52.1131,51.8065,51.8236,81900.0
2005-09-15 10:30:00,60.85,60.95,60.84,60.85,51200.0,51.8236,51.9087,51.815,51.8236,51200.0
2005-09-15 11:00:00,60.86,60.95,60.85,60.88,50600.0,51.8321,51.9087,51.8236,51.8491,50600.0
2005-09-15 11:30:00,60.87,60.93,60.8,60.82,31600.0,51.8406,51.8917,51.781,51.798,31600.0
2005-09-15 12:00:00,60.8,60.89,60.74,60.89,31900.0,51.781,51.8576,51.7299,51.8576,31900.0
2005-09-15 12:30:00,60.9,60.9,60.71,60.71,12400.0,51.8661,51.8661,51.7043,51.7043,12400.0
2005-09-15 13:00:00,60.71,60.88,60.71,60.82,9200.0,51.7043,51.8491,51.7043,51.798,9200.0
2005-09-15 13:30:00,60.82,61.06,60.79,60.87,25200.0,51.798,52.0024,51.7725,51.8406,25200.0
2005-09-15 14:00:00,60.86,60.92,60.82,60.92,38200.0,51.8321,51.8832,51.798,51.8832,38200.0
2005-09-15 14:30:00,60.94,61.0,60.89,61.0,30300.0,51.9002,51.9513,51.8576,51.9513,30300.0
2005-09-15 15:00:00,60.98,61.02,60.85,60.88,38000.0,51.9343,51.9683,51.8236,51.8491,38000.0
2005-09-15 15:30:00,60.89,60.95,60.82,60.89,54100.0,51.8576,51.9087,51.798,51.8576,54100.0
2005-09-16 09:30:00,60.95,61.02,60.7,60.98,140300.0,51.9087,51.9683,51.6958,51.9343,140300.0
2005-09-16 10:00:00,60.99,61.05,60.82,61.0,60100.0,51.9428,51.9939,51.798,51.9513,60100.0
2005-09-16 10:30:00,61.0,61.05,60.87,60.87,32000.0,51.9513,51.9939,51.8406,51.8406,32000.0
2005-09-16 11:00:00,60.88,60.95,60.82,60.94,28900.0,51.8491,51.9087,51.798,51.9002,28900.0
2005-09-16 11:30:00,60.9,60.95,60.9,60.94,19900.0,51.8661,51.9087,51.8661,51.9002,19900.0
2005-09-16 12:00:00,60.93,60.94,60.84,60.86,30400.0,51.8917,51.9002,51.815,51.8321,30400.0
2005-09-16 12:30:00,60.86,60.95,60.8,60.81,28400.0,51.8321,51.9087,51.781,51.7895,28400.0
2005-09-16 13:00:00,60.81,60.82,60.71,60.76,49200.0,51.7895,51.798,51.7043,51.7469,49200.0
2005-09-16 13:30:00,60.76,60.76,60.57,60.58,17100.0,51.7469,51.7469,51.5851,51.5936,17100.0
2005-09-16 14:00:00,60.59,60.62,60.25,60.33,47900.0,51.6021,51.6277,51.3126,51.3807,47900.0
2005-09-16 14:30:00,60.32,60.33,60.2,60.31,48800.0,51.3722,51.3807,51.27,51.3637,48800.0
2005-09-16 15:00:00,60.31,60.53,60.3,60.52,61800.0,51.3637,51.551,51.3552,51.5425,61800.0
2005-09-16 15:30:00,60.52,60.62,60.45,60.49,55400.0,51.5425,51.6277,51.4829,51.517,55400.0
2005-09-19 09:30:00,60.57,60.91,60.56,60.82,30100.0,51.5851,51.8747,51.5766,51.798,30100.0
2005-09-19 10:00:00,60.82,60.82,59.94,60.04,27800.0,51.798,51.798,51.0486,51.1337,27800.0
2005-09-19 10:30:00,60.04,60.05,59.6,59.6,41600.0,51.1337,51.1422,50.759,50.759,41600.0
2005-09-19 11:00:00,59.58,59.63,59.4,59.63,22900.0,50.742,50.7845,50.5887,50.7845,22900.0
2005-09-19 11:30:00,59.63,59.68,59.42,59.45,17100.0,50.7845,50.8271,50.6057,50.6312,17100.0
2005-09-19 12:00:00,59.41,59.49,59.15,59.35,33300.0,50.5972,50.6653,50.3757,50.5461,33300.0
2005-09-19 12:30:00,59.35,60.5,59.35,59.61,41000.0,50.5461,51.5255,50.5461,50.7675,41000.0
2005-09-19 13:00:00,59.61,59.61,59.2,59.21,48400.0,50.7675,50.7675,50.4183,50.4268,48400.0
2005-09-19 13:30:00,59.23,59.3,59.2,59.29,47000.0,50.4439,50.5035,50.4183,50.495,47000.0
2005-09-19 14:00:00,59.28,59.3,58.8,59.0,39000.0,50.4865,50.5035,50.0777,50.248,39000.0
2005-09-19 14:30:00,59.01,59.34,59.0,59.18,47100.0,50.2565,50.5376,50.248,50.4013,47100.0
2005-09-19 15:00:00,59.17,59.18,58.97,59.07,71900.0,50.3928,50.4013,50.2224,50.3076,71900.0
2005-09-19 15:30:00,59.03,59.24,58.8,58.91,153600.0,50.2735,50.4524,50.0777,50.1713,153600.0
2005-09-20 09:30:00,59.15,59.58,59.15,59.44,24600.0,50.3757,50.742,50.3757,50.6227,24600.0
2005-09-20 10:00:00,59.48,59.88,59.48,59.75,21400.0,50.6568,50.9975,50.6568,50.8867,21400.0
2005-09-20 10:30:00,59.8,59.98,59.76,59.93,15600.0,50.9293,51.0826,50.8953,51.04,15600.0
2005-09-20 11:00:00,59.89,59.98,59.53,59.7,26300.0,51.006,51.0826,50.6994,50.8442,26300.0
2005-09-20 11:30:00,59.71,59.87,59.41,59.5,12700.0,50.8527,50.9889,50.5972,50.6738,12700.0
2005-09-20 12:00:00,59.5,59.55,59.36,59.36,17400.0,50.6738,50.7164,50.5546,50.5546,17400.0
2005-09-20 12:30:00,59.31,59.31,59.08,59.2,19400.0,50.512,50.512,50.3161,50.4183,19400.0
2005-09-20 13:00:00,59.24,59.24,59.02,59.02,19300.0,50.4524,50.4524,50.265,50.265,19300.0
2005-09-20 13:30:00,59.02,59.06,58.96,58.97,10400.0,50.265,50.2991,50.2139,50.2224,10400.0
2005-09-20 14:00:00,58.99,59.07,58.73,58.79,30600.0,50.2395,50.3076,50.018,50.0691,30600.0
2005-09-20 14:30:00,58.78,58.96,58.26,58.27,42800.0,50.0606,50.2139,49.6178,49.6263,42800.0
2005-09-20 15:00:00,58.25,58.29,58.08,58.24,37100.0,49.6092,49.6433,49.4645,49.6007,37100.0
2005-09-20 15:30:00,58.24,58.29,58.06,58.24,82300.0,49.6007,49.6433,49.4474,49.6007,82300.0
2005-09-21 09:30:00,57.61,57.61,56.66,56.66,200800.0,49.0642,49.0642,48.2551,48.2551,200800.0
2005-09-21 10:00:00,56.64,56.95,56.64,56.95,119100.0,48.2381,48.5021,48.2381,48.5021,119100.0
2005-09-21 10:30:00,56.95,57.73,56.95,57.57,153400.0,48.5021,49.1664,48.5021,49.0301,153400.0
2005-09-21 11:00:00,57.59,57.66,57.36,57.36,98300.0,49.0471,49.1068,48.8513,48.8513,98300.0
2005-09-21 11:30:00,57.35,57.36,56.95,56.96,48400.0,48.8428,48.8513,48.5021,48.5106,48400.0
2005-09-21 12:00:00,56.96,57.2,56.91,57.07,24600.0,48.5106,48.715,48.468,48.6043,24600.0
2005-09-21 12:30:00,57.05,57.27,56.99,57.24,25400.0,48.5873,48.7746,48.5362,48.7491,25400.0
2005-09-21 13:00:00,57.24,57.4,57.14,57.22,26500.0,48.7491,48.8853,48.6639,48.732,26500.0
2005-09-21 13:30:00,57.21,57.22,56.64,56.64,86500.0,48.7235,48.732,48.2381,48.2381,86500.0
2005-09-21 14:00:00,56.64,56.96,56.51,56.92,40300.0,48.2381,48.5106,48.1274,48.4765,40300.0
2005-09-21 14:30:00,56.92,57.09,56.88,56.9,36500.0,48.4765,48.6213,48.4425,48.4595,36500.0
2005-09-21 15:00:00,56.9,56.9,56.7,56.76,55800.0,48.4595,48.4595,48.2892,48.3403,55800.0
2005-09-21 15:30:00,56.75,56.84,56.58,56.59,158200.0,48.3318,48.4084,48.187,48.1955,158200.0
2005-09-22 09:30:00,57.25,58.6,56.72,57.0,74400.0,48.7576,49.9073,48.3062,48.5447,74400.0
2005-09-22 10:00:00,57.02,57.28,56.92,57.08,48200.0,48.5617,48.7831,48.4765,48.6128,48200.0
2005-09-22 10:30:00,57.05,57.15,56.95,57.01,34200.0,48.5873,48.6724,48.5021,48.5532,34200.0
2005-09-22 11:00:00,57.02,57.06,56.92,56.95,31400.0,48.5617,48.5958,48.4765,48.5021,31400.0
2005-09-22 11:30:00,56.98,56.98,56.82,56.86,32800.0,48.5276,48.5276,48.3914,48.4254,32800.0
2005-09-22 12:00:00,56.82,56.84,56.77,56.83,26500.0,48.3914,48.4084,48.3488,48.3999,26500.0
2005-09-22 12:30:00,56.8,57.08,56.79,57.06,17100.0,48.3743,48.6128,48.3658,48.5958,17100.0
2005-09-22 13:00:00,57.08,57.36,57.05,57.36,33400.0,48.6128,48.8513,48.5873,48.8513,33400.0
2005-09-22 13:30:00,57.35,58.01,57.35,58.0,44200.0,48.8428,49.4048,48.8428,49.3963,44200.0
2005-09-22 14:00:00,58.0,58.2,57.95,58.16,28400.0,49.3963,49.5667,49.3537,49.5326,28400.0
2005-09-22 14:30:00,58.15,58.55,58.1,58.46,34900.0,49.5241,49.8647,49.4815,49.7881,34900.0
2005-09-22 15:00:00,58.47,58.79,58.34,58.78,47800.0,49.7966,50.0691,49.6859,50.0606,47800.0
2005-09-22 15:30:00,58.78,58.8,58.39,58.5,104600.0,50.0606,50.0777,49.7285,49.8222,104600.0
2005-09-23 09:30:00,58.63,58.7,58.15,58.16,31100.0,49.9329,49.9925,49.5241,49.5326,31100.0
2005-09-23 10:00:00,58.16,59.2,58.16,59.2,37100.0,49.5326,50.4183,49.5326,50.4183,37100.0
2005-09-23 10:30:00,59.2,59.2,59.0,59.07,38000.0,50.4183,50.4183,50.248,50.3076,38000.0
2005-09-23 11:00:00,59.07,59.47,59.03,59.39,34600.0,50.3076,50.6483,50.2735,50.5801,34600.0
2005-09-23 11:30:00,59.33,59.47,59.3,59.47,35700.0,50.529,50.6483,50.5035,50.6483,35700.0
2005-09-23 12:00:00,59.47,59.92,59.47,59.92,28500.0,50.6483,51.0315,50.6483,51.0315,28500.0
2005-09-23 12:30:00,59.91,59.99,59.81,59.94,32700.0,51.023,51.0911,50.9378,51.0486,32700.0
2005-09-23 13:00:00,59.93,59.93,59.64,59.64,29200.0,51.04,51.04,50.7931,50.7931,29200.0
2005-09-23 13:30:00,59.65,59.98,59.63,59.94,31400.0,50.8016,51.0826,50.7845,51.0486,31400.0
2005-09-23 14:00:00,59.92,60.06,59.58,59.62,20300.0,51.0315,51.1508,50.742,50.776,20300.0
2005-09-23 14:30:00,59.61,59.8,59.34,59.45,29000.0,50.7675,50.9293,50.5376,50.6312,29000.0
2005-09-23 15:00:00,59.45,59.5,59.31,59.33,17200.0,50.6312,50.6738,50.512,50.529,17200.0
2005-09-23 15:30:00,59.33,59.37,59.32,59.35,34200.0,50.529,50.5631,50.5205,50.5461,34200.0
2005-09-26 09:30:00,49.0,49.0,39.85,40.2,87000.0,41.7314,41.7314,33.9387,34.2368,87000.0
2005-09-26 10:00:00,40.2,40.2,39.63,39.78,177800.0,34.2368,34.2368,33.7513,33.8791,177800.0
2005-09-26 10:30:00,39.79,39.98,39.79,39.88,83500.0,33.8876,34.0494,33.8876,33.9642,83500.0
2005-09-26 11:00:00,39.9,39.9,39.7,39.73,36100.0,33.9813,33.9813,33.8109,33.8365,36100.0
2005-09-26 11:30:00,39.72,39.73,39.44,39.48,58300.0,33.828,33.8365,33.5895,33.6236,58300.0
2005-09-26 12:00:00,39.5,39.58,39.24,39.26,59400.0,33.6406,33.7087,33.4192,33.4362,59400.0
2005-09-26 12:30:00,39.25,39.33,39.22,39.29,34100.0,33.4277,33.4958,33.4021,33.4618,34100.0
2005-09-26 13:00:00,39.3,39.37,39.16,39.21,55900.0,33.4703,33.5299,33.351,33.3936,55900.0
2005-09-26 13:30:00,39.21,39.21,38.93,39.01,43700.0,33.3936,33.3936,33.1552,33.2233,43700.0
2005-09-26 14:00:00,39.01,39.01,38.67,38.77,122000.0,33.2233,33.2233,32.9337,33.0189,122000.0
2005-09-26 14:30:00,38.76,38.95,38.7,38.93,52000.0,33.0104,33.1722,32.9593,33.1552,52000.0
2005-09-26 15:00:00,38.93,39.06,38.92,38.96,85000.0,33.1552,33.2659,33.1466,33.1807,85000.0
2005-09-26 15:30:00,38.95,39.03,38.94,38.99,143600.0,33.1722,33.2403,33.1637,33.2063,143600.0
2005-09-27 09:30:00,39.08,39.08,38.61,38.88,41300.0,33.2829,33.2829,32.8826,33.1126,41300.0
2005-09-27 10:00:00,38.88,38.88,38.68,38.72,118100.0,33.1126,33.1126,32.9422,32.9763,118100.0
2005-09-27 10:30:00,38.74,38.89,38.71,38.76,70100.0,32.9933,33.1211,32.9678,33.0104,70100.0
2005-09-27 11:00:00,38.75,38.87,38.72,38.75,50700.0,33.0019,33.1041,32.9763,33.0019,50700.0
2005-09-27 11:30:00,38.74,38.88,38.69,38.69,56300.0,32.9933,33.1126,32.9508,32.9508,56300.0
2005-09-27 12:00:00,38.7,38.71,38.57,38.57,46300.0,32.9593,32.9678,32.8486,32.8486,46300.0
2005-09-27 12:30:00,38.57,38.66,38.55,38.61,58300.0,32.8486,32.9252,32.8315,32.8826,58300.0
2005-09-27 13:00:00,38.62,38.65,38.59,38.64,42100.0,32.8911,32.9167,32.8656,32.9082,42100.0
2005-09-27 13:30:00,38.64,38.65,38.47,38.5,72700.0,32.9082,32.9167,32.7634,32.7889,72700.0
2005-09-27 14:00:00,38.5,38.54,38.34,38.36,56700.0,32.7889,32.823,32.6527,32.6697,56700.0
2005-09-27 14:30:00,38.36,38.49,38.32,38.49,122600.0,32.6697,32.7804,32.6356,32.7804,122600.0
2005-09-27 15:00:00,38.5,38.74,38.5,38.65,65800.0,32.7889,32.9933,32.7889,32.9167,65800.0
2005-09-27 15:30:00,38.65,38.68,38.6,38.63,91100.0,32.9167,32.9422,32.8741,32.8997,91100.0
2005-09-28 09:30:00,38.64,38.75,38.26,38.44,92200.0,32.9082,33.0019,32.5845,32.7378,92200.0
2005-09-28 10:00:00,38.43,38.5,38.31,38.34,43800.0,32.7293,32.7889,32.6271,32.6527,43800.0
2005-09-28 10:30:00,38.36,38.69,38.36,38.59,37700.0,32.6697,32.9508,32.6697,32.8656,37700.0
2005-09-28 11:00:00,38.61,38.66,38.18,38.21,29700.0,32.8826,32.9252,32.5164,32.542,29700.0
2005-09-28 11:30:00,38.22,38.29,38.22,38.29,42900.0,32.5505,32.6101,32.5505,32.6101,42900.0
2005-09-28 12:00:00,38.28,38.28,37.92,38.19,32100.0,32.6016,32.6016,32.295,32.5249,32100.0
2005-09-28 12:30:00,38.2,38.2,38.14,38.19,18000.0,32.5334,32.5334,32.4823,32.5249,18000.0
2005-09-28 13:00:00,38.19,38.19,38.04,38.08,21700.0,32.5249,32.5249,32.3972,32.4312,21700.0
2005-09-28 13:30:00,38.08,38.08,37.79,37.91,26000.0,32.4312,32.4312,32.1843,32.2865,26000.0
2005-09-28 14:00:00,37.91,38.11,37.89,38.03,47000.0,32.2865,32.4568,32.2694,32.3887,47000.0
2005-09-28 14:30:00,38.05,38.05,37.96,37.99,41400.0,32.4057,32.4057,32.329,32.3546,41400.0
2005-09-28 15:00:00,37.99,38.0,37.92,37.93,45400.0,32.3546,32.3631,32.295,32.3035,45400.0
2005-09-28 15:30:00,37.93,37.99,37.78,37.84,101100.0,32.3035,32.3546,32.1757,32.2268,101100.0
2005-09-29 09:30:00,37.9,37.95,37.54,37.71,67400.0,32.2779,32.3205,31.9713,32.1161,67400.0
2005-09-29 10:00:00,37.71,37.75,37.6,37.62,73000.0,32.1161,32.1502,32.0224,32.0395,73000.0
2005-09-29 10:30:00,37.59,37.63,37.45,37.47,72800.0,32.0139,32.048,31.8947,31.9117,72800.0
2005-09-29 11:00:00,37.5,37.65,37.48,37.57,46000.0,31.9373,32.065,31.9202,31.9969,46000.0
2005-09-29 11:30:00,37.57,37.83,37.53,37.68,61300.0,31.9969,32.2183,31.9628,32.0906,61300.0
2005-09-29 12:00:00,37.71,37.8,37.63,37.65,63100.0,32.1161,32.1928,32.048,32.065,63100.0
2005-09-29 12:30:00,37.65,37.78,37.59,37.64,64400.0,32.065,32.1757,32.0139,32.0565,64400.0
2005-09-29 13:00:00,37.62,37.8,37.58,37.76,94800.0,32.0395,32.1928,32.0054,32.1587,94800.0
2005-09-29 13:30:00,37.76,38.03,37.76,37.82,118800.0,32.1587,32.3887,32.1587,32.2098,118800.0
2005-09-29 14:00:00,37.84,37.92,37.73,37.88,71400.0,32.2268,32.295,32.1332,32.2609,71400.0
2005-09-29 14:30:00,37.91,38.0,37.75,37.96,96300.0,32.2865,32.3631,32.1502,32.329,96300.0
2005-09-29 15:00:00,37.98,38.28,37.97,38.25,72600.0,32.3461,32.6016,32.3376,32.576,72600.0
2005-09-29 15:30:00,38.25,38.29,38.19,38.26,124100.0,32.576,32.6101,32.5249,32.5845,124100.0
2005-09-30 09:30:00,38.3,38.9,38.28,38.9,70800.0,32.6186,33.1296,32.6016,33.1296,70800.0
2005-09-30 10:00:00,38.96,38.96,38.67,38.85,89000.0,33.1807,33.1807,32.9337,33.087,89000.0
2005-09-30 10:30:00,38.86,39.02,38.86,38.96,60300.0,33.0955,33.2318,33.0955,33.1807,60300.0
2005-09-30 11:00:00,38.96,38.97,38.88,38.9,64100.0,33.1807,33.1892,33.1126,33.1296,64100.0
2005-09-30 11:30:00,38.9,38.97,38.55,38.59,55400.0,33.1296,33.1892,32.8315,32.8656,55400.0
2005-09-30 12:00:00,38.6,38.69,38.55,38.55,25800.0,32.8741,32.9508,32.8315,32.8315,25800.0
2005-09-30 12:30:00,38.55,38.65,38.52,38.59,29800.0,32.8315,32.9167,32.806,32.8656,29800.0
2005-09-30 13:00:00,38.58,38.59,38.51,38.51,23400.0,32.8571,32.8656,32.7975,32.7975,23400.0
2005-09-30 13:30:00,38.51,38.52,38.4,38.42,32200.0,32.7975,32.806,32.7038,32.7208,32200.0
2005-09-30 14:00:00,38.41,38.5,38.34,38.42,131000.0,32.7123,32.7889,32.6527,32.7208,131000.0
2005-09-30 14:30:00,38.43,38.65,38.43,38.64,38100.0,32.7293,32.9167,32.7293,32.9082,38100.0
2005-09-30 15:00:00,38.64,38.83,38.62,38.65,28800.0,32.9082,33.07,32.8911,32.9167,28800.0
2005-09-30 15:30:00,38.65,38.73,38.61,38.7,47300.0,32.9167,32.9848,32.8826,32.9593,47300.0
2005-10-03 09:30:00,38.68,39.04,38.68,38.82,149700.0,32.9422,33.2488,32.9422,33.0615,149700.0
2005-10-03 10:00:00,38.83,38.95,38.68,38.82,72700.0,33.07,33.1722,32.9422,33.0615,72700.0
2005-10-03 10:30:00,38.86,38.86,38.65,38.67,94200.0,33.0955,33.0955,32.9167,32.9337,94200.0
2005-10-03 11:00:00,38.67,38.88,38.65,38.84,58500.0,32.9337,33.1126,32.9167,33.0785,58500.0
2005-10-03 11:30:00,38.8,38.8,38.7,38.74,26700.0,33.0444,33.0444,32.9593,32.9933,26700.0
2005-10-03 12:00:00,38.73,38.8,38.72,38.79,32000.0,32.9848,33.0444,32.9763,33.0359,32000.0
2005-10-03 12:30:00,38.8,38.92,38.8,38.89,50800.0,33.0444,33.1466,33.0444,33.1211,50800.0
2005-10-03 13:00:00,38.9,38.92,38.75,38.79,41900.0,33.1296,33.1466,33.0019,33.0359,41900.0
2005-10-03 13:30:00,38.79,39.08,38.75,39.05,35700.0,33.0359,33.2829,33.0019,33.2574,35700.0
2005-10-03 14:00:00,39.05,39.09,38.85,39.09,57600.0,33.2574,33.2914,33.087,33.2914,57600.0
2005-10-03 14:30:00,39.1,39.17,38.97,39.0,44700.0,33.2999,33.3596,33.1892,33.2148,44700.0
2005-10-03 15:00:00,38.99,39.02,38.91,39.0,33500.0,33.2063,33.2318,33.1381,33.2148,33500.0
2005-10-03 15:30:00,38.98,39.04,38.96,38.99,111400.0,33.1977,33.2488,33.1807,33.2063,111400.0
2005-10-04 09:30:00,39.49,39.99,39.0,39.79,62600.0,33.6321,34.0579,33.2148,33.8876,62600.0
2005-10-04 10:00:00,39.8,40.0,39.71,39.9,78000.0,33.8961,34.0664,33.8195,33.9813,78000.0
2005-10-04 10:30:00,39.9,39.9,39.73,39.82,59200.0,33.9813,33.9813,33.8365,33.9131,59200.0
2005-10-04 11:00:00,39.81,39.81,39.57,39.65,49200.0,33.9046,33.9046,33.7002,33.7684,49200.0
2005-10-04 11:30:00,39.67,39.71,39.62,39.68,72900.0,33.7854,33.8195,33.7428,33.7939,72900.0
2005-10-04 12:00:00,39.67,39.69,39.54,39.6,34300.0,33.7854,33.8024,33.6747,33.7258,34300.0
2005-10-04 12:30:00,39.58,39.6,39.51,39.55,33700.0,33.7087,33.7258,33.6491,33.6832,33700.0
2005-10-04 13:00:00,39.55,39.61,39.52,39.58,39000.0,33.6832,33.7343,33.6576,33.7087,39000.0
2005-10-04 13:30:00,39.58,39.58,39.43,39.46,87500.0,33.7087,33.7087,33.581,33.6065,87500.0
2005-10-04 14:00:00,39.47,39.47,39.3,39.34,52400.0,33.6151,33.6151,33.4703,33.5043,52400.0
2005-10-04 14:30:00,39.34,39.39,39.3,39.33,52000.0,33.5043,33.5469,33.4703,33.4958,52000.0
2005-10-04 15:00:00,39.33,39.34,38.94,38.95,123000.0,33.4958,33.5043,33.1637,33.1722,123000.0
2005-10-04 15:30:00,38.96,38.96,38.75,38.76,190100.0,33.1807,33.1807,33.0019,33.0104,190100.0
2005-10-05 09:30:00,38.7,38.97,38.66,38.81,44800.0,32.9593,33.1892,32.9252,33.053,44800.0
2005-10-05 10:00:00,38.81,38.82,38.39,38.48,53700.0,33.053,33.0615,32.6953,32.7719,53700.0
2005-10-05 10:30:00,38.49,38.49,38.1,38.14,54600.0,32.7804,32.7804,32.4483,32.4823,54600.0
2005-10-05 11:00:00,38.15,38.3,38.1,38.1,70900.0,32.4909,32.6186,32.4483,32.4483,70900.0
2005-10-05 11:30:00,38.1,38.11,37.82,38.05,50100.0,32.4483,32.4568,32.2098,32.4057,50100.0
2005-10-05 12:00:00,38.08,38.14,37.94,37.99,61800.0,32.4312,32.4823,32.312,32.3546,61800.0
2005-10-05 12:30:00,37.99,38.0,37.93,37.96,23000.0,32.3546,32.3631,32.3035,32.329,23000.0
2005-10-05 13:00:00,37.96,38.3,37.96,38.28,57000.0,32.329,32.6186,32.329,32.6016,57000.0
2005-10-05 13:30:00,38.26,38.27,38.1,38.13,40600.0,32.5845,32.5931,32.4483,32.4738,40600.0
2005-10-05 14:00:00,38.13,38.2,38.0,38.08,51400.0,32.4738,32.5334,32.3631,32.4312,51400.0
2005-10-05 14:30:00,38.07,38.2,37.98,37.98,73900.0,32.4227,32.5334,32.3461,32.3461,73900.0
2005-10-05 15:00:00,37.96,38.02,37.92,37.99,105100.0,32.329,32.3801,32.295,32.3546,105100.0
2005-10-05 15:30:00,37.99,38.01,37.66,37.75,180200.0,32.3546,32.3716,32.0735,32.1502,180200.0
2005-10-06 09:30:00,37.87,38.64,37.84,38.57,42800.0,32.2524,32.9082,32.2268,32.8486,42800.0
2005-10-06 10:00:00,38.58,38.58,38.38,38.52,126100.0,32.8571,32.8571,32.6867,32.806,126100.0
2005-10-06 10:30:00,38.52,38.72,38.45,38.6,86300.0,32.806,32.9763,32.7464,32.8741,86300.0
2005-10-06 11:00:00,38.62,39.29,38.62,39.09,105000.0,32.8911,33.4618,32.8911,33.2914,105000.0
2005-10-06 11:30:00,39.1,39.38,39.09,39.15,98800.0,33.2999,33.5384,33.2914,33.3425,98800.0
2005-10-06 12:00:00,39.17,39.49,39.17,39.47,46200.0,33.3596,33.6321,33.3596,33.6151,46200.0
2005-10-06 12:30:00,39.47,39.47,39.38,39.4,50900.0,33.6151,33.6151,33.5384,33.5554,50900.0
2005-10-06 13:00:00,39.4,39.48,39.34,39.42,36200.0,33.5554,33.6236,33.5043,33.5725,36200.0
2005-10-06 13:30:00,39.41,39.42,38.96,39.01,36200.0,33.564,33.5725,33.1807,33.2233,36200.0
2005-10-06 14:00:00,39.01,39.08,38.74,38.83,55300.0,33.2233,33.2829,32.9933,33.07,55300.0
2005-10-06 14:30:00,38.83,38.83,38.57,38.71,55600.0,33.07,33.07,32.8486,32.9678,55600.0
2005-10-06 15:00:00,38.71,38.89,38.49,38.49,98300.0,32.9678,33.1211,32.7804,32.7804,98300.0
2005-10-06 15:30:00,38.49,38.85,38.33,38.75,81900.0,32.7804,33.087,32.6442,33.0019,81900.0
2005-10-07 09:30:00,38.64,39.04,38.64,39.0,31900.0,32.9082,33.2488,32.9082,33.2148,31900.0
2005-10-07 10:00:00,39.01,39.01,38.41,38.6,65900.0,33.2233,33.2233,32.7123,32.8741,65900.0
2005-10-07 10:30:00,38.56,38.56,38.3,38.44,19800.0,32.84,32.84,32.6186,32.7378,19800.0
2005-10-07 11:00:00,38.46,38.72,38.45,38.69,21000.0,32.7549,32.9763,32.7464,32.9508,21000.0
2005-10-07 11:30:00,38.7,38.88,38.58,38.8,21900.0,32.9593,33.1126,32.8571,33.0444,21900.0
2005-10-07 12:00:00,38.79,38.94,38.61,38.73,22100.0,33.0359,33.1637,32.8826,32.9848,22100.0
2005-10-07 12:30:00,38.75,38.81,38.65,38.67,7400.0,33.0019,33.053,32.9167,32.9337,7400.0
2005-10-07 13:00:00,38.64,38.92,38.63,38.91,16000.0,32.9082,33.1466,32.8997,33.1381,16000.0
2005-10-07 13:30:00,38.91,38.92,38.79,38.79,14400.0,33.1381,33.1466,33.0359,33.0359,14400.0
2005-10-07 14:00:00,38.77,38.77,38.45,38.6,35400.0,33.0189,33.0189,32.7464,32.8741,35400.0
2005-10-07 14:30:00,38.58,38.89,38.58,38.75,40100.0,32.8571,33.1211,32.8571,33.0019,40100.0
2005-10-07 15:00:00,38.78,38.84,38.73,38.74,51400.0,33.0274,33.0785,32.9848,32.9933,51400.0
2005-10-07 15:30:00,38.74,38.8,38.65,38.76,25700.0,32.9933,33.0444,32.9167,33.0104,25700.0
2005-10-10 09:30:00,38.76,38.89,38.59,38.8,16700.0,33.0104,33.1211,32.8656,33.0444,16700.0
2005-10-10 10:00:00,38.82,38.85,38.38,38.66,24200.0,33.0615,33.087,32.6867,32.9252,24200.0
2005-10-10 10:30:00,38.66,38.69,38.36,38.66,35200.0,32.9252,32.9508,32.6697,32.9252,35200.0
2005-10-10 11:00:00,38.66,38.95,38.66,38.85,26300.0,32.9252,33.1722,32.9252,33.087,26300.0
2005-10-10 11:30:00,38.85,38.97,38.8,38.91,19100.0,33.087,33.1892,33.0444,33.1381,19100.0
2005-10-10 12:00:00,38.92,38.94,38.74,38.84,24800.0,33.1466,33.1637,32.9933,33.0785,24800.0
2005-10-10 12:30:00,38.87,38.97,38.78,38.79,26600.0,33.1041,33.1892,33.0274,33.0359,26600.0
2005-10-10 13:00:00,38.79,38.88,38.72,38.79,18400.0,33.0359,33.1126,32.9763,33.0359,18400.0
2005-10-10 13:30:00,38.79,38.8,38.62,38.66,18900.0,33.0359,33.0444,32.8911,32.9252,18900.0
2005-10-10 14:00:00,38.67,38.77,38.62,38.65,33100.0,32.9337,33.0189,32.8911,32.9167,33100.0
2005-10-10 14:30:00,38.66,38.75,38.61,38.63,28600.0,32.9252,33.0019,32.8826,32.8997,28600.0
2005-10-10 15:00:00,38.64,38.72,38.58,38.61,24800.0,32.9082,32.9763,32.8571,32.8826,24800.0
2005-10-10 15:30:00,38.61,38.73,38.6,38.7,87000.0,32.8826,32.9848,32.8741,32.9593,87000.0
2005-10-11 09:30:00,38.89,39.52,38.89,39.09,48100.0,33.1211,33.6576,33.1211,33.2914,48100.0
2005-10-11 10:00:00,39.06,39.4,38.9,39.39,41300.0,33.2659,33.5554,33.1296,33.5469,41300.0
2005-10-11 10:30:00,39.39,39.51,39.07,39.2,36900.0,33.5469,33.6491,33.2744,33.3851,36900.0
2005-10-11 11:00:00,39.26,39.26,38.91,38.99,41100.0,33.4362,33.4362,33.1381,33.2063,41100.0
2005-10-11 11:30:00,39.0,39.08,38.96,39.08,65800.0,33.2148,33.2829,33.1807,33.2829,65800.0
2005-10-11 12:00:00,39.1,39.1,38.97,38.99,52600.0,33.2999,33.2999,33.1892,33.2063,52600.0
2005-10-11 12:30:00,38.99,39.03,38.85,38.87,25000.0,33.2063,33.2403,33.087,33.1041,25000.0
2005-10-11 13:00:00,38.87,39.03,38.83,38.83,31800.0,33.1041,33.2403,33.07,33.07,31800.0
2005-10-11 13:30:00,38.82,38.96,38.74,38.75,27800.0,33.0615,33.1807,32.9933,33.0019,27800.0
2005-10-11 14:00:00,38.74,39.06,38.65,38.86,51600.0,32.9933,33.2659,32.9167,33.0955,51600.0
2005-10-11 14:30:00,38.84,38.85,38.75,38.85,54300.0,33.0785,33.087,33.0019,33.087,54300.0
2005-10-11 15:00:00,38.84,38.87,38.59,38.6,46100.0,33.0785,33.1041,32.8656,32.8741,46100.0
2005-10-11 15:30:00,38.59,38.94,38.53,38.76,120400.0,32.8656,33.1637,32.8145,33.0104,120400.0
2005-10-12 09:30:00,38.2,38.21,36.97,37.57,177100.0,32.5334,32.542,31.4859,31.9969,177100.0
2005-10-12 10:00:00,37.56,37.7,37.14,37.29,163300.0,31.9884,32.1076,31.6307,31.7584,163300.0
2005-10-12 10:30:00,37.28,37.28,36.8,36.82,144000.0,31.7499,31.7499,31.3411,31.3582,144000.0
2005-10-12 11:00:00,36.85,37.19,36.6,36.92,71900.0,31.3837,31.6733,31.1708,31.4433,71900.0
2005-10-12 11:30:00,36.9,37.09,36.85,37.08,56900.0,31.4263,31.5881,31.3837,31.5796,56900.0
2005-10-12 12:00:00,37.07,37.09,36.96,37.08,78700.0,31.5711,31.5881,31.4774,31.5796,78700.0
2005-10-12 12:30:00,37.08,37.31,37.05,37.26,76700.0,31.5796,31.7755,31.554,31.7329,76700.0
2005-10-12 13:00:00,37.27,37.6,37.26,37.45,65400.0,31.7414,32.0224,31.7329,31.8947,65400.0
2005-10-12 13:30:00,37.46,37.55,37.21,37.21,81100.0,31.9032,31.9799,31.6903,31.6903,81100.0
2005-10-12 14:00:00,37.21,37.25,37.03,37.25,103000.0,31.6903,31.7244,31.537,31.7244,103000.0
2005-10-12 14:30:00,37.28,37.32,37.05,37.1,48700.0,31.7499,31.784,31.554,31.5966,48700.0
2005-10-12 15:00:00,37.1,37.26,37.06,37.19,105900.0,31.5966,31.7329,31.5626,31.6733,105900.0
2005-10-12 15:30:00,37.19,37.28,37.1,37.24,233400.0,31.6733,31.7499,31.5966,31.7159,233400.0
2005-10-13 09:30:00,37.23,37.24,36.8,36.95,95500.0,31.7073,31.7159,31.3411,31.4689,95500.0
2005-10-13 10:00:00,36.98,37.08,36.72,36.82,111100.0,31.4944,31.5796,31.273,31.3582,111100.0
2005-10-13 10:30:00,36.82,36.99,36.66,36.69,84000.0,31.3582,31.5029,31.2219,31.2474,84000.0
2005-10-13 11:00:00,36.68,36.88,36.66,36.88,84400.0,31.2389,31.4093,31.2219,31.4093,84400.0
2005-10-13 11:30:00,36.9,36.92,36.75,36.77,60800.0,31.4263,31.4433,31.2985,31.3156,60800.0
2005-10-13 12:00:00,36.77,36.82,36.73,36.8,74000.0,31.3156,31.3582,31.2815,31.3411,74000.0
2005-10-13 12:30:00,36.8,36.83,36.69,36.72,50300.0,31.3411,31.3667,31.2474,31.273,50300.0
2005-10-13 13:00:00,36.72,36.82,36.66,36.72,28800.0,31.273,31.3582,31.2219,31.273,28800.0
2005-10-13 13:30:00,36.72,36.83,36.6,36.8,44300.0,31.273,31.3667,31.1708,31.3411,44300.0
2005-10-13 14:00:00,36.8,36.91,36.68,36.77,88800.0,31.3411,31.4348,31.2389,31.3156,88800.0
2005-10-13 14:30:00,36.78,36.95,36.67,36.86,98300.0,31.3241,31.4689,31.2304,31.3922,98300.0
2005-10-13 15:00:00,36.86,36.95,36.79,36.79,59500.0,31.3922,31.4689,31.3326,31.3326,59500.0
2005-10-13 15:30:00,36.81,36.99,36.81,36.94,123300.0,31.3496,31.5029,31.3496,31.4604,123300.0
2005-10-14 09:30:00,37.0,37.29,36.98,37.08,140000.0,31.5115,31.7584,31.4944,31.5796,140000.0
2005-10-14 10:00:00,37.15,37.39,37.15,37.21,172000.0,31.6392,31.8436,31.6392,31.6903,172000.0
2005-10-14 10:30:00,37.2,37.42,37.05,37.35,119000.0,31.6818,31.8691,31.554,31.8095,119000.0
2005-10-14 11:00:00,37.36,37.69,37.25,37.68,97100.0,31.818,32.0991,31.7244,32.0906,97100.0
2005-10-14 11:30:00,37.68,38.21,37.61,38.02,71600.0,32.0906,32.542,32.031,32.3801,71600.0
2005-10-14 12:00:00,38.03,38.37,37.99,38.26,74900.0,32.3887,32.6782,32.3546,32.5845,74900.0
2005-10-14 12:30:00,38.22,38.22,37.75,37.8,40400.0,32.5505,32.5505,32.1502,32.1928,40400.0
2005-10-14 13:00:00,37.83,37.84,37.51,37.62,43000.0,32.2183,32.2268,31.9458,32.0395,43000.0
2005-10-14 13:30:00,37.65,37.65,37.45,37.46,91200.0,32.065,32.065,31.8947,31.9032,91200.0
2005-10-14 14:00:00,37.46,37.53,37.3,37.44,112000.0,31.9032,31.9628,31.767,31.8862,112000.0
2005-10-14 14:30:00,37.44,37.5,37.29,37.45,189600.0,31.8862,31.9373,31.7584,31.8947,189600.0
2005-10-14 15:00:00,37.45,37.47,37.32,37.4,134200.0,31.8947,31.9117,31.784,31.8521,134200.0
2005-10-14 15:30:00,37.41,37.6,37.4,37.48,167400.0,31.8606,32.0224,31.8521,31.9202,167400.0
2005-10-17 09:30:00,36.75,36.95,36.56,36.78,129500.0,31.2985,31.4689,31.1367,31.3241,129500.0
2005-10-17 10:00:00,36.78,37.16,36.78,37.09,47000.0,31.3241,31.6477,31.3241,31.5881,47000.0
2005-10-17 10:30:00,37.1,37.14,36.85,36.87,33900.0,31.5966,31.6307,31.3837,31.4007,33900.0
2005-10-17 11:00:00,36.86,37.0,36.86,36.92,29500.0,31.3922,31.5115,31.3922,31.4433,29500.0
2005-10-17 11:30:00,36.93,36.94,36.65,36.69,58600.0,31.4518,31.4604,31.2134,31.2474,58600.0
2005-10-17 12:00:00,36.67,36.9,36.58,36.71,96600.0,31.2304,31.4263,31.1538,31.2645,96600.0
2005-10-17 12:30:00,36.75,36.92,36.67,36.91,27500.0,31.2985,31.4433,31.2304,31.4348,27500.0
2005-10-17 13:00:00,36.91,37.08,36.9,37.05,16400.0,31.4348,31.5796,31.4263,31.554,16400.0
2005-10-17 13:30:00,37.05,37.08,37.01,37.01,16400.0,31.554,31.5796,31.52,31.52,16400.0
2005-10-17 14:00:00,37.01,37.02,36.89,36.89,30300.0,31.52,31.5285,31.4178,31.4178,30300.0
2005-10-17 14:30:00,36.9,37.0,36.81,36.85,55700.0,31.4263,31.5115,31.3496,31.3837,55700.0
2005-10-17 15:00:00,36.85,37.01,36.85,36.9,56300.0,31.3837,31.52,31.3837,31.4263,56300.0
2005-10-17 15:30:00,36.91,37.13,36.9,37.09,91300.0,31.4348,31.6222,31.4263,31.5881,91300.0
2005-10-18 09:30:00,37.16,37.25,37.0,37.05,45900.0,31.6477,31.7244,31.5115,31.554,45900.0
2005-10-18 10:00:00,37.05,37.17,37.0,37.11,40300.0,31.554,31.6562,31.5115,31.6051,40300.0
2005-10-18 10:30:00,37.11,37.11,36.86,36.87,43900.0,31.6051,31.6051,31.3922,31.4007,43900.0
2005-10-18 11:00:00,36.87,36.93,36.82,36.84,45800.0,31.4007,31.4518,31.3582,31.3752,45800.0
2005-10-18 11:30:00,36.83,36.89,36.63,36.65,59900.0,31.3667,31.4178,31.1963,31.2134,59900.0
2005-10-18 12:00:00,36.65,36.75,36.65,36.67,23500.0,31.2134,31.2985,31.2134,31.2304,23500.0
2005-10-18 12:30:00,36.67,36.73,36.6,36.65,27000.0,31.2304,31.2815,31.1708,31.2134,27000.0
2005-10-18 13:00:00,36.65,36.65,36.4,36.46,63100.0,31.2134,31.2134,31.0005,31.0516,63100.0
2005-10-18 13:30:00,36.46,36.74,36.41,36.71,70600.0,31.0516,31.29,31.009,31.2645,70600.0
2005-10-18 14:00:00,36.7,36.79,36.62,36.71,39900.0,31.256,31.3326,31.1878,31.2645,39900.0
2005-10-18 14:30:00,36.71,36.72,36.63,36.7,75300.0,31.2645,31.273,31.1963,31.256,75300.0
2005-10-18 15:00:00,36.69,36.87,36.65,36.82,60900.0,31.2474,31.4007,31.2134,31.3582,60900.0
2005-10-18 15:30:00,36.82,36.95,36.75,36.86,78000.0,31.3582,31.4689,31.2985,31.3922,78000.0
2005-10-19 09:30:00,36.87,36.87,36.63,36.63,90600.0,31.4007,31.4007,31.1963,31.1963,90600.0
2005-10-19 10:00:00,36.63,36.64,36.4,36.49,46300.0,31.1963,31.2049,31.0005,31.0771,46300.0
2005-10-19 10:30:00,36.49,36.6,36.35,36.43,66000.0,31.0771,31.1708,30.9579,31.026,66000.0
2005-10-19 11:00:00,36.43,36.52,36.38,36.49,44500.0,31.026,31.1027,30.9834,31.0771,44500.0
2005-10-19 11:30:00,36.5,36.6,36.5,36.55,30400.0,31.0856,31.1708,31.0856,31.1282,30400.0
2005-10-19 12:00:00,36.5,36.72,36.45,36.7,46300.0,31.0856,31.273,31.043,31.256,46300.0
2005-10-19 12:30:00,36.72,36.89,36.71,36.88,31200.0,31.273,31.4178,31.2645,31.4093,31200.0
2005-10-19 13:00:00,36.88,37.11,36.84,37.06,64300.0,31.4093,31.6051,31.3752,31.5626,64300.0
2005-10-19 13:30:00,37.06,37.06,36.93,37.01,89100.0,31.5626,31.5626,31.4518,31.52,89100.0
2005-10-19 14:00:00,37.01,37.18,37.0,37.12,103100.0,31.52,31.6648,31.5115,31.6137,103100.0
2005-10-19 14:30:00,37.16,37.36,37.13,37.27,55800.0,31.6477,31.818,31.6222,31.7414,55800.0
2005-10-19 15:00:00,37.26,37.3,37.25,37.26,54400.0,31.7329,31.767,31.7244,31.7329,54400.0
2005-10-19 15:30:00,37.27,37.6,37.27,37.57,92800.0,31.7414,32.0224,31.7414,31.9969,92800.0
2005-10-20 09:30:00,37.57,37.88,37.52,37.63,35400.0,31.9969,32.2609,31.9543,32.048,35400.0
2005-10-20 10:00:00,37.64,38.35,37.64,38.2,99000.0,32.0565,32.6612,32.0565,32.5334,99000.0
2005-10-20 10:30:00,38.25,38.47,38.23,38.4,64200.0,32.576,32.7634,32.559,32.7038,64200.0
2005-10-20 11:00:00,38.4,38.4,38.17,38.36,30600.0,32.7038,32.7038,32.5079,32.6697,30600.0
2005-10-20 11:30:00,38.36,38.37,38.05,38.13,20000.0,32.6697,32.6782,32.4057,32.4738,20000.0
2005-10-20 12:00:00,38.14,38.16,37.9,37.9,65000.0,32.4823,32.4994,32.2779,32.2779,65000.0
2005-10-20 12:30:00,37.9,38.04,37.81,37.97,61500.0,32.2779,32.3972,32.2013,32.3376,61500.0
2005-10-20 13:00:00,38.0,38.05,37.95,37.95,24900.0,32.3631,32.4057,32.3205,32.3205,24900.0
2005-10-20 13:30:00,37.95,38.0,37.95,37.95,75200.0,32.3205,32.3631,32.3205,32.3205,75200.0
2005-10-20 14:00:00,37.94,37.99,37.74,37.82,69800.0,32.312,32.3546,32.1417,32.2098,69800.0
2005-10-20 14:30:00,37.81,37.87,37.65,37.67,89600.0,32.2013,32.2524,32.065,32.0821,89600.0
2005-10-20 15:00:00,37.69,37.7,37.29,37.33,86400.0,32.0991,32.1076,31.7584,31.7925,86400.0
2005-10-20 15:30:00,37.32,37.5,37.32,37.47,92900.0,31.784,31.9373,31.784,31.9117,92900.0
2005-10-21 09:30:00,37.49,37.49,36.8,37.07,114800.0,31.9288,31.9288,31.3411,31.5711,114800.0
2005-10-21 10:00:00,37.06,37.07,36.37,36.51,94800.0,31.5626,31.5711,30.9749,31.0941,94800.0
2005-10-21 10:30:00,36.51,36.85,36.5,36.54,155700.0,31.0941,31.3837,31.0856,31.1197,155700.0
2005-10-21 11:00:00,36.54,36.59,36.28,36.35,176200.0,31.1197,31.1623,30.8983,30.9579,176200.0
2005-10-21 11:30:00,36.34,36.46,36.26,36.3,180000.0,30.9494,31.0516,30.8812,30.9153,180000.0
2005-10-21 12:00:00,36.29,36.34,36.25,36.3,88100.0,30.9068,30.9494,30.8727,30.9153,88100.0
2005-10-21 12:30:00,36.3,36.32,36.15,36.23,65800.0,30.9153,30.9323,30.7875,30.8557,65800.0
2005-10-21 13:00:00,36.25,36.36,36.22,36.34,48200.0,30.8727,30.9664,30.8472,30.9494,48200.0
2005-10-21 13:30:00,36.35,36.35,36.2,36.3,127600.0,30.9579,30.9579,30.8301,30.9153,127600.0
2005-10-21 14:00:00,36.3,36.3,36.15,36.21,87400.0,30.9153,30.9153,30.7875,30.8386,87400.0
2005-10-21 14:30:00,36.21,36.26,36.17,36.17,83100.0,30.8386,30.8812,30.8046,30.8046,83100.0
2005-10-21 15:00:00,36.18,36.19,35.83,35.92,365700.0,30.8131,30.8216,30.515,30.5917,365700.0
2005-10-21 15:30:00,35.95,35.97,35.81,35.92,288700.0,30.6172,30.6342,30.498,30.5917,288700.0
2005-10-24 09:30:00,35.9,36.4,35.9,36.25,95000.0,30.5746,31.0005,30.5746,30.8727,95000.0
2005-10-24 10:00:00,36.24,36.25,36.09,36.15,167200.0,30.8642,30.8727,30.7364,30.7875,167200.0
2005-10-24 10:30:00,36.15,36.34,36.05,36.27,45500.0,30.7875,30.9494,30.7024,30.8897,45500.0
2005-10-24 11:00:00,36.27,36.4,36.16,36.3,40100.0,30.8897,31.0005,30.7961,30.9153,40100.0
2005-10-24 11:30:00,36.3,36.5,36.23,36.48,45000.0,30.9153,31.0856,30.8557,31.0686,45000.0
2005-10-24 12:00:00,36.47,36.7,36.44,36.67,89200.0,31.0601,31.256,31.0345,31.2304,89200.0
2005-10-24 12:30:00,36.67,36.79,36.66,36.74,71100.0,31.2304,31.3326,31.2219,31.29,71100.0
2005-10-24 13:00:00,36.72,36.72,36.47,36.62,171800.0,31.273,31.273,31.0601,31.1878,171800.0
2005-10-24 13:30:00,36.64,36.88,36.55,36.88,57700.0,31.2049,31.4093,31.1282,31.4093,57700.0
2005-10-24 14:00:00,36.88,36.93,36.82,36.82,38600.0,31.4093,31.4518,31.3582,31.3582,38600.0
2005-10-24 14:30:00,36.82,36.93,36.78,36.84,41200.0,31.3582,31.4518,31.3241,31.3752,41200.0
2005-10-24 15:00:00,36.84,36.92,36.8,36.87,203400.0,31.3752,31.4433,31.3411,31.4007,203400.0
2005-10-24 15:30:00,36.87,37.0,36.86,37.0,213000.0,31.4007,31.5115,31.3922,31.5115,213000.0
2005-10-25 09:30:00,37.15,37.4,37.02,37.22,156100.0,31.6392,31.8521,31.5285,31.6988,156100.0
2005-10-25 10:00:00,37.29,37.29,36.95,37.24,151500.0,31.7584,31.7584,31.4689,31.7159,151500.0
2005-10-25 10:30:00,37.25,37.29,37.16,37.21,120200.0,31.7244,31.7584,31.6477,31.6903,120200.0
2005-10-25 11:00:00,37.21,37.33,37.2,37.3,112400.0,31.6903,31.7925,31.6818,31.767,112400.0
2005-10-25 11:30:00,37.3,37.3,37.06,37.07,52300.0,31.767,31.767,31.5626,31.5711,52300.0
2005-10-25 12:00:00,37.07,37.16,37.02,37.03,68200.0,31.5711,31.6477,31.5285,31.537,68200.0
2005-10-25 12:30:00,37.03,37.04,36.76,36.76,28200.0,31.537,31.5455,31.3071,31.3071,28200.0
2005-10-25 13:00:00,36.76,36.82,36.72,36.79,34200.0,31.3071,31.3582,31.273,31.3326,34200.0
2005-10-25 13:30:00,36.79,36.86,36.64,36.86,68700.0,31.3326,31.3922,31.2049,31.3922,68700.0
2005-10-25 14:00:00,36.85,36.97,36.8,36.91,46600.0,31.3837,31.4859,31.3411,31.4348,46600.0
2005-10-25 14:30:00,36.91,37.24,36.88,37.17,157900.0,31.4348,31.7159,31.4093,31.6562,157900.0
2005-10-25 15:00:00,37.17,37.2,37.08,37.14,107400.0,31.6562,31.6818,31.5796,31.6307,107400.0
2005-10-25 15:30:00,37.15,37.25,37.05,37.1,240600.0,31.6392,31.7244,31.554,31.5966,240600.0
2005-10-26 09:30:00,37.0,37.01,36.75,37.01,53500.0,31.5115,31.52,31.2985,31.52,53500.0
2005-10-26 10:00:00,37.01,37.1,36.89,37.07,87000.0,31.52,31.5966,31.4178,31.5711,87000.0
2005-10-26 10:30:00,37.08,37.11,36.94,36.99,90800.0,31.5796,31.6051,31.4604,31.5029,90800.0
2005-10-26 11:00:00,36.99,37.05,36.93,36.94,133700.0,31.5029,31.554,31.4518,31.4604,133700.0
2005-10-26 11:30:00,36.95,36.98,36.85,36.88,39600.0,31.4689,31.4944,31.3837,31.4093,39600.0
2005-10-26 12:00:00,36.88,36.92,36.85,36.92,108000.0,31.4093,31.4433,31.3837,31.4433,108000.0
2005-10-26 12:30:00,36.92,36.99,36.87,36.89,121700.0,31.4433,31.5029,31.4007,31.4178,121700.0
2005-10-26 13:00:00,36.89,36.9,36.7,36.75,57100.0,31.4178,31.4263,31.256,31.2985,57100.0
2005-10-26 13:30:00,36.74,36.75,36.45,36.48,50700.0,31.29,31.2985,31.043,31.0686,50700.0
2005-10-26 14:00:00,36.48,36.68,36.48,36.6,67500.0,31.0686,31.2389,31.0686,31.1708,67500.0
2005-10-26 14:30:00,36.59,36.6,36.37,36.45,200800.0,31.1623,31.1708,30.9749,31.043,200800.0
2005-10-26 15:00:00,36.45,36.57,36.45,36.57,105400.0,31.043,31.1452,31.043,31.1452,105400.0
2005-10-26 15:30:00,36.56,36.57,36.51,36.52,134000.0,31.1367,31.1452,31.0941,31.1027,134000.0
2005-10-27 09:30:00,36.42,36.43,36.0,36.03,51500.0,31.0175,31.026,30.6598,30.6853,51500.0
2005-10-27 10:00:00,36.03,36.03,35.47,35.54,143900.0,30.6853,30.6853,30.2084,30.268,143900.0
2005-10-27 10:30:00,35.53,35.65,35.42,35.44,44200.0,30.2595,30.3617,30.1658,30.1829,44200.0
2005-10-27 11:00:00,35.41,35.62,35.4,35.62,81900.0,30.1573,30.3362,30.1488,30.3362,81900.0
2005-10-27 11:30:00,35.63,35.84,35.58,35.84,108600.0,30.3447,30.5235,30.3021,30.5235,108600.0
2005-10-27 12:00:00,35.84,35.84,35.67,35.7,83400.0,30.5235,30.5235,30.3787,30.4043,83400.0
2005-10-27 12:30:00,35.7,35.88,35.7,35.88,36000.0,30.4043,30.5576,30.4043,30.5576,36000.0
2005-10-27 13:00:00,35.87,35.87,35.66,35.66,29700.0,30.5491,30.5491,30.3702,30.3702,29700.0
2005-10-27 13:30:00,35.66,35.74,35.6,35.7,57400.0,30.3702,30.4384,30.3191,30.4043,57400.0
2005-10-27 14:00:00,35.7,35.97,35.7,35.97,123000.0,30.4043,30.6342,30.4043,30.6342,123000.0
2005-10-27 14:30:00,35.97,35.97,35.74,35.77,47100.0,30.6342,30.6342,30.4384,30.4639,47100.0
2005-10-27 15:00:00,35.76,35.89,35.74,35.89,80900.0,30.4554,30.5661,30.4384,30.5661,80900.0
2005-10-27 15:30:00,35.84,36.05,35.83,35.93,118700.0,30.5235,30.7024,30.515,30.6002,118700.0
2005-10-28 09:30:00,35.95,36.55,35.95,36.18,42100.0,30.6172,31.1282,30.6172,30.8131,42100.0
2005-10-28 10:00:00,36.3,36.3,36.0,36.13,76400.0,30.9153,30.9153,30.6598,30.7705,76400.0
2005-10-28 10:30:00,36.14,36.15,35.89,36.15,59200.0,30.779,30.7875,30.5661,30.7875,59200.0
2005-10-28 11:00:00,36.17,36.47,36.17,36.41,68100.0,30.8046,31.0601,30.8046,31.009,68100.0
2005-10-28 11:30:00,36.41,36.75,36.31,36.73,58100.0,31.009,31.2985,30.9238,31.2815,58100.0
2005-10-28 12:00:00,36.75,36.84,36.63,36.74,66000.0,31.2985,31.3752,31.1963,31.29,66000.0
2005-10-28 12:30:00,36.73,36.74,36.37,36.44,44300.0,31.2815,31.29,30.9749,31.0345,44300.0
2005-10-28 13:00:00,36.45,36.64,36.38,36.42,43600.0,31.043,31.2049,30.9834,31.0175,43600.0
2005-10-28 13:30:00,36.41,36.48,36.39,36.45,37000.0,31.009,31.0686,30.9919,31.043,37000.0
2005-10-28 14:00:00,36.45,36.64,36.4,36.56,78000.0,31.043,31.2049,31.0005,31.1367,78000.0
2005-10-28 14:30:00,36.57,36.6,36.53,36.58,44300.0,31.1452,31.1708,31.1112,31.1538,44300.0
2005-10-28 15:00:00,36.59,36.64,36.54,36.6,65300.0,31.1623,31.2049,31.1197,31.1708,65300.0
2005-10-28 15:30:00,36.6,36.7,36.49,36.6,87300.0,31.1708,31.256,31.0771,31.1708,87300.0
2005-10-31 09:30:00,37.06,37.7,37.01,37.49,56400.0,31.5626,32.1076,31.52,31.9288,56400.0
2005-10-31 10:00:00,37.53,37.71,37.36,37.43,130000.0,31.9628,32.1161,31.818,31.8777,130000.0
2005-10-31 10:30:00,37.43,37.5,37.28,37.45,129300.0,31.8777,31.9373,31.7499,31.8947,129300.0
2005-10-31 11:00:00,37.4,37.49,37.39,37.45,161900.0,31.8521,31.9288,31.8436,31.8947,161900.0
2005-10-31 11:30:00,37.45,37.46,37.39,37.43,58400.0,31.8947,31.9032,31.8436,31.8777,58400.0
2005-10-31 12:00:00,37.44,37.51,37.35,37.49,64500.0,31.8862,31.9458,31.8095,31.9288,64500.0
2005-10-31 12:30:00,37.49,37.5,37.43,37.47,40400.0,31.9288,31.9373,31.8777,31.9117,40400.0
2005-10-31 13:00:00,37.47,37.59,37.46,37.52,64800.0,31.9117,32.0139,31.9032,31.9543,64800.0
2005-10-31 13:30:00,37.52,37.63,37.5,37.63,63400.0,31.9543,32.048,31.9373,32.048,63400.0
2005-10-31 14:00:00,37.63,37.65,37.45,37.49,134700.0,32.048,32.065,31.8947,31.9288,134700.0
2005-10-31 14:30:00,37.49,37.5,37.42,37.47,70400.0,31.9288,31.9373,31.8691,31.9117,70400.0
2005-10-31 15:00:00,37.49,37.53,37.44,37.44,114800.0,31.9288,31.9628,31.8862,31.8862,114800.0
2005-10-31 15:30:00,37.44,37.51,37.44,37.44,115400.0,31.8862,31.9458,31.8862,31.8862,115400.0
2005-11-01 09:30:00,37.5,37.65,37.25,37.37,62300.0,31.9373,32.065,31.7244,31.8266,62300.0
2005-11-01 10:00:00,37.43,37.6,37.33,37.45,163300.0,31.8777,32.0224,31.7925,31.8947,163300.0
2005-11-01 10:30:00,37.45,37.54,37.1,37.43,93500.0,31.8947,31.9713,31.5966,31.8777,93500.0
2005-11-01 11:00:00,37.41,37.53,37.34,37.53,38400.0,31.8606,31.9628,31.801,31.9628,38400.0
2005-11-01 11:30:00,37.51,37.57,37.47,37.52,59600.0,31.9458,31.9969,31.9117,31.9543,59600.0
2005-11-01 12:00:00,37.53,37.58,37.45,37.53,112600.0,31.9628,32.0054,31.8947,31.9628,112600.0
2005-11-01 12:30:00,37.53,37.54,37.31,37.4,262100.0,31.9628,31.9713,31.7755,31.8521,262100.0
2005-11-01 13:00:00,37.41,37.58,37.4,37.56,41700.0,31.8606,32.0054,31.8521,31.9884,41700.0
2005-11-01 13:30:00,37.58,37.6,37.44,37.45,56400.0,32.0054,32.0224,31.8862,31.8947,56400.0
2005-11-01 14:00:00,37.44,37.56,37.25,37.51,77200.0,31.8862,31.9884,31.7244,31.9458,77200.0
2005-11-01 14:30:00,37.53,37.55,37.4,37.43,74400.0,31.9628,31.9799,31.8521,31.8777,74400.0
2005-11-01 15:00:00,37.42,37.55,37.4,37.47,53600.0,31.8691,31.9799,31.8521,31.9117,53600.0
2005-11-01 15:30:00,37.48,37.55,37.46,37.5,68400.0,31.9202,31.9799,31.9032,31.9373,68400.0
2005-11-02 09:30:00,37.5,37.8,37.45,37.69,113600.0,31.9373,32.1928,31.8947,32.0991,113600.0
2005-11-02 10:00:00,37.7,37.85,37.57,37.65,115400.0,32.1076,32.2354,31.9969,32.065,115400.0
2005-11-02 10:30:00,37.7,37.98,37.56,37.98,170500.0,32.1076,32.3461,31.9884,32.3461,170500.0
2005-11-02 11:00:00,38.0,38.3,38.0,38.23,182100.0,32.3631,32.6186,32.3631,32.559,182100.0
2005-11-02 11:30:00,38.23,38.45,38.19,38.36,148500.0,32.559,32.7464,32.5249,32.6697,148500.0
2005-11-02 12:00:00,38.36,38.84,38.33,38.49,111600.0,32.6697,33.0785,32.6442,32.7804,111600.0
2005-11-02 12:30:00,38.47,38.65,38.4,38.41,82300.0,32.7634,32.9167,32.7038,32.7123,82300.0
2005-11-02 13:00:00,38.41,38.44,38.3,38.33,157100.0,32.7123,32.7378,32.6186,32.6442,157100.0
2005-11-02 13:30:00,38.33,38.49,38.32,38.45,102200.0,32.6442,32.7804,32.6356,32.7464,102200.0
2005-11-02 14:00:00,38.45,38.86,38.44,38.86,106800.0,32.7464,33.0955,32.7378,33.0955,106800.0
2005-11-02 14:30:00,38.88,39.05,38.72,38.85,222200.0,33.1126,33.2574,32.9763,33.087,222200.0
2005-11-02 15:00:00,38.86,38.92,38.67,38.68,142600.0,33.0955,33.1466,32.9337,32.9422,142600.0
2005-11-02 15:30:00,38.68,38.7,38.45,38.68,170300.0,32.9422,32.9593,32.7464,32.9422,170300.0
2005-11-03 09:30:00,40.25,40.64,40.1,40.27,452900.0,34.2793,34.6115,34.1516,34.2964,452900.0
2005-11-03 10:00:00,40.27,40.35,39.91,39.93,507200.0,34.2964,34.3645,33.9898,34.0068,507200.0
2005-11-03 10:30:00,39.93,40.02,39.75,39.82,470100.0,34.0068,34.0835,33.8535,33.9131,470100.0
2005-11-03 11:00:00,39.82,39.95,39.73,39.84,154600.0,33.9131,34.0239,33.8365,33.9302,154600.0
2005-11-03 11:30:00,39.84,40.03,39.79,40.02,138200.0,33.9302,34.092,33.8876,34.0835,138200.0
2005-11-03 12:00:00,39.99,40.06,39.79,39.9,112500.0,34.0579,34.1175,33.8876,33.9813,112500.0
2005-11-03 12:30:00,39.9,39.94,39.73,39.79,108600.0,33.9813,34.0153,33.8365,33.8876,108600.0
2005-11-03 13:00:00,39.8,39.94,39.75,39.83,133000.0,33.8961,34.0153,33.8535,33.9217,133000.0
2005-11-03 13:30:00,39.84,39.86,39.58,39.72,103200.0,33.9302,33.9472,33.7087,33.828,103200.0
2005-11-03 14:00:00,39.69,39.75,39.55,39.69,91600.0,33.8024,33.8535,33.6832,33.8024,91600.0
2005-11-03 14:30:00,39.69,39.7,39.56,39.65,67100.0,33.8024,33.8109,33.6917,33.7684,67100.0
2005-11-03 15:00:00,39.66,39.66,39.35,39.36,109800.0,33.7769,33.7769,33.5129,33.5214,109800.0
2005-11-03 15:30:00,39.36,39.89,39.35,39.85,259000.0,33.5214,33.9728,33.5129,33.9387,259000.0
2005-11-04 09:30:00,39.8,39.97,39.65,39.74,49600.0,33.8961,34.0409,33.7684,33.845,49600.0
2005-11-04 10:00:00,39.75,39.83,39.52,39.75,88100.0,33.8535,33.9217,33.6576,33.8535,88100.0
2005-11-04 10:30:00,39.75,39.75,39.51,39.53,135500.0,33.8535,33.8535,33.6491,33.6662,135500.0
2005-11-04 11:00:00,39.52,39.57,39.3,39.41,76200.0,33.6576,33.7002,33.4703,33.564,76200.0
2005-11-04 11:30:00,39.4,39.4,39.2,39.33,66900.0,33.5554,33.5554,33.3851,33.4958,66900.0
2005-11-04 12:00:00,39.34,39.4,39.3,39.35,55800.0,33.5043,33.5554,33.4703,33.5129,55800.0
2005-11-04 12:30:00,39.32,39.47,39.3,39.44,129300.0,33.4873,33.6151,33.4703,33.5895,129300.0
2005-11-04 13:00:00,39.45,39.45,39.3,39.35,68100.0,33.598,33.598,33.4703,33.5129,68100.0
2005-11-04 13:30:00,39.36,39.36,39.26,39.33,39100.0,33.5214,33.5214,33.4362,33.4958,39100.0
2005-11-04 14:00:00,39.32,39.35,39.22,39.29,109700.0,33.4873,33.5129,33.4021,33.4618,109700.0
2005-11-04 14:30:00,39.3,39.39,39.13,39.29,199300.0,33.4703,33.5469,33.3255,33.4618,199300.0
2005-11-04 15:00:00,39.3,39.41,39.29,39.32,55700.0,33.4703,33.564,33.4618,33.4873,55700.0
2005-11-04 15:30:00,39.31,39.6,39.28,39.49,107800.0,33.4788,33.7258,33.4532,33.6321,107800.0
2005-11-07 09:30:00,40.5,40.5,39.88,39.88,110100.0,34.4923,34.4923,33.9642,33.9642,110100.0
2005-11-07 10:00:00,39.86,40.01,39.8,39.81,86400.0,33.9472,34.075,33.8961,33.9046,86400.0
2005-11-07 10:30:00,39.8,40.12,39.7,40.1,97200.0,33.8961,34.1686,33.8109,34.1516,97200.0
2005-11-07 11:00:00,40.1,40.1,39.75,39.81,34300.0,34.1516,34.1516,33.8535,33.9046,34300.0
2005-11-07 11:30:00,39.81,40.06,39.81,40.0,39300.0,33.9046,34.1175,33.9046,34.0664,39300.0
2005-11-07 12:00:00,40.0,40.16,39.97,40.14,60700.0,34.0664,34.2027,34.0409,34.1857,60700.0
2005-11-07 12:30:00,40.16,40.19,39.98,40.16,351300.0,34.2027,34.2283,34.0494,34.2027,351300.0
2005-11-07 13:00:00,40.16,40.2,40.08,40.13,43300.0,34.2027,34.2368,34.1346,34.1772,43300.0
2005-11-07 13:30:00,40.12,40.12,39.96,39.96,70300.0,34.1686,34.1686,34.0324,34.0324,70300.0
2005-11-07 14:00:00,39.96,40.01,39.9,40.0,81600.0,34.0324,34.075,33.9813,34.0664,81600.0
2005-11-07 14:30:00,40.0,40.1,39.95,40.07,72800.0,34.0664,34.1516,34.0239,34.1261,72800.0
2005-11-07 15:00:00,40.09,40.11,40.01,40.04,63900.0,34.1431,34.1601,34.075,34.1005,63900.0
2005-11-07 15:30:00,40.04,40.13,40.03,40.06,117800.0,34.1005,34.1772,34.092,34.1175,117800.0
2005-11-08 09:30:00,39.95,39.96,39.07,39.08,78000.0,34.0239,34.0324,33.2744,33.2829,78000.0
2005-11-08 10:00:00,39.07,39.51,39.0,39.5,84200.0,33.2744,33.6491,33.2148,33.6406,84200.0
2005-11-08 10:30:00,39.51,39.64,39.29,39.32,35100.0,33.6491,33.7598,33.4618,33.4873,35100.0
2005-11-08 11:00:00,39.32,39.53,39.22,39.43,29300.0,33.4873,33.6662,33.4021,33.581,29300.0
2005-11-08 11:30:00,39.4,39.73,39.21,39.65,42800.0,33.5554,33.8365,33.3936,33.7684,42800.0
2005-11-08 12:00:00,39.61,39.62,39.25,39.44,27000.0,33.7343,33.7428,33.4277,33.5895,27000.0
2005-11-08 12:30:00,39.43,39.53,39.3,39.53,27000.0,33.581,33.6662,33.4703,33.6662,27000.0
2005-11-08 13:00:00,39.53,39.63,39.38,39.63,34600.0,33.6662,33.7513,33.5384,33.7513,34600.0
2005-11-08 13:30:00,39.63,39.68,39.46,39.56,49700.0,33.7513,33.7939,33.6065,33.6917,49700.0
2005-11-08 14:00:00,39.56,39.61,39.45,39.51,25600.0,33.6917,33.7343,33.598,33.6491,25600.0
2005-11-08 14:30:00,39.5,39.5,39.4,39.41,64200.0,33.6406,33.6406,33.5554,33.564,64200.0
2005-11-08 15:00:00,39.41,39.47,39.34,39.47,40700.0,33.564,33.6151,33.5043,33.6151,40700.0
2005-11-08 15:30:00,39.47,39.5,39.37,39.43,71000.0,33.6151,33.6406,33.5299,33.581,71000.0
2005-11-09 09:30:00,39.45,39.53,39.31,39.46,35700.0,33.598,33.6662,33.4788,33.6065,35700.0
2005-11-09 10:00:00,39.41,39.6,39.33,39.48,58900.0,33.564,33.7258,33.4958,33.6236,58900.0
2005-11-09 10:30:00,39.49,39.6,39.45,39.53,32100.0,33.6321,33.7258,33.598,33.6662,32100.0
2005-11-09 11:00:00,39.53,39.64,39.5,39.55,41300.0,33.6662,33.7598,33.6406,33.6832,41300.0
2005-11-09 11:30:00,39.54,39.73,39.5,39.73,45800.0,33.6747,33.8365,33.6406,33.8365,45800.0
2005-11-09 12:00:00,39.72,40.0,39.64,39.96,81200.0,33.828,34.0664,33.7598,34.0324,81200.0
2005-11-09 12:30:00,39.99,39.99,39.79,39.88,34500.0,34.0579,34.0579,33.8876,33.9642,34500.0
2005-11-09 13:00:00,39.87,39.98,39.86,39.9,72400.0,33.9557,34.0494,33.9472,33.9813,72400.0
2005-11-09 13:30:00,39.91,39.98,39.84,39.89,95000.0,33.9898,34.0494,33.9302,33.9728,95000.0
2005-11-09 14:00:00,39.9,39.97,39.83,39.85,56600.0,33.9813,34.0409,33.9217,33.9387,56600.0
2005-11-09 14:30:00,39.85,39.94,39.81,39.92,90200.0,33.9387,34.0153,33.9046,33.9983,90200.0
2005-11-09 15:00:00,39.92,39.96,39.8,39.9,73600.0,33.9983,34.0324,33.8961,33.9813,73600.0
2005-11-09 15:30:00,39.9,39.92,39.72,39.74,98400.0,33.9813,33.9983,33.828,33.845,98400.0
2005-11-10 09:30:00,39.78,39.99,39.69,39.74,155200.0,33.8791,34.0579,33.8024,33.845,155200.0
2005-11-10 10:00:00,39.78,39.9,39.52,39.55,25900.0,33.8791,33.9813,33.6576,33.6832,25900.0
2005-11-10 10:30:00,39.56,39.71,39.54,39.67,34700.0,33.6917,33.8195,33.6747,33.7854,34700.0
2005-11-10 11:00:00,39.69,39.85,39.67,39.85,22200.0,33.8024,33.9387,33.7854,33.9387,22200.0
2005-11-10 11:30:00,39.84,39.84,39.66,39.74,12100.0,33.9302,33.9302,33.7769,33.845,12100.0
2005-11-10 12:00:00,39.75,39.75,39.6,39.67,52500.0,33.8535,33.8535,33.7258,33.7854,52500.0
2005-11-10 12:30:00,39.68,39.73,39.66,39.71,5000.0,33.7939,33.8365,33.7769,33.8195,5000.0
2005-11-10 13:00:00,39.73,39.79,39.68,39.79,23300.0,33.8365,33.8876,33.7939,33.8876,23300.0
2005-11-10 13:30:00,39.81,39.93,39.79,39.92,74400.0,33.9046,34.0068,33.8876,33.9983,74400.0
2005-11-10 14:00:00,39.92,39.95,39.8,39.9,58400.0,33.9983,34.0239,33.8961,33.9813,58400.0
2005-11-10 14:30:00,39.9,40.07,39.8,40.0,85300.0,33.9813,34.1261,33.8961,34.0664,85300.0
2005-11-10 15:00:00,39.97,40.06,39.94,40.02,108100.0,34.0409,34.1175,34.0153,34.0835,108100.0
2005-11-10 15:30:00,40.05,40.1,39.89,39.98,133300.0,34.109,34.1516,33.9728,34.0494,133300.0
2005-11-11 09:30:00,39.9,40.25,39.8,40.24,132100.0,33.9813,34.2793,33.8961,34.2708,132100.0
2005-11-11 10:00:00,40.24,40.28,40.11,40.24,54500.0,34.2708,34.3049,34.1601,34.2708,54500.0
2005-11-11 10:30:00,40.24,40.32,40.2,40.29,47900.0,34.2708,34.339,34.2368,34.3134,47900.0
2005-11-11 11:00:00,40.28,40.36,40.26,40.31,36800.0,34.3049,34.373,34.2879,34.3304,36800.0
2005-11-11 11:30:00,40.3,40.34,40.28,40.31,33300.0,34.3219,34.356,34.3049,34.3304,33300.0
2005-11-11 12:00:00,40.3,40.36,40.29,40.36,31500.0,34.3219,34.373,34.3134,34.373,31500.0
2005-11-11 12:30:00,40.36,40.36,40.15,40.18,31900.0,34.373,34.373,34.1942,34.2197,31900.0
2005-11-11 13:00:00,40.16,40.27,40.16,40.24,12600.0,34.2027,34.2964,34.2027,34.2708,12600.0
2005-11-11 13:30:00,40.25,40.25,40.15,40.17,8600.0,34.2793,34.2793,34.1942,34.2112,8600.0
2005-11-11 14:00:00,40.17,40.37,40.17,40.36,19100.0,34.2112,34.3815,34.2112,34.373,19100.0
2005-11-11 14:30:00,40.37,40.41,40.32,40.37,27500.0,34.3815,34.4156,34.339,34.3815,27500.0
2005-11-11 15:00:00,40.37,40.38,40.24,40.3,41500.0,34.3815,34.3901,34.2708,34.3219,41500.0
2005-11-11 15:30:00,40.29,40.45,40.29,40.44,115700.0,34.3134,34.4497,34.3134,34.4412,115700.0
2005-11-14 09:30:00,40.5,40.89,40.45,40.74,72100.0,34.4923,34.8244,34.4497,34.6967,72100.0
2005-11-14 10:00:00,40.74,40.92,40.57,40.88,112600.0,34.6967,34.85,34.5519,34.8159,112600.0
2005-11-14 10:30:00,40.88,40.92,40.71,40.72,79100.0,34.8159,34.85,34.6711,34.6796,79100.0
2005-11-14 11:00:00,40.76,40.79,40.71,40.78,92900.0,34.7137,34.7392,34.6711,34.7307,92900.0
2005-11-14 11:30:00,40.77,40.83,40.73,40.75,74600.0,34.7222,34.7733,34.6881,34.7052,74600.0
2005-11-14 12:00:00,40.76,40.76,40.66,40.74,91000.0,34.7137,34.7137,34.6285,34.6967,91000.0
2005-11-14 12:30:00,40.74,40.75,40.57,40.64,59400.0,34.6967,34.7052,34.5519,34.6115,59400.0
2005-11-14 13:00:00,40.65,40.67,40.3,40.31,120400.0,34.62,34.637,34.3219,34.3304,120400.0
2005-11-14 13:30:00,40.31,40.63,40.31,40.63,82300.0,34.3304,34.603,34.3304,34.603,82300.0
2005-11-14 14:00:00,40.62,40.62,40.4,40.59,114300.0,34.5945,34.5945,34.4071,34.5689,114300.0
2005-11-14 14:30:00,40.59,40.68,40.5,40.63,99300.0,34.5689,34.6456,34.4923,34.603,99300.0
2005-11-14 15:00:00,40.63,40.7,40.59,40.61,57600.0,34.603,34.6626,34.5689,34.5859,57600.0
2005-11-14 15:30:00,40.61,40.72,40.59,40.7,165300.0,34.5859,34.6796,34.5689,34.6626,165300.0
2005-11-15 09:30:00,40.65,40.7,39.99,40.1,37300.0,34.62,34.6626,34.0579,34.1516,37300.0
2005-11-15 10:00:00,40.1,40.1,39.8,39.91,34400.0,34.1516,34.1516,33.8961,33.9898,34400.0
2005-11-15 10:30:00,39.89,39.94,39.68,39.87,51400.0,33.9728,34.0153,33.7939,33.9557,51400.0
2005-11-15 11:00:00,39.84,39.84,39.62,39.74,26200.0,33.9302,33.9302,33.7428,33.845,26200.0
2005-11-15 11:30:00,39.72,39.75,39.62,39.68,28100.0,33.828,33.8535,33.7428,33.7939,28100.0
2005-11-15 12:00:00,39.66,39.75,39.66,39.7,43100.0,33.7769,33.8535,33.7769,33.8109,43100.0
2005-11-15 12:30:00,39.69,39.75,39.63,39.7,36800.0,33.8024,33.8535,33.7513,33.8109,36800.0
2005-11-15 13:00:00,39.7,39.75,39.56,39.56,33700.0,33.8109,33.8535,33.6917,33.6917,33700.0
2005-11-15 13:30:00,39.57,39.62,39.19,39.3,71600.0,33.7002,33.7428,33.3766,33.4703,71600.0
2005-11-15 14:00:00,39.31,39.36,39.24,39.28,104200.0,33.4788,33.5214,33.4192,33.4532,104200.0
2005-11-15 14:30:00,39.28,39.35,39.14,39.15,84000.0,33.4532,33.5129,33.334,33.3425,84000.0
2005-11-15 15:00:00,39.15,39.34,39.04,39.29,160900.0,33.3425,33.5043,33.2488,33.4618,160900.0
2005-11-15 15:30:00,39.29,39.3,39.1,39.14,201600.0,33.4618,33.4703,33.2999,33.334,201600.0
2005-11-16 09:30:00,39.17,39.39,39.15,39.36,73800.0,33.3596,33.5469,33.3425,33.5214,73800.0
2005-11-16 10:00:00,39.35,39.35,38.94,38.95,52300.0,33.5129,33.5129,33.1637,33.1722,52300.0
2005-11-16 10:30:00,38.95,39.2,38.94,39.14,64900.0,33.1722,33.3851,33.1637,33.334,64900.0
2005-11-16 11:00:00,39.14,39.19,39.03,39.19,48900.0,33.334,33.3766,33.2403,33.3766,48900.0
2005-11-16 11:30:00,39.2,39.22,39.12,39.2,58200.0,33.3851,33.4021,33.317,33.3851,58200.0
2005-11-16 12:00:00,39.2,39.32,39.18,39.28,54000.0,33.3851,33.4873,33.3681,33.4532,54000.0
2005-11-16 12:30:00,39.26,39.3,39.22,39.24,23000.0,33.4362,33.4703,33.4021,33.4192,23000.0
2005-11-16 13:00:00,39.21,39.25,39.17,39.24,34100.0,33.3936,33.4277,33.3596,33.4192,34100.0
2005-11-16 13:30:00,39.24,39.28,39.15,39.26,53100.0,33.4192,33.4532,33.3425,33.4362,53100.0
2005-11-16 14:00:00,39.28,39.35,39.25,39.27,43000.0,33.4532,33.5129,33.4277,33.4447,43000.0
2005-11-16 14:30:00,39.27,39.3,39.18,39.18,45200.0,33.4447,33.4703,33.3681,33.3681,45200.0
2005-11-16 15:00:00,39.18,39.36,39.14,39.31,71000.0,33.3681,33.5214,33.334,33.4788,71000.0
2005-11-16 15:30:00,39.31,39.37,39.24,39.28,68100.0,33.4788,33.5299,33.4192,33.4532,68100.0
2005-11-17 09:30:00,39.4,40.08,39.4,40.01,76500.0,33.5554,34.1346,33.5554,34.075,76500.0
2005-11-17 10:00:00,40.0,40.18,39.88,40.04,90800.0,34.0664,34.2197,33.9642,34.1005,90800.0
2005-11-17 10:30:00,40.03,40.17,40.02,40.12,71000.0,34.092,34.2112,34.0835,34.1686,71000.0
2005-11-17 11:00:00,40.13,40.13,39.94,39.94,44100.0,34.1772,34.1772,34.0153,34.0153,44100.0
2005-11-17 11:30:00,39.94,39.95,39.77,39.8,35000.0,34.0153,34.0239,33.8706,33.8961,35000.0
2005-11-17 12:00:00,39.81,40.04,39.79,40.03,31800.0,33.9046,34.1005,33.8876,34.092,31800.0
2005-11-17 12:30:00,40.02,40.08,40.01,40.03,34600.0,34.0835,34.1346,34.075,34.092,34600.0
2005-11-17 13:00:00,40.04,40.11,40.01,40.11,46300.0,34.1005,34.1601,34.075,34.1601,46300.0
2005-11-17 13:30:00,40.12,40.17,40.07,40.14,28300.0,34.1686,34.2112,34.1261,34.1857,28300.0
2005-11-17 14:00:00,40.13,40.27,40.13,40.26,50900.0,34.1772,34.2964,34.1772,34.2879,50900.0
2005-11-17 14:30:00,40.26,40.28,40.14,40.27,61500.0,34.2879,34.3049,34.1857,34.2964,61500.0
2005-11-17 15:00:00,40.25,40.34,40.19,40.25,76100.0,34.2793,34.356,34.2283,34.2793,76100.0
2005-11-17 15:30:00,40.25,40.32,40.2,40.27,161900.0,34.2793,34.339,34.2368,34.2964,161900.0
2005-11-18 09:30:00,40.71,41.1,40.67,40.74,66500.0,34.6711,35.0033,34.637,34.6967,66500.0
2005-11-18 10:00:00,40.72,40.74,40.5,40.51,45000.0,34.6796,34.6967,34.4923,34.5008,45000.0
2005-11-18 10:30:00,40.5,40.57,40.25,40.29,42600.0,34.4923,34.5519,34.2793,34.3134,42600.0
2005-11-18 11:00:00,40.29,40.36,40.12,40.29,40200.0,34.3134,34.373,34.1686,34.3134,40200.0
2005-11-18 11:30:00,40.29,40.4,40.18,40.32,26500.0,34.3134,34.4071,34.2197,34.339,26500.0
2005-11-18 12:00:00,40.34,40.5,40.27,40.4,33700.0,34.356,34.4923,34.2964,34.4071,33700.0
2005-11-18 12:30:00,40.41,40.49,40.31,40.41,33300.0,34.4156,34.4837,34.3304,34.4156,33300.0
2005-11-18 13:00:00,40.4,40.59,40.4,40.59,49600.0,34.4071,34.5689,34.4071,34.5689,49600.0
2005-11-18 13:30:00,40.59,40.78,40.56,40.74,37100.0,34.5689,34.7307,34.5434,34.6967,37100.0
2005-11-18 14:00:00,40.73,40.96,40.71,40.94,56400.0,34.6881,34.884,34.6711,34.867,56400.0
2005-11-18 14:30:00,40.93,40.94,40.72,40.81,58000.0,34.8585,34.867,34.6796,34.7563,58000.0
2005-11-18 15:00:00,40.8,41.09,40.77,41.03,89900.0,34.7478,34.9947,34.7222,34.9436,89900.0
2005-11-18 15:30:00,41.03,41.07,40.97,41.06,67600.0,34.9436,34.9777,34.8925,34.9692,67600.0
2005-11-21 09:30:00,41.03,41.3,41.03,41.25,50700.0,34.9436,35.1736,34.9436,35.131,50700.0
2005-11-21 10:00:00,41.25,41.4,41.15,41.38,111700.0,35.131,35.2588,35.0458,35.2417,111700.0
2005-11-21 10:30:00,41.4,41.59,41.33,41.58,144400.0,35.2588,35.4206,35.1991,35.4121,144400.0
2005-11-21 11:00:00,41.59,41.68,41.5,41.51,61300.0,35.4206,35.4972,35.3439,35.3524,61300.0
2005-11-21 11:30:00,41.52,41.57,41.35,41.36,49700.0,35.361,35.4035,35.2162,35.2247,49700.0
2005-11-21 12:00:00,41.36,41.46,41.3,41.33,44600.0,35.2247,35.3099,35.1736,35.1991,44600.0
2005-11-21 12:30:00,41.34,41.43,41.29,41.43,27000.0,35.2077,35.2843,35.1651,35.2843,27000.0
2005-11-21 13:00:00,41.43,41.45,41.35,41.4,26800.0,35.2843,35.3013,35.2162,35.2588,26800.0
2005-11-21 13:30:00,41.4,41.5,41.4,41.48,39300.0,35.2588,35.3439,35.2588,35.3269,39300.0
2005-11-21 14:00:00,41.49,41.54,41.42,41.47,29400.0,35.3354,35.378,35.2758,35.3184,29400.0
2005-11-21 14:30:00,41.45,41.51,41.39,41.44,41000.0,35.3013,35.3524,35.2502,35.2928,41000.0
2005-11-21 15:00:00,41.44,41.74,41.44,41.73,84700.0,35.2928,35.5483,35.2928,35.5398,84700.0
2005-11-21 15:30:00,41.73,41.88,41.6,41.85,292400.0,35.5398,35.6676,35.4291,35.642,292400.0
2005-11-22 09:30:00,41.86,42.23,41.75,41.92,141900.0,35.6505,35.9656,35.5568,35.7016,141900.0
2005-11-22 10:00:00,41.91,42.12,41.89,41.96,71800.0,35.6931,35.872,35.6761,35.7357,71800.0
2005-11-22 10:30:00,41.95,42.18,41.94,42.16,63000.0,35.7272,35.9231,35.7187,35.906,63000.0
2005-11-22 11:00:00,42.17,42.48,42.17,42.41,122300.0,35.9145,36.1786,35.9145,36.1189,122300.0
2005-11-22 11:30:00,42.4,42.74,42.36,42.68,85300.0,36.1104,36.4,36.0764,36.3489,85300.0
2005-11-22 12:00:00,42.68,42.69,42.47,42.55,41800.0,36.3489,36.3574,36.17,36.2382,41800.0
2005-11-22 12:30:00,42.55,42.55,42.45,42.45,40200.0,36.2382,36.2382,36.153,36.153,40200.0
2005-11-22 13:00:00,42.45,42.55,42.45,42.54,55700.0,36.153,36.2382,36.153,36.2297,55700.0
2005-11-22 13:30:00,42.54,42.54,42.34,42.4,47800.0,36.2297,36.2297,36.0593,36.1104,47800.0
2005-11-22 14:00:00,42.4,42.7,42.38,42.68,62600.0,36.1104,36.3659,36.0934,36.3489,62600.0
2005-11-22 14:30:00,42.68,42.8,42.63,42.79,65200.0,36.3489,36.4511,36.3063,36.4426,65200.0
2005-11-22 15:00:00,42.8,42.91,42.76,42.86,114600.0,36.4511,36.5448,36.417,36.5022,114600.0
2005-11-22 15:30:00,42.87,42.97,42.85,42.87,147200.0,36.5107,36.5959,36.4937,36.5107,147200.0
2005-11-23 09:30:00,42.75,42.99,42.69,42.9,39100.0,36.4085,36.6129,36.3574,36.5363,39100.0
2005-11-23 10:00:00,42.89,42.92,42.74,42.77,44500.0,36.5277,36.5533,36.4,36.4255,44500.0
2005-11-23 10:30:00,42.79,42.9,42.73,42.81,82700.0,36.4426,36.5363,36.3915,36.4596,82700.0
2005-11-23 11:00:00,42.81,42.82,42.62,42.64,22000.0,36.4596,36.4681,36.2978,36.3148,22000.0
2005-11-23 11:30:00,42.64,42.69,42.57,42.69,92400.0,36.3148,36.3574,36.2552,36.3574,92400.0
2005-11-23 12:00:00,42.68,42.84,42.68,42.82,25600.0,36.3489,36.4852,36.3489,36.4681,25600.0
2005-11-23 12:30:00,42.84,42.85,42.73,42.73,16000.0,36.4852,36.4937,36.3915,36.3915,16000.0
2005-11-23 13:00:00,42.75,42.8,42.72,42.78,11900.0,36.4085,36.4511,36.383,36.4341,11900.0
2005-11-23 13:30:00,42.79,42.89,42.74,42.89,18800.0,36.4426,36.5277,36.4,36.5277,18800.0
2005-11-23 14:00:00,42.89,42.98,42.8,42.97,26000.0,36.5277,36.6044,36.4511,36.5959,26000.0
2005-11-23 14:30:00,42.97,43.0,42.93,42.94,22800.0,36.5959,36.6214,36.5618,36.5703,22800.0
2005-11-23 15:00:00,42.93,42.93,42.74,42.77,32500.0,36.5618,36.5618,36.4,36.4255,32500.0
2005-11-23 15:30:00,42.76,42.88,42.75,42.81,55100.0,36.417,36.5192,36.4085,36.4596,55100.0
2005-11-25 09:30:00,42.9,42.9,42.56,42.6,28200.0,36.5363,36.5363,36.2467,36.2808,28200.0
2005-11-25 10:00:00,42.6,42.94,42.6,42.88,21900.0,36.2808,36.5703,36.2808,36.5192,21900.0
2005-11-25 10:30:00,42.89,43.21,42.89,43.15,56400.0,36.5277,36.8003,36.5277,36.7492,56400.0
2005-11-25 11:00:00,43.14,43.18,43.07,43.1,29500.0,36.7406,36.7747,36.681,36.7066,29500.0
2005-11-25 11:30:00,43.1,43.27,43.09,43.26,23700.0,36.7066,36.8514,36.6981,36.8428,23700.0
2005-11-25 12:00:00,43.26,43.27,43.15,43.25,33000.0,36.8428,36.8514,36.7492,36.8343,33000.0
2005-11-25 12:30:00,43.25,43.53,43.23,43.47,45900.0,36.8343,37.0728,36.8173,37.0217,45900.0
2005-11-25 13:00:00,43.47,43.5,43.47,43.5,9100.0,37.0217,37.0472,37.0217,37.0472,9100.0
2005-11-25 13:30:00,43.5,43.5,43.5,43.5,0.0,37.0472,37.0472,37.0472,37.0472,0.0
2005-11-25 14:00:00,43.5,43.5,43.5,43.5,0.0,37.0472,37.0472,37.0472,37.0472,0.0
2005-11-25 14:30:00,43.5,43.5,43.5,43.5,0.0,37.0472,37.0472,37.0472,37.0472,0.0
2005-11-25 15:00:00,43.5,43.5,43.5,43.5,0.0,37.0472,37.0472,37.0472,37.0472,0.0
2005-11-25 15:30:00,43.5,43.5,43.5,43.5,0.0,37.0472,37.0472,37.0472,37.0472,0.0
2005-11-28 09:30:00,43.6,43.6,43.1,43.21,39700.0,37.1324,37.1324,36.7066,36.8003,39700.0
2005-11-28 10:00:00,43.21,43.21,42.7,42.71,48500.0,36.8003,36.8003,36.3659,36.3744,48500.0
2005-11-28 10:30:00,42.71,42.8,42.56,42.61,43200.0,36.3744,36.4511,36.2467,36.2893,43200.0
2005-11-28 11:00:00,42.6,42.8,42.59,42.74,49600.0,36.2808,36.4511,36.2722,36.4,49600.0
2005-11-28 11:30:00,42.78,42.8,42.51,42.52,25400.0,36.4341,36.4511,36.2041,36.2126,25400.0
2005-11-28 12:00:00,42.51,42.63,42.51,42.61,22400.0,36.2041,36.3063,36.2041,36.2893,22400.0
2005-11-28 12:30:00,42.6,42.63,42.54,42.56,33400.0,36.2808,36.3063,36.2297,36.2467,33400.0
2005-11-28 13:00:00,42.56,42.65,42.54,42.64,27800.0,36.2467,36.3233,36.2297,36.3148,27800.0
2005-11-28 13:30:00,42.64,42.68,42.6,42.66,18700.0,36.3148,36.3489,36.2808,36.3319,18700.0
2005-11-28 14:00:00,42.65,42.65,42.53,42.53,30700.0,36.3233,36.3233,36.2211,36.2211,30700.0
2005-11-28 14:30:00,42.51,42.51,42.38,42.4,29500.0,36.2041,36.2041,36.0934,36.1104,29500.0
2005-11-28 15:00:00,42.42,42.48,42.36,42.43,40300.0,36.1275,36.1786,36.0764,36.136,40300.0
2005-11-28 15:30:00,42.44,42.49,42.17,42.29,175000.0,36.1445,36.1871,35.9145,36.0167,175000.0
2005-11-29 09:30:00,42.37,42.6,42.34,42.6,41800.0,36.0849,36.2808,36.0593,36.2808,41800.0
2005-11-29 10:00:00,42.65,42.83,42.65,42.7,34900.0,36.3233,36.4766,36.3233,36.3659,34900.0
2005-11-29 10:30:00,42.69,42.75,42.58,42.7,21000.0,36.3574,36.4085,36.2637,36.3659,21000.0
2005-11-29 11:00:00,42.7,42.7,42.52,42.55,29700.0,36.3659,36.3659,36.2126,36.2382,29700.0
2005-11-29 11:30:00,42.56,42.67,42.39,42.59,28100.0,36.2467,36.3404,36.1019,36.2722,28100.0
2005-11-29 12:00:00,42.59,42.6,42.5,42.51,10200.0,36.2722,36.2808,36.1956,36.2041,10200.0
2005-11-29 12:30:00,42.5,42.63,42.46,42.63,17400.0,36.1956,36.3063,36.1615,36.3063,17400.0
2005-11-29 13:00:00,42.58,42.62,42.44,42.44,12800.0,36.2637,36.2978,36.1445,36.1445,12800.0
2005-11-29 13:30:00,42.42,42.42,42.22,42.34,13600.0,36.1275,36.1275,35.9571,36.0593,13600.0
2005-11-29 14:00:00,42.37,42.45,42.35,42.44,12000.0,36.0849,36.153,36.0678,36.1445,12000.0
2005-11-29 14:30:00,42.44,42.8,42.44,42.55,52900.0,36.1445,36.4511,36.1445,36.2382,52900.0
2005-11-29 15:00:00,42.56,42.6,42.48,42.49,21700.0,36.2467,36.2808,36.1786,36.1871,21700.0
2005-11-29 15:30:00,42.48,42.52,42.28,42.35,53000.0,36.1786,36.2126,36.0082,36.0678,53000.0
2005-11-30 09:30:00,42.32,42.5,42.1,42.12,49300.0,36.0423,36.1956,35.8549,35.872,49300.0
2005-11-30 10:00:00,42.11,42.45,42.07,42.36,44800.0,35.8634,36.153,35.8294,36.0764,44800.0
2005-11-30 10:30:00,42.35,42.7,42.34,42.65,65700.0,36.0678,36.3659,36.0593,36.3233,65700.0
2005-11-30 11:00:00,42.66,42.89,42.66,42.8,29400.0,36.3319,36.5277,36.3319,36.4511,29400.0
2005-11-30 11:30:00,42.8,42.92,42.6,42.65,38500.0,36.4511,36.5533,36.2808,36.3233,38500.0
2005-11-30 12:00:00,42.63,42.68,42.33,42.34,36300.0,36.3063,36.3489,36.0508,36.0593,36300.0
2005-11-30 12:30:00,42.34,42.5,42.3,42.5,53500.0,36.0593,36.1956,36.0253,36.1956,53500.0
2005-11-30 13:00:00,42.48,42.5,42.41,42.49,22600.0,36.1786,36.1956,36.1189,36.1871,22600.0
2005-11-30 13:30:00,42.47,42.5,42.27,42.35,18800.0,36.17,36.1956,35.9997,36.0678,18800.0
2005-11-30 14:00:00,42.33,42.48,42.31,42.46,30600.0,36.0508,36.1786,36.0338,36.1615,30600.0
2005-11-30 14:30:00,42.46,42.58,42.4,42.51,29900.0,36.1615,36.2637,36.1104,36.2041,29900.0
2005-11-30 15:00:00,42.51,42.51,42.4,42.44,19700.0,36.2041,36.2041,36.1104,36.1445,19700.0
2005-11-30 15:30:00,42.42,42.59,42.35,42.39,40800.0,36.1275,36.2722,36.0678,36.1019,40800.0
2005-12-01 09:30:00,42.58,42.91,42.56,42.58,60100.0,36.2637,36.5448,36.2467,36.2637,60100.0
2005-12-01 10:00:00,42.57,42.7,42.5,42.61,57000.0,36.2552,36.3659,36.1956,36.2893,57000.0
2005-12-01 10:30:00,42.62,42.69,42.5,42.55,64100.0,36.2978,36.3574,36.1956,36.2382,64100.0
2005-12-01 11:00:00,42.55,42.7,42.51,42.61,69300.0,36.2382,36.3659,36.2041,36.2893,69300.0
2005-12-01 11:30:00,42.6,42.75,42.6,42.75,39200.0,36.2808,36.4085,36.2808,36.4085,39200.0
2005-12-01 12:00:00,42.75,43.04,42.75,43.04,69500.0,36.4085,36.6555,36.4085,36.6555,69500.0
2005-12-01 12:30:00,43.05,43.21,43.03,43.16,64700.0,36.664,36.8003,36.647,36.7577,64700.0
2005-12-01 13:00:00,43.16,43.29,43.1,43.24,35200.0,36.7577,36.8684,36.7066,36.8258,35200.0
2005-12-01 13:30:00,43.25,43.5,43.25,43.47,75600.0,36.8343,37.0472,36.8343,37.0217,75600.0
2005-12-01 14:00:00,43.47,43.49,43.25,43.37,42300.0,37.0217,37.0387,36.8343,36.9365,42300.0
2005-12-01 14:30:00,43.37,43.39,43.14,43.28,45600.0,36.9365,36.9536,36.7406,36.8599,45600.0
2005-12-01 15:00:00,43.28,43.49,43.28,43.41,53800.0,36.8599,37.0387,36.8599,36.9706,53800.0
2005-12-01 15:30:00,43.4,43.46,43.33,43.38,104600.0,36.9621,37.0132,36.9025,36.945,104600.0
2005-12-02 09:30:00,43.55,43.6,43.48,43.57,53700.0,37.0898,37.1324,37.0302,37.1069,53700.0
2005-12-02 10:00:00,43.61,43.78,43.6,43.78,55500.0,37.1409,37.2857,37.1324,37.2857,55500.0
2005-12-02 10:30:00,43.78,43.86,43.7,43.74,39500.0,37.2857,37.3538,37.2176,37.2516,39500.0
2005-12-02 11:00:00,43.73,43.78,43.65,43.74,47100.0,37.2431,37.2857,37.175,37.2516,47100.0
2005-12-02 11:30:00,43.74,43.79,43.73,43.73,42900.0,37.2516,37.2942,37.2431,37.2431,42900.0
2005-12-02 12:00:00,43.75,43.77,43.68,43.72,24200.0,37.2602,37.2772,37.2005,37.2346,24200.0
2005-12-02 12:30:00,43.7,43.76,43.58,43.61,26800.0,37.2176,37.2687,37.1154,37.1409,26800.0
2005-12-02 13:00:00,43.6,43.7,43.56,43.68,28300.0,37.1324,37.2176,37.0983,37.2005,28300.0
2005-12-02 13:30:00,43.69,43.83,43.69,43.8,37400.0,37.2091,37.3283,37.2091,37.3027,37400.0
2005-12-02 14:00:00,43.8,43.87,43.78,43.84,35900.0,37.3027,37.3624,37.2857,37.3368,35900.0
2005-12-02 14:30:00,43.85,43.88,43.76,43.81,28500.0,37.3453,37.3709,37.2687,37.3113,28500.0
2005-12-02 15:00:00,43.81,43.84,43.76,43.82,44400.0,37.3113,37.3368,37.2687,37.3198,44400.0
2005-12-02 15:30:00,43.83,43.89,43.8,43.86,74900.0,37.3283,37.3794,37.3027,37.3538,74900.0
2005-12-05 09:30:00,43.99,44.09,43.85,43.96,84600.0,37.4646,37.5497,37.3453,37.439,84600.0
2005-12-05 10:00:00,43.96,44.01,43.65,43.7,81100.0,37.439,37.4816,37.175,37.2176,81100.0
2005-12-05 10:30:00,43.69,43.82,43.5,43.51,82400.0,37.2091,37.3198,37.0472,37.0558,82400.0
2005-12-05 11:00:00,43.5,43.56,43.33,43.37,54800.0,37.0472,37.0983,36.9025,36.9365,54800.0
2005-12-05 11:30:00,43.38,43.6,43.36,43.6,31000.0,36.945,37.1324,36.928,37.1324,31000.0
2005-12-05 12:00:00,43.55,43.7,43.55,43.68,24400.0,37.0898,37.2176,37.0898,37.2005,24400.0
2005-12-05 12:30:00,43.69,43.69,43.57,43.61,32000.0,37.2091,37.2091,37.1069,37.1409,32000.0
2005-12-05 13:00:00,43.62,43.64,43.59,43.63,31500.0,37.1494,37.1665,37.1239,37.158,31500.0
2005-12-05 13:30:00,43.63,43.72,43.55,43.64,106000.0,37.158,37.2346,37.0898,37.1665,106000.0
2005-12-05 14:00:00,43.64,43.67,43.55,43.61,40700.0,37.1665,37.192,37.0898,37.1409,40700.0
2005-12-05 14:30:00,43.6,43.71,43.58,43.65,39800.0,37.1324,37.2261,37.1154,37.175,39800.0
2005-12-05 15:00:00,43.69,43.7,43.56,43.67,53500.0,37.2091,37.2176,37.0983,37.192,53500.0
2005-12-05 15:30:00,43.67,43.85,43.65,43.76,87500.0,37.192,37.3453,37.175,37.2687,87500.0
2005-12-06 09:30:00,43.9,44.19,43.83,43.89,100800.0,37.3879,37.6349,37.3283,37.3794,100800.0
2005-12-06 10:00:00,43.81,43.86,43.5,43.84,42000.0,37.3113,37.3538,37.0472,37.3368,42000.0
2005-12-06 10:30:00,43.84,43.98,43.76,43.93,39400.0,37.3368,37.456,37.2687,37.4135,39400.0
2005-12-06 11:00:00,43.95,44.06,43.88,44.03,30800.0,37.4305,37.5242,37.3709,37.4986,30800.0
2005-12-06 11:30:00,44.04,44.11,43.97,44.08,21300.0,37.5071,37.5668,37.4475,37.5412,21300.0
2005-12-06 12:00:00,44.08,44.18,44.08,44.18,28300.0,37.5412,37.6264,37.5412,37.6264,28300.0
2005-12-06 12:30:00,44.17,44.21,44.15,44.21,24300.0,37.6179,37.6519,37.6008,37.6519,24300.0
2005-12-06 13:00:00,44.21,44.38,44.21,44.38,32600.0,37.6519,37.7967,37.6519,37.7967,32600.0
2005-12-06 13:30:00,44.38,44.78,44.38,44.78,140700.0,37.7967,38.1374,37.7967,38.1374,140700.0
2005-12-06 14:00:00,44.77,44.88,44.71,44.76,118400.0,38.1289,38.2225,38.0778,38.1203,118400.0
2005-12-06 14:30:00,44.76,44.88,44.72,44.81,106100.0,38.1203,38.2225,38.0863,38.1629,106100.0
2005-12-06 15:00:00,44.8,44.81,44.4,44.43,79600.0,38.1544,38.1629,37.8137,37.8393,79600.0
2005-12-06 15:30:00,44.43,44.44,44.1,44.11,171400.0,37.8393,37.8478,37.5582,37.5668,171400.0
2005-12-07 09:30:00,44.0,44.01,43.65,43.77,84100.0,37.4731,37.4816,37.175,37.2772,84100.0
2005-12-07 10:00:00,43.75,43.85,43.66,43.82,39200.0,37.2602,37.3453,37.1835,37.3198,39200.0
2005-12-07 10:30:00,43.84,44.0,43.72,43.72,32800.0,37.3368,37.4731,37.2346,37.2346,32800.0
2005-12-07 11:00:00,43.71,43.8,43.56,43.64,65700.0,37.2261,37.3027,37.0983,37.1665,65700.0
2005-12-07 11:30:00,43.64,43.66,43.5,43.51,40000.0,37.1665,37.1835,37.0472,37.0558,40000.0
2005-12-07 12:00:00,43.51,43.53,43.38,43.42,51700.0,37.0558,37.0728,36.945,36.9791,51700.0
2005-12-07 12:30:00,43.42,43.43,43.3,43.33,66100.0,36.9791,36.9876,36.8769,36.9025,66100.0
2005-12-07 13:00:00,43.33,43.4,43.27,43.35,67400.0,36.9025,36.9621,36.8514,36.9195,67400.0
2005-12-07 13:30:00,43.36,43.42,43.27,43.35,83800.0,36.928,36.9791,36.8514,36.9195,83800.0
2005-12-07 14:00:00,43.35,43.61,43.25,43.36,67100.0,36.9195,37.1409,36.8343,36.928,67100.0
2005-12-07 14:30:00,43.36,43.54,43.35,43.47,59100.0,36.928,37.0813,36.9195,37.0217,59100.0
2005-12-07 15:00:00,43.46,43.58,43.4,43.54,79000.0,37.0132,37.1154,36.9621,37.0813,79000.0
2005-12-07 15:30:00,43.53,43.54,43.43,43.5,121100.0,37.0728,37.0813,36.9876,37.0472,121100.0
2005-12-08 09:30:00,43.62,43.98,43.61,43.76,44600.0,37.1494,37.456,37.1409,37.2687,44600.0
2005-12-08 10:00:00,43.79,43.95,43.77,43.77,39800.0,37.2942,37.4305,37.2772,37.2772,39800.0
2005-12-08 10:30:00,43.77,43.8,43.66,43.75,20000.0,37.2772,37.3027,37.1835,37.2602,20000.0
2005-12-08 11:00:00,43.74,43.84,43.71,43.73,21700.0,37.2516,37.3368,37.2261,37.2431,21700.0
2005-12-08 11:30:00,43.74,43.95,43.74,43.92,51000.0,37.2516,37.4305,37.2516,37.4049,51000.0
2005-12-08 12:00:00,43.93,44.01,43.92,44.0,92300.0,37.4135,37.4816,37.4049,37.4731,92300.0
2005-12-08 12:30:00,43.97,44.19,43.97,44.19,52000.0,37.4475,37.6349,37.4475,37.6349,52000.0
2005-12-08 13:00:00,44.19,44.19,44.03,44.11,38900.0,37.6349,37.6349,37.4986,37.5668,38900.0
2005-12-08 13:30:00,44.11,44.13,44.01,44.11,43900.0,37.5668,37.5838,37.4816,37.5668,43900.0
2005-12-08 14:00:00,44.12,44.13,43.87,43.92,73400.0,37.5753,37.5838,37.3624,37.4049,73400.0
2005-12-08 14:30:00,43.91,43.97,43.87,43.91,39200.0,37.3964,37.4475,37.3624,37.3964,39200.0
2005-12-08 15:00:00,43.92,43.94,43.77,43.78,61800.0,37.4049,37.422,37.2772,37.2857,61800.0
2005-12-08 15:30:00,43.78,43.83,43.75,43.81,107700.0,37.2857,37.3283,37.2602,37.3113,107700.0
2005-12-09 09:30:00,43.75,44.0,43.75,43.75,66900.0,37.2602,37.4731,37.2602,37.2602,66900.0
2005-12-09 10:00:00,43.8,43.83,43.4,43.55,108700.0,37.3027,37.3283,36.9621,37.0898,108700.0
2005-12-09 10:30:00,43.5,43.67,43.49,43.67,29200.0,37.0472,37.192,37.0387,37.192,29200.0
2005-12-09 11:00:00,43.67,43.75,43.64,43.65,28400.0,37.192,37.2602,37.1665,37.175,28400.0
2005-12-09 11:30:00,43.66,43.68,43.46,43.47,34600.0,37.1835,37.2005,37.0132,37.0217,34600.0
2005-12-09 12:00:00,43.45,43.69,43.45,43.63,19400.0,37.0047,37.2091,37.0047,37.158,19400.0
2005-12-09 12:30:00,43.63,43.82,43.62,43.81,31500.0,37.158,37.3198,37.1494,37.3113,31500.0
2005-12-09 13:00:00,43.81,43.96,43.8,43.88,46200.0,37.3113,37.439,37.3027,37.3709,46200.0
2005-12-09 13:30:00,43.88,44.0,43.84,43.92,33200.0,37.3709,37.4731,37.3368,37.4049,33200.0
2005-12-09 14:00:00,43.92,44.0,43.92,44.0,24500.0,37.4049,37.4731,37.4049,37.4731,24500.0
2005-12-09 14:30:00,44.0,44.0,43.96,43.96,27200.0,37.4731,37.4731,37.439,37.439,27200.0
2005-12-09 15:00:00,43.97,44.08,43.97,44.05,71300.0,37.4475,37.5412,37.4475,37.5157,71300.0
2005-12-09 15:30:00,44.05,44.13,44.03,44.08,80200.0,37.5157,37.5838,37.4986,37.5412,80200.0
2005-12-12 09:30:00,44.08,44.2,43.97,44.09,68000.0,37.5412,37.6434,37.4475,37.5497,68000.0
2005-12-12 10:00:00,44.07,44.19,43.85,43.85,49100.0,37.5327,37.6349,37.3453,37.3453,49100.0
2005-12-12 10:30:00,43.86,43.9,43.73,43.83,60100.0,37.3538,37.3879,37.2431,37.3283,60100.0
2005-12-12 11:00:00,43.85,43.94,43.83,43.9,12400.0,37.3453,37.422,37.3283,37.3879,12400.0
2005-12-12 11:30:00,43.9,43.93,43.8,43.8,24000.0,37.3879,37.4135,37.3027,37.3027,24000.0
2005-12-12 12:00:00,43.8,43.84,43.78,43.79,19400.0,37.3027,37.3368,37.2857,37.2942,19400.0
2005-12-12 12:30:00,43.78,43.79,43.5,43.5,66300.0,37.2857,37.2942,37.0472,37.0472,66300.0
2005-12-12 13:00:00,43.51,43.64,43.35,43.37,46900.0,37.0558,37.1665,36.9195,36.9365,46900.0
2005-12-12 13:30:00,43.36,43.4,43.15,43.32,74100.0,36.928,36.9621,36.7492,36.8939,74100.0
2005-12-12 14:00:00,43.32,43.52,43.3,43.45,66300.0,36.8939,37.0643,36.8769,37.0047,66300.0
2005-12-12 14:30:00,43.45,43.46,43.37,43.4,58600.0,37.0047,37.0132,36.9365,36.9621,58600.0
2005-12-12 15:00:00,43.4,43.66,43.4,43.45,48200.0,36.9621,37.1835,36.9621,37.0047,48200.0
2005-12-12 15:30:00,43.46,43.6,43.38,43.4,88300.0,37.0132,37.1324,36.945,36.9621,88300.0
2005-12-13 09:30:00,43.32,43.33,42.56,42.59,220500.0,36.8939,36.9025,36.2467,36.2722,220500.0
2005-12-13 10:00:00,42.59,42.61,42.23,42.44,225200.0,36.2722,36.2893,35.9656,36.1445,225200.0
2005-12-13 10:30:00,42.44,42.54,41.9,42.02,169900.0,36.1445,36.2297,35.6846,35.7868,169900.0
2005-12-13 11:00:00,42.02,42.17,42.02,42.12,73500.0,35.7868,35.9145,35.7868,35.872,73500.0
2005-12-13 11:30:00,42.14,42.15,41.77,41.86,163900.0,35.889,35.8975,35.5739,35.6505,163900.0
2005-12-13 12:00:00,41.87,42.0,41.81,41.99,88000.0,35.659,35.7698,35.6079,35.7612,88000.0
2005-12-13 12:30:00,41.99,42.15,41.97,42.13,91400.0,35.7612,35.8975,35.7442,35.8805,91400.0
2005-12-13 13:00:00,42.12,42.25,42.12,42.25,79700.0,35.872,35.9827,35.872,35.9827,79700.0
2005-12-13 13:30:00,42.25,42.3,42.2,42.29,37700.0,35.9827,36.0253,35.9401,36.0167,37700.0
2005-12-13 14:00:00,42.3,42.39,42.23,42.24,126600.0,36.0253,36.1019,35.9656,35.9742,126600.0
2005-12-13 14:30:00,42.24,42.31,42.19,42.23,124600.0,35.9742,36.0338,35.9316,35.9656,124600.0
2005-12-13 15:00:00,42.24,42.34,42.15,42.32,137200.0,35.9742,36.0593,35.8975,36.0423,137200.0
2005-12-13 15:30:00,42.34,42.5,42.22,42.45,335800.0,36.0593,36.1956,35.9571,36.153,335800.0
2005-12-14 09:30:00,42.3,42.99,42.3,42.99,55400.0,36.0253,36.6129,36.0253,36.6129,55400.0
2005-12-14 10:00:00,42.99,43.33,42.9,43.31,43300.0,36.6129,36.9025,36.5363,36.8854,43300.0
2005-12-14 10:30:00,43.31,43.55,43.28,43.38,79300.0,36.8854,37.0898,36.8599,36.945,79300.0
2005-12-14 11:00:00,43.38,43.38,43.07,43.2,35700.0,36.945,36.945,36.681,36.7917,35700.0
2005-12-14 11:30:00,43.18,43.34,43.16,43.31,28900.0,36.7747,36.911,36.7577,36.8854,28900.0
2005-12-14 12:00:00,43.33,43.54,43.33,43.41,25200.0,36.9025,37.0813,36.9025,36.9706,25200.0
2005-12-14 12:30:00,43.36,43.43,43.31,43.37,16700.0,36.928,36.9876,36.8854,36.9365,16700.0
2005-12-14 13:00:00,43.38,43.41,43.28,43.29,31000.0,36.945,36.9706,36.8599,36.8684,31000.0
2005-12-14 13:30:00,43.3,43.5,43.3,43.45,30200.0,36.8769,37.0472,36.8769,37.0047,30200.0
2005-12-14 14:00:00,43.45,43.47,43.24,43.24,49800.0,37.0047,37.0217,36.8258,36.8258,49800.0
2005-12-14 14:30:00,43.25,43.25,43.04,43.1,84300.0,36.8343,36.8343,36.6555,36.7066,84300.0
2005-12-14 15:00:00,43.1,43.1,42.94,43.0,95100.0,36.7066,36.7066,36.5703,36.6214,95100.0
2005-12-14 15:30:00,42.96,43.11,42.96,43.06,79400.0,36.5874,36.7151,36.5874,36.6725,79400.0
2005-12-15 09:30:00,43.03,43.04,42.8,42.8,59100.0,36.647,36.6555,36.4511,36.4511,59100.0
2005-12-15 10:00:00,42.78,42.85,42.48,42.64,74600.0,36.4341,36.4937,36.1786,36.3148,74600.0
2005-12-15 10:30:00,42.64,42.65,42.43,42.63,44200.0,36.3148,36.3233,36.136,36.3063,44200.0
2005-12-15 11:00:00,42.64,42.8,42.6,42.76,59000.0,36.3148,36.4511,36.2808,36.417,59000.0
2005-12-15 11:30:00,42.76,42.82,42.76,42.76,84600.0,36.417,36.4681,36.417,36.417,84600.0
2005-12-15 12:00:00,42.73,42.74,42.67,42.71,22000.0,36.3915,36.4,36.3404,36.3744,22000.0
2005-12-15 12:30:00,42.71,42.78,42.71,42.77,10700.0,36.3744,36.4341,36.3744,36.4255,10700.0
2005-12-15 13:00:00,42.78,42.8,42.7,42.8,30200.0,36.4341,36.4511,36.3659,36.4511,30200.0
2005-12-15 13:30:00,42.81,42.95,42.81,42.89,42400.0,36.4596,36.5788,36.4596,36.5277,42400.0
2005-12-15 14:00:00,42.88,42.88,42.7,42.7,29400.0,36.5192,36.5192,36.3659,36.3659,29400.0
2005-12-15 14:30:00,42.72,42.8,42.69,42.75,17900.0,36.383,36.4511,36.3574,36.4085,17900.0
2005-12-15 15:00:00,42.77,42.87,42.62,42.74,116300.0,36.4255,36.5107,36.2978,36.4,116300.0
2005-12-15 15:30:00,42.75,42.78,42.5,42.5,198100.0,36.4085,36.4341,36.1956,36.1956,198100.0
2005-12-16 09:30:00,42.51,42.56,42.19,42.56,158600.0,36.2041,36.2467,35.9316,36.2467,158600.0
2005-12-16 10:00:00,42.56,42.65,42.48,42.6,39400.0,36.2467,36.3233,36.1786,36.2808,39400.0
2005-12-16 10:30:00,42.61,42.61,42.58,42.59,15300.0,36.2893,36.2893,36.2637,36.2722,15300.0
2005-12-16 11:00:00,42.59,42.6,42.44,42.53,46100.0,36.2722,36.2808,36.1445,36.2211,46100.0
2005-12-16 11:30:00,42.52,42.53,42.43,42.45,13000.0,36.2126,36.2211,36.136,36.153,13000.0
2005-12-16 12:00:00,42.45,42.49,42.4,42.45,13000.0,36.153,36.1871,36.1104,36.153,13000.0
2005-12-16 12:30:00,42.46,42.46,42.41,42.43,22000.0,36.1615,36.1615,36.1189,36.136,22000.0
2005-12-16 13:00:00,42.41,42.42,42.27,42.28,32600.0,36.1189,36.1275,35.9997,36.0082,32600.0
2005-12-16 13:30:00,42.28,42.34,42.27,42.34,20900.0,36.0082,36.0593,35.9997,36.0593,20900.0
2005-12-16 14:00:00,42.34,42.4,42.32,42.32,48100.0,36.0593,36.1104,36.0423,36.0423,48100.0
2005-12-16 14:30:00,42.33,42.34,42.2,42.2,51600.0,36.0508,36.0593,35.9401,35.9401,51600.0
2005-12-16 15:00:00,42.17,42.17,42.1,42.14,61700.0,35.9145,35.9145,35.8549,35.889,61700.0
2005-12-16 15:30:00,42.14,42.23,42.14,42.15,83800.0,35.889,35.9656,35.889,35.8975,83800.0
2005-12-19 09:30:00,42.26,42.4,42.17,42.18,35400.0,35.9912,36.1104,35.9145,35.9231,35400.0
2005-12-19 10:00:00,42.23,42.25,42.09,42.13,29100.0,35.9656,35.9827,35.8464,35.8805,29100.0
2005-12-19 10:30:00,42.13,42.31,42.12,42.27,26400.0,35.8805,36.0338,35.872,35.9997,26400.0
2005-12-19 11:00:00,42.29,42.37,42.29,42.34,18700.0,36.0167,36.0849,36.0167,36.0593,18700.0
2005-12-19 11:30:00,42.33,42.38,42.32,42.37,18600.0,36.0508,36.0934,36.0423,36.0849,18600.0
2005-12-19 12:00:00,42.35,42.36,42.27,42.3,15900.0,36.0678,36.0764,35.9997,36.0253,15900.0
2005-12-19 12:30:00,42.34,42.34,42.22,42.24,29300.0,36.0593,36.0593,35.9571,35.9742,29300.0
2005-12-19 13:00:00,42.26,42.26,42.15,42.25,24900.0,35.9912,35.9912,35.8975,35.9827,24900.0
2005-12-19 13:30:00,42.26,42.26,42.13,42.18,27100.0,35.9912,35.9912,35.8805,35.9231,27100.0
2005-12-19 14:00:00,42.18,42.22,42.1,42.11,24500.0,35.9231,35.9571,35.8549,35.8634,24500.0
2005-12-19 14:30:00,42.11,42.17,42.1,42.16,26300.0,35.8634,35.9145,35.8549,35.906,26300.0
2005-12-19 15:00:00,42.16,42.16,42.06,42.06,38500.0,35.906,35.906,35.8209,35.8209,38500.0
2005-12-19 15:30:00,42.05,42.19,42.03,42.06,97100.0,35.8123,35.9316,35.7953,35.8209,97100.0
2005-12-20 09:30:00,42.24,42.45,42.18,42.2,99700.0,35.9742,36.153,35.9231,35.9401,99700.0
2005-12-20 10:00:00,42.16,42.16,41.84,41.97,16200.0,35.906,35.906,35.6335,35.7442,16200.0
2005-12-20 10:30:00,41.95,42.25,41.95,42.21,30900.0,35.7272,35.9827,35.7272,35.9486,30900.0
2005-12-20 11:00:00,42.21,42.25,42.05,42.22,26400.0,35.9486,35.9827,35.8123,35.9571,26400.0
2005-12-20 11:30:00,42.21,42.28,42.21,42.22,36500.0,35.9486,36.0082,35.9486,35.9571,36500.0
2005-12-20 12:00:00,42.2,42.4,42.17,42.4,58300.0,35.9401,36.1104,35.9145,36.1104,58300.0
2005-12-20 12:30:00,42.4,42.4,42.34,42.4,25700.0,36.1104,36.1104,36.0593,36.1104,25700.0
2005-12-20 13:00:00,42.39,42.56,42.38,42.55,44000.0,36.1019,36.2467,36.0934,36.2382,44000.0
2005-12-20 13:30:00,42.55,42.55,42.44,42.49,15900.0,36.2382,36.2382,36.1445,36.1871,15900.0
2005-12-20 14:00:00,42.49,42.49,42.42,42.49,15900.0,36.1871,36.1871,36.1275,36.1871,15900.0
2005-12-20 14:30:00,42.49,42.5,42.42,42.44,29500.0,36.1871,36.1956,36.1275,36.1445,29500.0
2005-12-20 15:00:00,42.44,42.44,42.34,42.35,11100.0,36.1445,36.1445,36.0593,36.0678,11100.0
2005-12-20 15:30:00,42.35,42.35,42.25,42.3,56400.0,36.0678,36.0678,35.9827,36.0253,56400.0
2005-12-21 09:30:00,42.28,42.67,42.24,42.56,32400.0,36.0082,36.3404,35.9742,36.2467,32400.0
2005-12-21 10:00:00,42.56,42.61,42.48,42.49,36100.0,36.2467,36.2893,36.1786,36.1871,36100.0
2005-12-21 10:30:00,42.52,42.58,42.51,42.54,19500.0,36.2126,36.2637,36.2041,36.2297,19500.0
2005-12-21 11:00:00,42.55,42.56,42.43,42.49,10200.0,36.2382,36.2467,36.136,36.1871,10200.0
2005-12-21 11:30:00,42.5,42.73,42.5,42.7,27400.0,36.1956,36.3915,36.1956,36.3659,27400.0
2005-12-21 12:00:00,42.7,42.8,42.61,42.64,16800.0,36.3659,36.4511,36.2893,36.3148,16800.0
2005-12-21 12:30:00,42.63,42.74,42.63,42.67,7800.0,36.3063,36.4,36.3063,36.3404,7800.0
2005-12-21 13:00:00,42.69,42.78,42.66,42.66,12400.0,36.3574,36.4341,36.3319,36.3319,12400.0
2005-12-21 13:30:00,42.67,42.67,42.55,42.63,14000.0,36.3404,36.3404,36.2382,36.3063,14000.0
2005-12-21 14:00:00,42.62,42.75,42.59,42.71,20300.0,36.2978,36.4085,36.2722,36.3744,20300.0
2005-12-21 14:30:00,42.71,42.75,42.4,42.42,18300.0,36.3744,36.4085,36.1104,36.1275,18300.0
2005-12-21 15:00:00,42.43,42.44,42.24,42.39,22400.0,36.136,36.1445,35.9742,36.1019,22400.0
2005-12-21 15:30:00,42.38,42.43,42.31,42.36,33900.0,36.0934,36.136,36.0338,36.0764,33900.0
2005-12-22 09:30:00,42.36,42.5,42.29,42.31,24600.0,36.0764,36.1956,36.0167,36.0338,24600.0
2005-12-22 10:00:00,42.27,42.29,42.02,42.1,39100.0,35.9997,36.0167,35.7868,35.8549,39100.0
2005-12-22 10:30:00,42.13,42.33,42.06,42.33,10700.0,35.8805,36.0508,35.8209,36.0508,10700.0
2005-12-22 11:00:00,42.32,42.41,42.29,42.39,29400.0,36.0423,36.1189,36.0167,36.1019,29400.0
2005-12-22 11:30:00,42.4,42.46,42.27,42.29,23100.0,36.1104,36.1615,35.9997,36.0167,23100.0
2005-12-22 12:00:00,42.3,42.45,42.25,42.39,20800.0,36.0253,36.153,35.9827,36.1019,20800.0
2005-12-22 12:30:00,42.39,42.5,42.27,42.44,27900.0,36.1019,36.1956,35.9997,36.1445,27900.0
2005-12-22 13:00:00,42.49,42.54,42.44,42.5,15200.0,36.1871,36.2297,36.1445,36.1956,15200.0
2005-12-22 13:30:00,42.5,42.61,42.42,42.61,29200.0,36.1956,36.2893,36.1275,36.2893,29200.0
2005-12-22 14:00:00,42.6,42.68,42.56,42.68,24800.0,36.2808,36.3489,36.2467,36.3489,24800.0
2005-12-22 14:30:00,42.65,42.8,42.65,42.77,32600.0,36.3233,36.4511,36.3233,36.4255,32600.0
2005-12-22 15:00:00,42.74,42.8,42.65,42.69,44700.0,36.4,36.4511,36.3233,36.3574,44700.0
2005-12-22 15:30:00,42.69,42.84,42.67,42.79,62200.0,36.3574,36.4852,36.3404,36.4426,62200.0
2005-12-23 09:30:00,42.92,43.44,42.92,43.38,38400.0,36.5533,36.9961,36.5533,36.945,38400.0
2005-12-23 10:00:00,43.37,43.37,43.11,43.13,12300.0,36.9365,36.9365,36.7151,36.7321,12300.0
2005-12-23 10:30:00,43.12,43.22,43.1,43.16,12800.0,36.7236,36.8088,36.7066,36.7577,12800.0
2005-12-23 11:00:00,43.17,43.18,43.08,43.18,14200.0,36.7662,36.7747,36.6896,36.7747,14200.0
2005-12-23 11:30:00,43.18,43.18,43.1,43.11,16600.0,36.7747,36.7747,36.7066,36.7151,16600.0
2005-12-23 12:00:00,43.11,43.17,43.1,43.17,14200.0,36.7151,36.7662,36.7066,36.7662,14200.0
2005-12-23 12:30:00,43.15,43.2,43.14,43.17,10800.0,36.7492,36.7917,36.7406,36.7662,10800.0
2005-12-23 13:00:00,43.18,43.19,43.1,43.11,13400.0,36.7747,36.7832,36.7066,36.7151,13400.0
2005-12-23 13:30:00,43.12,43.17,43.11,43.11,14800.0,36.7236,36.7662,36.7151,36.7151,14800.0
2005-12-23 14:00:00,43.11,43.13,43.1,43.13,9300.0,36.7151,36.7321,36.7066,36.7321,9300.0
2005-12-23 14:30:00,43.14,43.15,43.08,43.14,16200.0,36.7406,36.7492,36.6896,36.7406,16200.0
2005-12-23 15:00:00,43.11,43.18,43.08,43.09,13200.0,36.7151,36.7747,36.6896,36.6981,13200.0
2005-12-23 15:30:00,43.1,43.18,43.1,43.18,21600.0,36.7066,36.7747,36.7066,36.7747,21600.0
2005-12-27 09:30:00,43.17,43.58,43.17,43.43,19800.0,36.7662,37.1154,36.7662,36.9876,19800.0
2005-12-27 10:00:00,43.43,43.43,43.23,43.32,18100.0,36.9876,36.9876,36.8173,36.8939,18100.0
2005-12-27 10:30:00,43.32,43.35,43.26,43.28,21900.0,36.8939,36.9195,36.8428,36.8599,21900.0
2005-12-27 11:00:00,43.28,43.28,43.08,43.09,36500.0,36.8599,36.8599,36.6896,36.6981,36500.0
2005-12-27 11:30:00,43.08,43.08,42.92,42.96,43700.0,36.6896,36.6896,36.5533,36.5874,43700.0
2005-12-27 12:00:00,42.96,42.98,42.9,42.94,24700.0,36.5874,36.6044,36.5363,36.5703,24700.0
2005-12-27 12:30:00,42.93,43.01,42.87,42.94,22100.0,36.5618,36.6299,36.5107,36.5703,22100.0
2005-12-27 13:00:00,42.97,42.97,42.75,42.8,18500.0,36.5959,36.5959,36.4085,36.4511,18500.0
2005-12-27 13:30:00,42.79,42.82,42.75,42.75,21300.0,36.4426,36.4681,36.4085,36.4085,21300.0
2005-12-27 14:00:00,42.77,42.84,42.7,42.83,26800.0,36.4255,36.4852,36.3659,36.4766,26800.0
2005-12-27 14:30:00,42.86,42.93,42.56,42.59,24900.0,36.5022,36.5618,36.2467,36.2722,24900.0
2005-12-27 15:00:00,42.59,42.64,42.5,42.64,24200.0,36.2722,36.3148,36.1956,36.3148,24200.0
2005-12-27 15:30:00,42.66,42.66,42.42,42.48,38000.0,36.3319,36.3319,36.1275,36.1786,38000.0
2005-12-28 09:30:00,42.56,42.8,42.47,42.67,18800.0,36.2467,36.4511,36.17,36.3404,18800.0
2005-12-28 10:00:00,42.69,42.97,42.69,42.71,16700.0,36.3574,36.5959,36.3574,36.3744,16700.0
2005-12-28 10:30:00,42.71,42.78,42.57,42.64,11900.0,36.3744,36.4341,36.2552,36.3148,11900.0
2005-12-28 11:00:00,42.64,42.74,42.62,42.74,9900.0,36.3148,36.4,36.2978,36.4,9900.0
2005-12-28 11:30:00,42.75,42.85,42.74,42.85,11000.0,36.4085,36.4937,36.4,36.4937,11000.0
2005-12-28 12:00:00,42.85,42.87,42.8,42.84,15700.0,36.4937,36.5107,36.4511,36.4852,15700.0
2005-12-28 12:30:00,42.85,42.88,42.83,42.88,9300.0,36.4937,36.5192,36.4766,36.5192,9300.0
2005-12-28 13:00:00,42.9,43.1,42.9,43.09,16600.0,36.5363,36.7066,36.5363,36.6981,16600.0
2005-12-28 13:30:00,43.09,43.2,43.09,43.15,9600.0,36.6981,36.7917,36.6981,36.7492,9600.0
2005-12-28 14:00:00,43.16,43.25,43.11,43.22,15200.0,36.7577,36.8343,36.7151,36.8088,15200.0
2005-12-28 14:30:00,43.23,43.25,43.04,43.07,21900.0,36.8173,36.8343,36.6555,36.681,21900.0
2005-12-28 15:00:00,43.06,43.06,42.94,43.02,35000.0,36.6725,36.6725,36.5703,36.6385,35000.0
2005-12-28 15:30:00,43.02,43.04,42.73,42.77,78400.0,36.6385,36.6555,36.3915,36.4255,78400.0
2005-12-29 09:30:00,42.5,42.79,42.37,42.74,61900.0,36.1956,36.4426,36.0849,36.4,61900.0
2005-12-29 10:00:00,42.74,42.74,42.34,42.35,20600.0,36.4,36.4,36.0593,36.0678,20600.0
2005-12-29 10:30:00,42.35,42.35,42.2,42.21,25300.0,36.0678,36.0678,35.9401,35.9486,25300.0
2005-12-29 11:00:00,42.22,42.22,41.99,42.02,64200.0,35.9571,35.9571,35.7612,35.7868,64200.0
2005-12-29 11:30:00,42.02,42.16,42.01,42.05,49300.0,35.7868,35.906,35.7783,35.8123,49300.0
2005-12-29 12:00:00,42.05,42.13,42.02,42.09,22800.0,35.8123,35.8805,35.7868,35.8464,22800.0
2005-12-29 12:30:00,42.09,42.24,42.08,42.24,34600.0,35.8464,35.9742,35.8379,35.9742,34600.0
2005-12-29 13:00:00,42.24,42.34,42.24,42.34,25500.0,35.9742,36.0593,35.9742,36.0593,25500.0
2005-12-29 13:30:00,42.34,42.37,42.22,42.26,28400.0,36.0593,36.0849,35.9571,35.9912,28400.0
2005-12-29 14:00:00,42.27,42.45,42.21,42.44,49600.0,35.9997,36.153,35.9486,36.1445,49600.0
2005-12-29 14:30:00,42.42,42.49,42.4,42.46,24200.0,36.1275,36.1871,36.1104,36.1615,24200.0
2005-12-29 15:00:00,42.46,42.48,42.25,42.43,61500.0,36.1615,36.1786,35.9827,36.136,61500.0
2005-12-29 15:30:00,42.44,42.61,42.39,42.57,114700.0,36.1445,36.2893,36.1019,36.2552,114700.0
2005-12-30 09:30:00,42.55,42.76,42.25,42.76,29200.0,36.2382,36.417,35.9827,36.417,29200.0
2005-12-30 10:00:00,42.73,42.73,42.41,42.56,31000.0,36.3915,36.3915,36.1189,36.2467,31000.0
2005-12-30 10:30:00,42.54,42.79,42.54,42.75,20200.0,36.2297,36.4426,36.2297,36.4085,20200.0
2005-12-30 11:00:00,42.74,42.9,42.72,42.87,15300.0,36.4,36.5363,36.383,36.5107,15300.0
2005-12-30 11:30:00,42.88,42.91,42.82,42.86,17700.0,36.5192,36.5448,36.4681,36.5022,17700.0
2005-12-30 12:00:00,42.86,42.91,42.82,42.87,18000.0,36.5022,36.5448,36.4681,36.5107,18000.0
2005-12-30 12:30:00,42.89,43.0,42.88,43.0,21100.0,36.5277,36.6214,36.5192,36.6214,21100.0
2005-12-30 13:00:00,43.0,43.03,42.95,42.97,41900.0,36.6214,36.647,36.5788,36.5959,41900.0
2005-12-30 13:30:00,42.97,43.15,42.97,43.15,23300.0,36.5959,36.7492,36.5959,36.7492,23300.0
2005-12-30 14:00:00,43.15,43.37,43.14,43.33,48600.0,36.7492,36.9365,36.7406,36.9025,48600.0
2005-12-30 14:30:00,43.32,43.37,43.24,43.24,50500.0,36.8939,36.9365,36.8258,36.8258,50500.0
2005-12-30 15:00:00,43.21,43.42,43.15,43.42,71900.0,36.8003,36.9791,36.7492,36.9791,71900.0
2005-12-30 15:30:00,43.41,43.49,43.33,43.44,264400.0,36.9706,37.0387,36.9025,36.9961,264400.0
2006-01-03 09:30:00,43.47,43.85,43.47,43.56,302500.0,37.0217,37.3453,37.0217,37.0983,302500.0
2006-01-03 10:00:00,43.55,43.65,43.45,43.5,139800.0,37.0898,37.175,37.0047,37.0472,139800.0
2006-01-03 10:30:00,43.53,43.58,43.3,43.57,196200.0,37.0728,37.1154,36.8769,37.1069,196200.0
2006-01-03 11:00:00,43.57,43.59,43.5,43.51,80200.0,37.1069,37.1239,37.0472,37.0558,80200.0
2006-01-03 11:30:00,43.51,43.52,43.35,43.42,63500.0,37.0558,37.0643,36.9195,36.9791,63500.0
2006-01-03 12:00:00,43.42,43.5,43.41,43.46,78900.0,36.9791,37.0472,36.9706,37.0132,78900.0
2006-01-03 12:30:00,43.46,43.48,43.39,43.46,78800.0,37.0132,37.0302,36.9536,37.0132,78800.0
2006-01-03 13:00:00,43.45,43.48,43.35,43.38,87000.0,37.0047,37.0302,36.9195,36.945,87000.0
2006-01-03 13:30:00,43.37,43.43,43.36,43.39,62900.0,36.9365,36.9876,36.928,36.9536,62900.0
2006-01-03 14:00:00,43.4,43.55,43.37,43.38,75700.0,36.9621,37.0898,36.9365,36.945,75700.0
2006-01-03 14:30:00,43.39,43.62,43.38,43.6,116800.0,36.9536,37.1494,36.945,37.1324,116800.0
2006-01-03 15:00:00,43.58,43.65,43.5,43.54,129600.0,37.1154,37.175,37.0472,37.0813,129600.0
2006-01-03 15:30:00,43.54,43.62,43.48,43.52,131900.0,37.0813,37.1494,37.0302,37.0643,131900.0
2006-01-04 09:30:00,43.9,43.9,43.73,43.75,235600.0,37.3879,37.3879,37.2431,37.2602,235600.0
2006-01-04 10:00:00,43.75,43.99,43.75,43.79,99800.0,37.2602,37.4646,37.2602,37.2942,99800.0
2006-01-04 10:30:00,43.79,43.88,43.65,43.88,58800.0,37.2942,37.3709,37.175,37.3709,58800.0
2006-01-04 11:00:00,43.89,43.97,43.72,43.75,47800.0,37.3794,37.4475,37.2346,37.2602,47800.0
2006-01-04 11:30:00,43.76,43.9,43.75,43.89,27900.0,37.2687,37.3879,37.2602,37.3794,27900.0
2006-01-04 12:00:00,43.89,43.9,43.77,43.8,35000.0,37.3794,37.3879,37.2772,37.3027,35000.0
2006-01-04 12:30:00,43.79,44.71,43.77,43.8,23900.0,37.2942,38.0778,37.2772,37.3027,23900.0
2006-01-04 13:00:00,43.8,43.82,43.78,43.82,37600.0,37.3027,37.3198,37.2857,37.3198,37600.0
2006-01-04 13:30:00,43.82,43.82,43.77,43.79,36600.0,37.3198,37.3198,37.2772,37.2942,36600.0
2006-01-04 14:00:00,43.79,43.84,43.77,43.84,34100.0,37.2942,37.3368,37.2772,37.3368,34100.0
2006-01-04 14:30:00,43.84,43.89,43.77,43.8,73900.0,37.3368,37.3794,37.2772,37.3027,73900.0
2006-01-04 15:00:00,43.8,43.81,43.75,43.77,93200.0,37.3027,37.3113,37.2602,37.2772,93200.0
2006-01-04 15:30:00,43.77,43.86,43.75,43.83,72100.0,37.2772,37.3538,37.2602,37.3283,72100.0
2006-01-05 09:30:00,43.84,44.12,43.75,44.12,72200.0,37.3368,37.5753,37.2602,37.5753,72200.0
2006-01-05 10:00:00,44.16,44.18,43.95,44.11,64500.0,37.6093,37.6264,37.4305,37.5668,64500.0
2006-01-05 10:30:00,44.11,44.15,44.0,44.11,97100.0,37.5668,37.6008,37.4731,37.5668,97100.0
2006-01-05 11:00:00,44.1,44.19,44.0,44.08,36400.0,37.5582,37.6349,37.4731,37.5412,36400.0
2006-01-05 11:30:00,44.08,44.16,44.04,44.14,32800.0,37.5412,37.6093,37.5071,37.5923,32800.0
2006-01-05 12:00:00,44.14,44.17,44.08,44.15,36000.0,37.5923,37.6179,37.5412,37.6008,36000.0
2006-01-05 12:30:00,44.16,44.19,44.08,44.08,37100.0,37.6093,37.6349,37.5412,37.5412,37100.0
2006-01-05 13:00:00,44.1,44.17,44.03,44.07,67500.0,37.5582,37.6179,37.4986,37.5327,67500.0
2006-01-05 13:30:00,44.06,44.14,44.04,44.04,151600.0,37.5242,37.5923,37.5071,37.5071,151600.0
2006-01-05 14:00:00,44.04,44.05,43.96,44.0,91800.0,37.5071,37.5157,37.439,37.4731,91800.0
2006-01-05 14:30:00,43.99,44.06,43.97,44.06,56900.0,37.4646,37.5242,37.4475,37.5242,56900.0
2006-01-05 15:00:00,44.05,44.1,44.02,44.07,60400.0,37.5157,37.5582,37.4901,37.5327,60400.0
2006-01-05 15:30:00,44.07,44.08,44.0,44.06,97500.0,37.5327,37.5412,37.4731,37.5242,97500.0
2006-01-06 09:30:00,44.05,44.14,44.0,44.12,75800.0,37.5157,37.5923,37.4731,37.5753,75800.0
2006-01-06 10:00:00,44.09,44.09,44.0,44.02,33200.0,37.5497,37.5497,37.4731,37.4901,33200.0
2006-01-06 10:30:00,44.02,44.05,43.98,43.99,413800.0,37.4901,37.5157,37.456,37.4646,413800.0
2006-01-06 11:00:00,44.0,44.0,43.93,43.95,34600.0,37.4731,37.4731,37.4135,37.4305,34600.0
2006-01-06 11:30:00,43.95,43.95,43.76,43.8,27100.0,37.4305,37.4305,37.2687,37.3027,27100.0
2006-01-06 12:00:00,43.85,44.01,43.85,43.96,131400.0,37.3453,37.4816,37.3453,37.439,131400.0
2006-01-06 12:30:00,43.97,44.0,43.95,43.97,19900.0,37.4475,37.4731,37.4305,37.4475,19900.0
2006-01-06 13:00:00,43.96,44.01,43.96,44.0,45200.0,37.439,37.4816,37.439,37.4731,45200.0
2006-01-06 13:30:00,43.99,44.0,43.95,43.95,64900.0,37.4646,37.4731,37.4305,37.4305,64900.0
2006-01-06 14:00:00,43.95,44.01,43.93,43.94,162200.0,37.4305,37.4816,37.4135,37.422,162200.0
2006-01-06 14:30:00,43.93,44.1,43.88,44.02,58200.0,37.4135,37.5582,37.3709,37.4901,58200.0
2006-01-06 15:00:00,44.02,44.02,43.93,43.95,33900.0,37.4901,37.4901,37.4135,37.4305,33900.0
2006-01-06 15:30:00,43.96,44.0,43.88,43.95,90500.0,37.439,37.4731,37.3709,37.4305,90500.0
2006-01-09 09:30:00,43.9,44.12,43.9,44.09,50500.0,37.3879,37.5753,37.3879,37.5497,50500.0
2006-01-09 10:00:00,44.09,44.12,44.02,44.09,27300.0,37.5497,37.5753,37.4901,37.5497,27300.0
2006-01-09 10:30:00,44.07,44.11,44.05,44.07,19200.0,37.5327,37.5668,37.5157,37.5327,19200.0
2006-01-09 11:00:00,44.09,44.1,44.07,44.1,69000.0,37.5497,37.5582,37.5327,37.5582,69000.0
2006-01-09 11:30:00,44.1,44.33,44.1,44.3,40100.0,37.5582,37.7541,37.5582,37.7286,40100.0
2006-01-09 12:00:00,44.35,44.36,44.26,44.28,24400.0,37.7712,37.7797,37.6945,37.7115,24400.0
2006-01-09 12:30:00,44.28,44.6,44.23,44.55,109600.0,37.7115,37.9841,37.669,37.9415,109600.0
2006-01-09 13:00:00,44.56,44.56,44.4,44.48,37100.0,37.95,37.95,37.8137,37.8819,37100.0
2006-01-09 13:30:00,44.48,44.74,44.48,44.63,50400.0,37.8819,38.1033,37.8819,38.0096,50400.0
2006-01-09 14:00:00,44.62,44.65,44.43,44.52,25900.0,38.0011,38.0267,37.8393,37.9159,25900.0
2006-01-09 14:30:00,44.52,44.66,44.5,44.57,27100.0,37.9159,38.0352,37.8989,37.9585,27100.0
2006-01-09 15:00:00,44.56,44.6,44.49,44.55,39600.0,37.95,37.9841,37.8904,37.9415,39600.0
2006-01-09 15:30:00,44.56,44.7,44.53,44.56,84400.0,37.95,38.0692,37.9245,37.95,84400.0
2006-01-10 09:30:00,44.51,44.7,44.4,44.54,29300.0,37.9074,38.0692,37.8137,37.933,29300.0
2006-01-10 10:00:00,44.56,44.77,44.53,44.55,27800.0,37.95,38.1289,37.9245,37.9415,27800.0
2006-01-10 10:30:00,44.56,44.7,44.52,44.64,18900.0,37.95,38.0692,37.9159,38.0181,18900.0
2006-01-10 11:00:00,44.65,44.7,44.6,44.66,19200.0,38.0267,38.0692,37.9841,38.0352,19200.0
2006-01-10 11:30:00,44.64,44.7,44.56,44.63,27200.0,38.0181,38.0692,37.95,38.0096,27200.0
2006-01-10 12:00:00,44.62,44.75,44.62,44.75,18300.0,38.0011,38.1118,38.0011,38.1118,18300.0
2006-01-10 12:30:00,44.75,44.75,44.62,44.68,13200.0,38.1118,38.1118,38.0011,38.0522,13200.0
2006-01-10 13:00:00,44.68,44.79,44.65,44.71,22300.0,38.0522,38.1459,38.0267,38.0778,22300.0
2006-01-10 13:30:00,44.74,44.74,44.62,44.67,19900.0,38.1033,38.1033,38.0011,38.0437,19900.0
2006-01-10 14:00:00,44.68,44.68,44.5,44.53,48000.0,38.0522,38.0522,37.8989,37.9245,48000.0
2006-01-10 14:30:00,44.53,44.59,44.37,44.51,35800.0,37.9245,37.9756,37.7882,37.9074,35800.0
2006-01-10 15:00:00,44.52,44.6,44.51,44.53,25600.0,37.9159,37.9841,37.9074,37.9245,25600.0
2006-01-10 15:30:00,44.53,44.65,44.51,44.58,79400.0,37.9245,38.0267,37.9074,37.967,79400.0
2006-01-11 09:30:00,44.3,44.59,44.3,44.35,84800.0,37.7286,37.9756,37.7286,37.7712,84800.0
2006-01-11 10:00:00,44.37,44.38,44.27,44.27,47500.0,37.7882,37.7967,37.703,37.703,47500.0
2006-01-11 10:30:00,44.26,44.26,44.03,44.07,49800.0,37.6945,37.6945,37.4986,37.5327,49800.0
2006-01-11 11:00:00,44.09,44.12,43.98,44.0,70500.0,37.5497,37.5753,37.456,37.4731,70500.0
2006-01-11 11:30:00,44.0,44.08,43.85,43.87,63800.0,37.4731,37.5412,37.3453,37.3624,63800.0
2006-01-11 12:00:00,43.88,44.06,43.85,44.01,40600.0,37.3709,37.5242,37.3453,37.4816,40600.0
2006-01-11 12:30:00,44.0,44.21,44.0,44.15,36300.0,37.4731,37.6519,37.4731,37.6008,36300.0
2006-01-11 13:00:00,44.14,44.14,43.9,44.02,20500.0,37.5923,37.5923,37.3879,37.4901,20500.0
2006-01-11 13:30:00,44.03,44.32,43.99,44.32,62900.0,37.4986,37.7456,37.4646,37.7456,62900.0
2006-01-11 14:00:00,44.33,44.36,44.16,44.16,44000.0,37.7541,37.7797,37.6093,37.6093,44000.0
2006-01-11 14:30:00,44.16,44.33,44.16,44.31,37600.0,37.6093,37.7541,37.6093,37.7371,37600.0
2006-01-11 15:00:00,44.3,44.38,44.22,44.36,53300.0,37.7286,37.7967,37.6604,37.7797,53300.0
2006-01-11 15:30:00,44.38,44.41,44.16,44.24,85000.0,37.7967,37.8223,37.6093,37.6775,85000.0
2006-01-12 09:30:00,44.31,44.55,44.23,44.28,60000.0,37.7371,37.9415,37.669,37.7115,60000.0
2006-01-12 10:00:00,44.29,44.55,44.24,44.51,133300.0,37.7201,37.9415,37.6775,37.9074,133300.0
2006-01-12 10:30:00,44.52,44.59,44.48,44.53,62500.0,37.9159,37.9756,37.8819,37.9245,62500.0
2006-01-12 11:00:00,44.55,44.59,44.38,44.38,112300.0,37.9415,37.9756,37.7967,37.7967,112300.0
2006-01-12 11:30:00,44.38,44.45,44.38,44.42,83800.0,37.7967,37.8563,37.7967,37.8308,83800.0
2006-01-12 12:00:00,44.43,44.52,44.39,44.41,72800.0,37.8393,37.9159,37.8052,37.8223,72800.0
2006-01-12 12:30:00,44.41,44.53,44.41,44.44,16200.0,37.8223,37.9245,37.8223,37.8478,16200.0
2006-01-12 13:00:00,44.43,44.56,44.39,44.45,23400.0,37.8393,37.95,37.8052,37.8563,23400.0
2006-01-12 13:30:00,44.44,44.46,44.35,44.36,15700.0,37.8478,37.8648,37.7712,37.7797,15700.0
2006-01-12 14:00:00,44.34,44.4,44.28,44.3,30100.0,37.7626,37.8137,37.7115,37.7286,30100.0
2006-01-12 14:30:00,44.29,44.42,44.28,44.34,120500.0,37.7201,37.8308,37.7115,37.7626,120500.0
2006-01-12 15:00:00,44.34,44.41,44.29,44.37,40000.0,37.7626,37.8223,37.7201,37.7882,40000.0
2006-01-12 15:30:00,44.37,44.41,44.28,44.34,111600.0,37.7882,37.8223,37.7115,37.7626,111600.0
2006-01-13 09:30:00,44.3,44.74,44.29,44.66,88200.0,37.7286,38.1033,37.7201,38.0352,88200.0
2006-01-13 10:00:00,44.66,44.78,44.62,44.66,114300.0,38.0352,38.1374,38.0011,38.0352,114300.0
2006-01-13 10:30:00,44.65,44.7,44.58,44.67,74500.0,38.0267,38.0692,37.967,38.0437,74500.0
2006-01-13 11:00:00,44.67,44.7,44.64,44.67,31500.0,38.0437,38.0692,38.0181,38.0437,31500.0
2006-01-13 11:30:00,44.67,44.7,44.6,44.64,65500.0,38.0437,38.0692,37.9841,38.0181,65500.0
2006-01-13 12:00:00,44.65,44.69,44.6,44.61,21300.0,38.0267,38.0607,37.9841,37.9926,21300.0
2006-01-13 12:30:00,44.61,44.63,44.52,44.57,30100.0,37.9926,38.0096,37.9159,37.9585,30100.0
2006-01-13 13:00:00,44.57,44.65,44.52,44.64,48600.0,37.9585,38.0267,37.9159,38.0181,48600.0
2006-01-13 13:30:00,44.61,44.63,44.59,44.6,58000.0,37.9926,38.0096,37.9756,37.9841,58000.0
2006-01-13 14:00:00,44.6,44.6,44.5,44.54,85700.0,37.9841,37.9841,37.8989,37.933,85700.0
2006-01-13 14:30:00,44.54,44.6,44.5,44.57,50900.0,37.933,37.9841,37.8989,37.9585,50900.0
2006-01-13 15:00:00,44.57,44.58,44.42,44.47,56000.0,37.9585,37.967,37.8308,37.8734,56000.0
2006-01-13 15:30:00,44.47,44.48,44.35,44.37,94300.0,37.8734,37.8819,37.7712,37.7882,94300.0
2006-01-17 09:30:00,44.37,44.45,44.25,44.44,117400.0,37.7882,37.8563,37.686,37.8478,117400.0
2006-01-17 10:00:00,44.42,44.47,44.26,44.27,153000.0,37.8308,37.8734,37.6945,37.703,153000.0
2006-01-17 10:30:00,44.24,44.27,43.81,43.89,91700.0,37.6775,37.703,37.3113,37.3794,91700.0
2006-01-17 11:00:00,43.92,43.99,43.9,43.95,30800.0,37.4049,37.4646,37.3879,37.4305,30800.0
2006-01-17 11:30:00,43.95,43.95,43.9,43.9,17300.0,37.4305,37.4305,37.3879,37.3879,17300.0
2006-01-17 12:00:00,43.91,43.91,43.45,43.45,97300.0,37.3964,37.3964,37.0047,37.0047,97300.0
2006-01-17 12:30:00,43.45,43.45,43.22,43.28,118900.0,37.0047,37.0047,36.8088,36.8599,118900.0
2006-01-17 13:00:00,43.28,43.28,43.14,43.2,89700.0,36.8599,36.8599,36.7406,36.7917,89700.0
2006-01-17 13:30:00,43.19,43.54,43.16,43.5,95600.0,36.7832,37.0813,36.7577,37.0472,95600.0
2006-01-17 14:00:00,43.5,43.54,43.46,43.49,45200.0,37.0472,37.0813,37.0132,37.0387,45200.0
2006-01-17 14:30:00,43.49,43.5,43.44,43.46,76500.0,37.0387,37.0472,36.9961,37.0132,76500.0
2006-01-17 15:00:00,43.45,43.5,43.4,43.49,90500.0,37.0047,37.0472,36.9621,37.0387,90500.0
2006-01-17 15:30:00,43.49,43.5,43.4,43.49,61300.0,37.0387,37.0472,36.9621,37.0387,61300.0
2006-01-18 09:30:00,43.2,43.56,43.06,43.54,194100.0,36.7917,37.0983,36.6725,37.0813,194100.0
2006-01-18 10:00:00,43.54,43.55,43.36,43.44,135600.0,37.0813,37.0898,36.928,36.9961,135600.0
2006-01-18 10:30:00,43.44,43.5,43.32,43.41,78800.0,36.9961,37.0472,36.8939,36.9706,78800.0
2006-01-18 11:00:00,43.43,43.45,43.32,43.43,46800.0,36.9876,37.0047,36.8939,36.9876,46800.0
2006-01-18 11:30:00,43.43,43.45,43.36,43.42,100600.0,36.9876,37.0047,36.928,36.9791,100600.0
2006-01-18 12:00:00,43.42,43.43,43.15,43.16,63300.0,36.9791,36.9876,36.7492,36.7577,63300.0
2006-01-18 12:30:00,43.15,43.2,42.9,42.98,79100.0,36.7492,36.7917,36.5363,36.6044,79100.0
2006-01-18 13:00:00,42.98,43.24,42.97,43.06,61100.0,36.6044,36.8258,36.5959,36.6725,61100.0
2006-01-18 13:30:00,43.06,43.26,42.96,43.25,45900.0,36.6725,36.8428,36.5874,36.8343,45900.0
2006-01-18 14:00:00,43.23,43.34,43.12,43.22,119600.0,36.8173,36.911,36.7236,36.8088,119600.0
2006-01-18 14:30:00,43.24,43.35,43.15,43.18,73100.0,36.8258,36.9195,36.7492,36.7747,73100.0
2006-01-18 15:00:00,43.18,43.34,43.12,43.15,142700.0,36.7747,36.911,36.7236,36.7492,142700.0
2006-01-18 15:30:00,43.15,43.2,43.09,43.13,178200.0,36.7492,36.7917,36.6981,36.7321,178200.0
2006-01-19 09:30:00,43.22,43.34,43.03,43.06,49700.0,36.8088,36.911,36.647,36.6725,49700.0
2006-01-19 10:00:00,43.06,43.07,42.51,42.53,122000.0,36.6725,36.681,36.2041,36.2211,122000.0
2006-01-19 10:30:00,42.54,42.71,42.52,42.58,99400.0,36.2297,36.3744,36.2126,36.2637,99400.0
2006-01-19 11:00:00,42.57,42.62,42.32,42.37,86100.0,36.2552,36.2978,36.0423,36.0849,86100.0
2006-01-19 11:30:00,42.35,42.52,42.35,42.51,91200.0,36.0678,36.2126,36.0678,36.2041,91200.0
2006-01-19 12:00:00,42.52,42.58,42.45,42.58,95300.0,36.2126,36.2637,36.153,36.2637,95300.0
2006-01-19 12:30:00,42.57,42.61,42.48,42.48,123500.0,36.2552,36.2893,36.1786,36.1786,123500.0
2006-01-19 13:00:00,42.48,42.6,42.46,42.57,50000.0,36.1786,36.2808,36.1615,36.2552,50000.0
2006-01-19 13:30:00,42.57,42.58,42.47,42.48,100000.0,36.2552,36.2637,36.17,36.1786,100000.0
2006-01-19 14:00:00,42.48,42.5,42.42,42.44,66200.0,36.1786,36.1956,36.1275,36.1445,66200.0
2006-01-19 14:30:00,42.42,42.48,42.41,42.43,66900.0,36.1275,36.1786,36.1189,36.136,66900.0
2006-01-19 15:00:00,42.45,42.45,42.13,42.13,199200.0,36.153,36.153,35.8805,35.8805,199200.0
2006-01-19 15:30:00,42.13,42.22,41.87,42.18,406400.0,35.8805,35.9571,35.659,35.9231,406400.0
2006-01-20 09:30:00,42.18,42.78,42.18,42.58,63000.0,35.9231,36.4341,35.9231,36.2637,63000.0
2006-01-20 10:00:00,42.61,42.78,42.31,42.31,65900.0,36.2893,36.4341,36.0338,36.0338,65900.0
2006-01-20 10:30:00,42.31,42.48,42.22,42.32,55300.0,36.0338,36.1786,35.9571,36.0423,55300.0
2006-01-20 11:00:00,42.32,42.34,42.12,42.18,66900.0,36.0423,36.0593,35.872,35.9231,66900.0
2006-01-20 11:30:00,42.16,42.19,41.95,41.99,55600.0,35.906,35.9316,35.7272,35.7612,55600.0
2006-01-20 12:00:00,41.99,42.06,41.96,42.03,34200.0,35.7612,35.8209,35.7357,35.7953,34200.0
2006-01-20 12:30:00,42.02,42.21,42.02,42.13,51600.0,35.7868,35.9486,35.7868,35.8805,51600.0
2006-01-20 13:00:00,42.12,42.12,41.92,41.98,56700.0,35.872,35.872,35.7016,35.7527,56700.0
2006-01-20 13:30:00,41.98,42.0,41.83,41.89,38500.0,35.7527,35.7698,35.625,35.6761,38500.0
2006-01-20 14:00:00,41.86,41.91,41.75,41.81,39000.0,35.6505,35.6931,35.5568,35.6079,39000.0
2006-01-20 14:30:00,41.85,41.93,41.76,41.85,29500.0,35.642,35.7101,35.5654,35.642,29500.0
2006-01-20 15:00:00,41.85,42.0,41.84,41.93,47200.0,35.642,35.7698,35.6335,35.7101,47200.0
2006-01-20 15:30:00,41.93,42.0,41.9,41.91,99200.0,35.7101,35.7698,35.6846,35.6931,99200.0
2006-01-23 09:30:00,41.8,42.1,41.75,42.03,66600.0,35.5994,35.8549,35.5568,35.7953,66600.0
2006-01-23 10:00:00,42.02,42.04,41.88,41.98,36700.0,35.7868,35.8038,35.6676,35.7527,36700.0
2006-01-23 10:30:00,42.0,42.12,41.97,42.04,24200.0,35.7698,35.872,35.7442,35.8038,24200.0
2006-01-23 11:00:00,42.05,42.27,42.05,42.27,38100.0,35.8123,35.9997,35.8123,35.9997,38100.0
2006-01-23 11:30:00,42.27,42.45,42.25,42.43,42100.0,35.9997,36.153,35.9827,36.136,42100.0
2006-01-23 12:00:00,42.43,42.45,42.26,42.34,29900.0,36.136,36.153,35.9912,36.0593,29900.0
2006-01-23 12:30:00,42.34,42.35,42.25,42.31,14500.0,36.0593,36.0678,35.9827,36.0338,14500.0
2006-01-23 13:00:00,42.31,42.41,42.31,42.36,31300.0,36.0338,36.1189,36.0338,36.0764,31300.0
2006-01-23 13:30:00,42.35,42.38,42.26,42.28,25800.0,36.0678,36.0934,35.9912,36.0082,25800.0
2006-01-23 14:00:00,42.27,42.31,42.08,42.15,49100.0,35.9997,36.0338,35.8379,35.8975,49100.0
2006-01-23 14:30:00,42.13,42.16,41.83,41.92,198500.0,35.8805,35.906,35.625,35.7016,198500.0
2006-01-23 15:00:00,41.92,41.92,41.67,41.69,89500.0,35.7016,35.7016,35.4887,35.5057,89500.0
2006-01-23 15:30:00,41.7,41.75,41.57,41.57,131500.0,35.5143,35.5568,35.4035,35.4035,131500.0
2006-01-24 09:30:00,41.78,42.38,41.78,42.33,38600.0,35.5824,36.0934,35.5824,36.0508,38600.0
2006-01-24 10:00:00,42.33,42.4,42.19,42.24,73700.0,36.0508,36.1104,35.9316,35.9742,73700.0
2006-01-24 10:30:00,42.23,42.28,42.17,42.22,78200.0,35.9656,36.0082,35.9145,35.9571,78200.0
2006-01-24 11:00:00,42.24,42.26,42.17,42.21,30400.0,35.9742,35.9912,35.9145,35.9486,30400.0
2006-01-24 11:30:00,42.2,42.35,42.2,42.32,54100.0,35.9401,36.0678,35.9401,36.0423,54100.0
2006-01-24 12:00:00,42.31,42.4,42.29,42.34,46900.0,36.0338,36.1104,36.0167,36.0593,46900.0
2006-01-24 12:30:00,42.35,42.44,42.33,42.38,25700.0,36.0678,36.1445,36.0508,36.0934,25700.0
2006-01-24 13:00:00,42.38,42.42,42.33,42.4,33600.0,36.0934,36.1275,36.0508,36.1104,33600.0
2006-01-24 13:30:00,42.4,42.48,42.35,42.46,20000.0,36.1104,36.1786,36.0678,36.1615,20000.0
2006-01-24 14:00:00,42.46,42.7,42.46,42.65,33000.0,36.1615,36.3659,36.1615,36.3233,33000.0
2006-01-24 14:30:00,42.68,42.77,42.59,42.65,52600.0,36.3489,36.4255,36.2722,36.3233,52600.0
2006-01-24 15:00:00,42.65,42.68,42.56,42.68,56000.0,36.3233,36.3489,36.2467,36.3489,56000.0
2006-01-24 15:30:00,42.72,42.85,42.69,42.8,108000.0,36.383,36.4937,36.3574,36.4511,108000.0
2006-01-25 09:30:00,42.96,43.44,42.85,43.26,52500.0,36.5874,36.9961,36.4937,36.8428,52500.0
2006-01-25 10:00:00,43.27,43.27,42.9,42.95,46600.0,36.8514,36.8514,36.5363,36.5788,46600.0
2006-01-25 10:30:00,42.92,43.05,42.75,43.01,48400.0,36.5533,36.664,36.4085,36.6299,48400.0
2006-01-25 11:00:00,42.99,43.06,42.94,43.06,42800.0,36.6129,36.6725,36.5703,36.6725,42800.0
2006-01-25 11:30:00,43.06,43.5,42.96,43.0,34300.0,36.6725,37.0472,36.5874,36.6214,34300.0
2006-01-25 12:00:00,43.0,43.02,42.9,42.92,77600.0,36.6214,36.6385,36.5363,36.5533,77600.0
2006-01-25 12:30:00,42.94,43.06,42.91,43.02,25600.0,36.5703,36.6725,36.5448,36.6385,25600.0
2006-01-25 13:00:00,43.03,43.03,42.82,42.98,31500.0,36.647,36.647,36.4681,36.6044,31500.0
2006-01-25 13:30:00,42.99,43.02,42.85,42.94,22300.0,36.6129,36.6385,36.4937,36.5703,22300.0
2006-01-25 14:00:00,42.94,42.99,42.78,42.79,40300.0,36.5703,36.6129,36.4341,36.4426,40300.0
2006-01-25 14:30:00,42.79,42.87,42.75,42.8,44200.0,36.4426,36.5107,36.4085,36.4511,44200.0
2006-01-25 15:00:00,42.8,42.89,42.74,42.8,58900.0,36.4511,36.5277,36.4,36.4511,58900.0
2006-01-25 15:30:00,42.8,42.86,42.73,42.81,64700.0,36.4511,36.5022,36.3915,36.4596,64700.0
2006-01-26 09:30:00,42.92,43.05,42.75,43.05,38800.0,36.5533,36.664,36.4085,36.664,38800.0
2006-01-26 10:00:00,43.04,43.25,43.01,43.13,36000.0,36.6555,36.8343,36.6299,36.7321,36000.0
2006-01-26 10:30:00,43.14,43.15,43.04,43.12,29500.0,36.7406,36.7492,36.6555,36.7236,29500.0
2006-01-26 11:00:00,43.13,43.26,43.09,43.23,37800.0,36.7321,36.8428,36.6981,36.8173,37800.0
2006-01-26 11:30:00,43.24,43.42,43.23,43.42,38500.0,36.8258,36.9791,36.8173,36.9791,38500.0
2006-01-26 12:00:00,43.42,43.47,43.39,43.43,20800.0,36.9791,37.0217,36.9536,36.9876,20800.0
2006-01-26 12:30:00,43.42,43.42,43.29,43.35,25400.0,36.9791,36.9791,36.8684,36.9195,25400.0
2006-01-26 13:00:00,43.38,43.45,43.33,43.33,24900.0,36.945,37.0047,36.9025,36.9025,24900.0
2006-01-26 13:30:00,43.28,43.4,43.28,43.34,13900.0,36.8599,36.9621,36.8599,36.911,13900.0
2006-01-26 14:00:00,43.37,43.4,43.28,43.33,24800.0,36.9365,36.9621,36.8599,36.9025,24800.0
2006-01-26 14:30:00,43.31,43.38,43.26,43.34,33400.0,36.8854,36.945,36.8428,36.911,33400.0
2006-01-26 15:00:00,43.32,43.49,43.3,43.48,63400.0,36.8939,37.0387,36.8769,37.0302,63400.0
2006-01-26 15:30:00,43.48,43.53,43.43,43.48,85700.0,37.0302,37.0728,36.9876,37.0302,85700.0
2006-01-27 09:30:00,43.57,43.91,43.57,43.72,41900.0,37.1069,37.3964,37.1069,37.2346,41900.0
2006-01-27 10:00:00,43.72,43.97,43.6,43.6,51000.0,37.2346,37.4475,37.1324,37.1324,51000.0
2006-01-27 10:30:00,43.61,43.65,43.45,43.6,35600.0,37.1409,37.175,37.0047,37.1324,35600.0
2006-01-27 11:00:00,43.6,43.67,43.51,43.63,43900.0,37.1324,37.192,37.0558,37.158,43900.0
2006-01-27 11:30:00,43.63,43.64,43.49,43.59,46100.0,37.158,37.1665,37.0387,37.1239,46100.0
2006-01-27 12:00:00,43.62,43.62,43.46,43.47,27500.0,37.1494,37.1494,37.0132,37.0217,27500.0
2006-01-27 12:30:00,43.47,43.48,43.37,43.46,10000.0,37.0217,37.0302,36.9365,37.0132,10000.0
2006-01-27 13:00:00,43.46,43.48,43.32,43.35,13200.0,37.0132,37.0302,36.8939,36.9195,13200.0
2006-01-27 13:30:00,43.34,43.34,43.1,43.1,35400.0,36.911,36.911,36.7066,36.7066,35400.0
2006-01-27 14:00:00,43.11,43.16,43.06,43.12,23200.0,36.7151,36.7577,36.6725,36.7236,23200.0
2006-01-27 14:30:00,43.14,43.16,43.02,43.03,21100.0,36.7406,36.7577,36.6385,36.647,21100.0
2006-01-27 15:00:00,43.03,43.08,42.96,42.98,46500.0,36.647,36.6896,36.5874,36.6044,46500.0
2006-01-27 15:30:00,42.98,43.06,42.94,42.99,76900.0,36.6044,36.6725,36.5703,36.6129,76900.0
2006-01-30 09:30:00,42.99,43.25,42.99,43.15,21600.0,36.6129,36.8343,36.6129,36.7492,21600.0
2006-01-30 10:00:00,43.13,43.34,43.09,43.21,59100.0,36.7321,36.911,36.6981,36.8003,59100.0
2006-01-30 10:30:00,43.21,43.25,43.15,43.21,37000.0,36.8003,36.8343,36.7492,36.8003,37000.0
2006-01-30 11:00:00,43.21,43.29,43.15,43.17,28400.0,36.8003,36.8684,36.7492,36.7662,28400.0
2006-01-30 11:30:00,43.2,43.23,43.16,43.18,21200.0,36.7917,36.8173,36.7577,36.7747,21200.0
2006-01-30 12:00:00,43.16,43.16,42.95,42.99,28700.0,36.7577,36.7577,36.5788,36.6129,28700.0
2006-01-30 12:30:00,43.0,43.14,42.95,42.98,385200.0,36.6214,36.7406,36.5788,36.6044,385200.0
2006-01-30 13:00:00,43.02,43.06,42.96,43.01,26200.0,36.6385,36.6725,36.5874,36.6299,26200.0
2006-01-30 13:30:00,43.01,43.03,42.97,42.99,14000.0,36.6299,36.647,36.5959,36.6129,14000.0
2006-01-30 14:00:00,42.98,43.0,42.81,42.96,68000.0,36.6044,36.6214,36.4596,36.5874,68000.0
2006-01-30 14:30:00,42.99,43.03,42.98,43.0,19200.0,36.6129,36.647,36.6044,36.6214,19200.0
2006-01-30 15:00:00,42.99,43.02,42.93,42.99,41000.0,36.6129,36.6385,36.5618,36.6129,41000.0
2006-01-30 15:30:00,43.0,43.01,42.93,42.94,82700.0,36.6214,36.6299,36.5618,36.5703,82700.0
2006-01-31 09:30:00,42.8,43.34,42.79,43.08,27000.0,36.4511,36.911,36.4426,36.6896,27000.0
2006-01-31 10:00:00,43.15,43.15,42.9,42.92,26600.0,36.7492,36.7492,36.5363,36.5533,26600.0
2006-01-31 10:30:00,42.92,43.06,42.86,43.01,29500.0,36.5533,36.6725,36.5022,36.6299,29500.0
2006-01-31 11:00:00,43.01,43.13,42.98,43.06,18700.0,36.6299,36.7321,36.6044,36.6725,18700.0
2006-01-31 11:30:00,43.07,43.22,43.05,43.13,16600.0,36.681,36.8088,36.664,36.7321,16600.0
2006-01-31 12:00:00,43.15,43.23,43.06,43.14,22700.0,36.7492,36.8173,36.6725,36.7406,22700.0
2006-01-31 12:30:00,43.14,43.2,43.14,43.16,14600.0,36.7406,36.7917,36.7406,36.7577,14600.0
2006-01-31 13:00:00,43.16,43.2,43.13,43.2,28000.0,36.7577,36.7917,36.7321,36.7917,28000.0
2006-01-31 13:30:00,43.2,43.43,43.2,43.38,71900.0,36.7917,36.9876,36.7917,36.945,71900.0
2006-01-31 14:00:00,43.38,43.47,43.2,43.33,34800.0,36.945,37.0217,36.7917,36.9025,34800.0
2006-01-31 14:30:00,43.35,43.51,43.32,43.48,79900.0,36.9195,37.0558,36.8939,37.0302,79900.0
2006-01-31 15:00:00,43.46,43.68,43.35,43.68,100100.0,37.0132,37.2005,36.9195,37.2005,100100.0
2006-01-31 15:30:00,43.68,43.7,43.46,43.55,195100.0,37.2005,37.2176,37.0132,37.0898,195100.0
2006-02-01 09:30:00,43.5,43.52,43.37,43.5,53200.0,37.0472,37.0643,36.9365,37.0472,53200.0
2006-02-01 10:00:00,43.5,43.54,43.4,43.51,42400.0,37.0472,37.0813,36.9621,37.0558,42400.0
2006-02-01 10:30:00,43.51,43.58,43.49,43.55,81500.0,37.0558,37.1154,37.0387,37.0898,81500.0
2006-02-01 11:00:00,43.56,43.6,43.53,43.6,35900.0,37.0983,37.1324,37.0728,37.1324,35900.0
2006-02-01 11:30:00,43.6,43.6,43.48,43.49,54900.0,37.1324,37.1324,37.0302,37.0387,54900.0
2006-02-01 12:00:00,43.48,43.51,43.46,43.5,15800.0,37.0302,37.0558,37.0132,37.0472,15800.0
2006-02-01 12:30:00,43.5,43.51,43.43,43.49,17600.0,37.0472,37.0558,36.9876,37.0387,17600.0
2006-02-01 13:00:00,43.47,43.5,43.35,43.47,30800.0,37.0217,37.0472,36.9195,37.0217,30800.0
2006-02-01 13:30:00,43.48,43.48,43.29,43.37,26100.0,37.0302,37.0302,36.8684,36.9365,26100.0
2006-02-01 14:00:00,43.37,43.41,43.28,43.29,30700.0,36.9365,36.9706,36.8599,36.8684,30700.0
2006-02-01 14:30:00,43.29,43.4,43.29,43.36,52600.0,36.8684,36.9621,36.8684,36.928,52600.0
2006-02-01 15:00:00,43.37,43.51,43.37,43.46,72300.0,36.9365,37.0558,36.9365,37.0132,72300.0
2006-02-01 15:30:00,43.47,43.49,43.3,43.38,302600.0,37.0217,37.0387,36.8769,36.945,302600.0
2006-02-02 09:30:00,43.2,43.4,43.07,43.21,40800.0,36.7917,36.9621,36.681,36.8003,40800.0
2006-02-02 10:00:00,43.21,43.24,43.08,43.21,31800.0,36.8003,36.8258,36.6896,36.8003,31800.0
2006-02-02 10:30:00,43.2,43.23,43.04,43.05,56600.0,36.7917,36.8173,36.6555,36.664,56600.0
2006-02-02 11:00:00,42.99,43.0,42.56,42.59,30700.0,36.6129,36.6214,36.2467,36.2722,30700.0
2006-02-02 11:30:00,42.57,42.67,42.47,42.51,46900.0,36.2552,36.3404,36.17,36.2041,46900.0
2006-02-02 12:00:00,42.5,42.66,42.47,42.58,38900.0,36.1956,36.3319,36.17,36.2637,38900.0
2006-02-02 12:30:00,42.58,42.74,42.57,42.65,49500.0,36.2637,36.4,36.2552,36.3233,49500.0
2006-02-02 13:00:00,42.64,42.67,42.42,42.44,30500.0,36.3148,36.3404,36.1275,36.1445,30500.0
2006-02-02 13:30:00,42.44,42.45,42.31,42.34,32900.0,36.1445,36.153,36.0338,36.0593,32900.0
2006-02-02 14:00:00,42.36,42.6,42.36,42.6,35900.0,36.0764,36.2808,36.0764,36.2808,35900.0
2006-02-02 14:30:00,42.59,42.71,42.55,42.63,45600.0,36.2722,36.3744,36.2382,36.3063,45600.0
2006-02-02 15:00:00,42.63,42.63,42.38,42.38,65000.0,36.3063,36.3063,36.0934,36.0934,65000.0
2006-02-02 15:30:00,42.4,42.4,42.28,42.34,111200.0,36.1104,36.1104,36.0082,36.0593,111200.0
2006-02-03 09:30:00,42.4,42.64,42.31,42.59,103900.0,36.1104,36.3148,36.0338,36.2722,103900.0
2006-02-03 10:00:00,42.59,43.13,42.58,43.01,70600.0,36.2722,36.7321,36.2637,36.6299,70600.0
2006-02-03 10:30:00,43.0,43.07,42.85,42.94,43500.0,36.6214,36.681,36.4937,36.5703,43500.0
2006-02-03 11:00:00,42.94,43.19,42.94,43.18,83800.0,36.5703,36.7832,36.5703,36.7747,83800.0
2006-02-03 11:30:00,43.19,43.29,43.17,43.27,49400.0,36.7832,36.8684,36.7662,36.8514,49400.0
2006-02-03 12:00:00,43.27,43.35,43.24,43.25,41300.0,36.8514,36.9195,36.8258,36.8343,41300.0
2006-02-03 12:30:00,43.29,43.32,43.16,43.25,16600.0,36.8684,36.8939,36.7577,36.8343,16600.0
2006-02-03 13:00:00,43.26,43.5,43.24,43.5,28900.0,36.8428,37.0472,36.8258,37.0472,28900.0
2006-02-03 13:30:00,43.5,43.55,43.44,43.45,18800.0,37.0472,37.0898,36.9961,37.0047,18800.0
2006-02-03 14:00:00,43.45,43.5,43.21,43.23,24000.0,37.0047,37.0472,36.8003,36.8173,24000.0
2006-02-03 14:30:00,43.22,43.54,43.21,43.48,37000.0,36.8088,37.0813,36.8003,37.0302,37000.0
2006-02-03 15:00:00,43.47,43.52,43.37,43.39,36600.0,37.0217,37.0643,36.9365,36.9536,36600.0
2006-02-03 15:30:00,43.37,43.41,43.27,43.38,62300.0,36.9365,36.9706,36.8514,36.945,62300.0
2006-02-06 09:30:00,43.44,43.46,43.01,43.01,24300.0,36.9961,37.0132,36.6299,36.6299,24300.0
2006-02-06 10:00:00,43.0,43.21,42.82,42.97,43200.0,36.6214,36.8003,36.4681,36.5959,43200.0
2006-02-06 10:30:00,42.97,43.14,42.94,43.05,48600.0,36.5959,36.7406,36.5703,36.664,48600.0
2006-02-06 11:00:00,43.09,43.28,43.09,43.22,22600.0,36.6981,36.8599,36.6981,36.8088,22600.0
2006-02-06 11:30:00,43.23,43.26,43.12,43.13,13600.0,36.8173,36.8428,36.7236,36.7321,13600.0
2006-02-06 12:00:00,43.14,43.23,42.98,43.03,18200.0,36.7406,36.8173,36.6044,36.647,18200.0
2006-02-06 12:30:00,43.04,43.06,42.97,42.99,20400.0,36.6555,36.6725,36.5959,36.6129,20400.0
2006-02-06 13:00:00,42.99,43.1,42.99,43.1,11200.0,36.6129,36.7066,36.6129,36.7066,11200.0
2006-02-06 13:30:00,43.09,43.14,42.95,42.99,13400.0,36.6981,36.7406,36.5788,36.6129,13400.0
2006-02-06 14:00:00,42.96,43.0,42.8,43.0,31900.0,36.5874,36.6214,36.4511,36.6214,31900.0
2006-02-06 14:30:00,43.0,43.05,42.96,43.02,32700.0,36.6214,36.664,36.5874,36.6385,32700.0
2006-02-06 15:00:00,43.01,43.15,43.01,43.11,43600.0,36.6299,36.7492,36.6299,36.7151,43600.0
2006-02-06 15:30:00,43.11,43.16,43.07,43.09,50800.0,36.7151,36.7577,36.681,36.6981,50800.0
2006-02-07 09:30:00,43.84,43.84,42.95,43.06,39300.0,37.3368,37.3368,36.5788,36.6725,39300.0
2006-02-07 10:00:00,43.06,43.1,42.9,43.06,84100.0,36.6725,36.7066,36.5363,36.6725,84100.0
2006-02-07 10:30:00,43.04,43.05,42.93,42.99,64400.0,36.6555,36.664,36.5618,36.6129,64400.0
2006-02-07 11:00:00,42.98,43.08,42.98,43.04,34500.0,36.6044,36.6896,36.6044,36.6555,34500.0
2006-02-07 11:30:00,43.02,43.04,42.79,42.84,33800.0,36.6385,36.6555,36.4426,36.4852,33800.0
2006-02-07 12:00:00,42.85,42.96,42.74,42.95,22700.0,36.4937,36.5874,36.4,36.5788,22700.0
2006-02-07 12:30:00,42.97,43.01,42.95,43.0,30200.0,36.5959,36.6299,36.5788,36.6214,30200.0
2006-02-07 13:00:00,43.0,43.0,42.84,42.92,28400.0,36.6214,36.6214,36.4852,36.5533,28400.0
2006-02-07 13:30:00,42.9,42.99,42.88,42.97,20700.0,36.5363,36.6129,36.5192,36.5959,20700.0
2006-02-07 14:00:00,42.97,43.0,42.94,43.0,36500.0,36.5959,36.6214,36.5703,36.6214,36500.0
2006-02-07 14:30:00,43.01,43.01,42.94,42.98,49900.0,36.6299,36.6299,36.5703,36.6044,49900.0
2006-02-07 15:00:00,42.98,43.01,42.95,42.98,44900.0,36.6044,36.6299,36.5788,36.6044,44900.0
2006-02-07 15:30:00,42.97,42.98,42.94,42.94,59900.0,36.5959,36.6044,36.5703,36.5703,59900.0
2006-02-08 09:30:00,43.25,43.65,43.23,43.3,70900.0,36.8343,37.175,36.8173,36.8769,70900.0
2006-02-08 10:00:00,43.3,43.3,43.16,43.22,66400.0,36.8769,36.8769,36.7577,36.8088,66400.0
2006-02-08 10:30:00,43.21,43.25,43.14,43.24,32600.0,36.8003,36.8343,36.7406,36.8258,32600.0
2006-02-08 11:00:00,43.23,43.25,43.11,43.16,18500.0,36.8173,36.8343,36.7151,36.7577,18500.0
2006-02-08 11:30:00,43.15,43.2,43.15,43.19,18100.0,36.7492,36.7917,36.7492,36.7832,18100.0
2006-02-08 12:00:00,43.19,43.23,43.16,43.17,25900.0,36.7832,36.8173,36.7577,36.7662,25900.0
2006-02-08 12:30:00,43.16,43.17,43.13,43.14,12600.0,36.7577,36.7662,36.7321,36.7406,12600.0
2006-02-08 13:00:00,43.15,43.18,43.11,43.11,16800.0,36.7492,36.7747,36.7151,36.7151,16800.0
2006-02-08 13:30:00,43.12,43.18,43.11,43.12,16400.0,36.7236,36.7747,36.7151,36.7236,16400.0
2006-02-08 14:00:00,43.13,43.14,42.98,43.04,45000.0,36.7321,36.7406,36.6044,36.6555,45000.0
2006-02-08 14:30:00,43.03,43.15,43.0,43.15,25500.0,36.647,36.7492,36.6214,36.7492,25500.0
2006-02-08 15:00:00,43.15,43.25,43.09,43.18,86400.0,36.7492,36.8343,36.6981,36.7747,86400.0
2006-02-08 15:30:00,43.18,43.24,43.1,43.13,68300.0,36.7747,36.8258,36.7066,36.7321,68300.0
2006-02-09 09:30:00,43.18,43.5,43.07,43.5,30900.0,36.7747,37.0472,36.681,37.0472,30900.0
2006-02-09 10:00:00,43.49,43.5,43.37,43.5,36400.0,37.0387,37.0472,36.9365,37.0472,36400.0
2006-02-09 10:30:00,43.48,43.5,43.46,43.5,28900.0,37.0302,37.0472,37.0132,37.0472,28900.0
2006-02-09 11:00:00,43.49,43.63,43.45,43.61,50700.0,37.0387,37.158,37.0047,37.1409,50700.0
2006-02-09 11:30:00,43.65,43.69,43.6,43.6,85000.0,37.175,37.2091,37.1324,37.1324,85000.0
2006-02-09 12:00:00,43.61,43.68,43.6,43.65,111500.0,37.1409,37.2005,37.1324,37.175,111500.0
2006-02-09 12:30:00,43.65,43.65,43.6,43.62,25400.0,37.175,37.175,37.1324,37.1494,25400.0
2006-02-09 13:00:00,43.62,43.85,43.62,43.79,80500.0,37.1494,37.3453,37.1494,37.2942,80500.0
2006-02-09 13:30:00,43.78,43.85,43.75,43.75,32800.0,37.2857,37.3453,37.2602,37.2602,32800.0
2006-02-09 14:00:00,43.74,43.8,43.64,43.77,31300.0,37.2516,37.3027,37.1665,37.2772,31300.0
2006-02-09 14:30:00,43.75,43.76,43.69,43.74,44900.0,37.2602,37.2687,37.2091,37.2516,44900.0
2006-02-09 15:00:00,43.74,43.74,43.54,43.64,45000.0,37.2516,37.2516,37.0813,37.1665,45000.0
2006-02-09 15:30:00,43.64,43.64,43.4,43.5,50900.0,37.1665,37.1665,36.9621,37.0472,50900.0
2006-02-10 09:30:00,43.53,43.62,43.41,43.58,81200.0,37.0728,37.1494,36.9706,37.1154,81200.0
2006-02-10 10:00:00,43.58,43.6,43.49,43.54,51100.0,37.1154,37.1324,37.0387,37.0813,51100.0
2006-02-10 10:30:00,43.53,43.96,43.49,43.94,114000.0,37.0728,37.439,37.0387,37.422,114000.0
2006-02-10 11:00:00,43.95,43.96,43.7,43.71,42400.0,37.4305,37.439,37.2176,37.2261,42400.0
2006-02-10 11:30:00,43.7,43.74,43.53,43.62,66400.0,37.2176,37.2516,37.0728,37.1494,66400.0
2006-02-10 12:00:00,43.63,43.7,43.58,43.64,54600.0,37.158,37.2176,37.1154,37.1665,54600.0
2006-02-10 12:30:00,43.66,43.78,43.59,43.75,85600.0,37.1835,37.2857,37.1239,37.2602,85600.0
2006-02-10 13:00:00,43.75,43.78,43.68,43.71,94600.0,37.2602,37.2857,37.2005,37.2261,94600.0
2006-02-10 13:30:00,43.71,43.79,43.66,43.78,63500.0,37.2261,37.2942,37.1835,37.2857,63500.0
2006-02-10 14:00:00,43.76,43.79,43.7,43.71,100900.0,37.2687,37.2942,37.2176,37.2261,100900.0
2006-02-10 14:30:00,43.71,43.83,43.69,43.73,96800.0,37.2261,37.3283,37.2091,37.2431,96800.0
2006-02-10 15:00:00,43.76,43.8,43.65,43.69,59200.0,37.2687,37.3027,37.175,37.2091,59200.0
2006-02-10 15:30:00,43.69,43.72,43.6,43.71,93600.0,37.2091,37.2346,37.1324,37.2261,93600.0
2006-02-13 09:30:00,43.86,44.1,43.81,44.07,69900.0,37.3538,37.5582,37.3113,37.5327,69900.0
2006-02-13 10:00:00,44.08,44.46,44.07,44.42,81300.0,37.5412,37.8648,37.5327,37.8308,81300.0
2006-02-13 10:30:00,44.43,44.45,44.3,44.33,54200.0,37.8393,37.8563,37.7286,37.7541,54200.0
2006-02-13 11:00:00,44.33,44.35,44.2,44.34,42100.0,37.7541,37.7712,37.6434,37.7626,42100.0
2006-02-13 11:30:00,44.34,44.5,44.33,44.38,56300.0,37.7626,37.8989,37.7541,37.7967,56300.0
2006-02-13 12:00:00,44.37,44.41,44.3,44.33,57400.0,37.7882,37.8223,37.7286,37.7541,57400.0
2006-02-13 12:30:00,44.34,44.35,44.2,44.35,67100.0,37.7626,37.7712,37.6434,37.7712,67100.0
2006-02-13 13:00:00,44.35,44.35,44.3,44.31,28200.0,37.7712,37.7712,37.7286,37.7371,28200.0
2006-02-13 13:30:00,44.32,44.35,44.28,44.28,72700.0,37.7456,37.7712,37.7115,37.7115,72700.0
2006-02-13 14:00:00,44.29,44.37,44.28,44.33,33900.0,37.7201,37.7882,37.7115,37.7541,33900.0
2006-02-13 14:30:00,44.33,44.39,44.27,44.3,41100.0,37.7541,37.8052,37.703,37.7286,41100.0
2006-02-13 15:00:00,44.31,44.36,44.25,44.35,68000.0,37.7371,37.7797,37.686,37.7712,68000.0
2006-02-13 15:30:00,44.35,44.39,44.2,44.34,124300.0,37.7712,37.8052,37.6434,37.7626,124300.0
2006-02-14 09:30:00,44.33,44.43,44.32,44.41,33300.0,37.7541,37.8393,37.7456,37.8223,33300.0
2006-02-14 10:00:00,44.41,44.44,44.27,44.3,62800.0,37.8223,37.8478,37.703,37.7286,62800.0
2006-02-14 10:30:00,44.3,44.31,44.18,44.24,156000.0,37.7286,37.7371,37.6264,37.6775,156000.0
2006-02-14 11:00:00,44.24,44.3,44.2,44.26,66700.0,37.6775,37.7286,37.6434,37.6945,66700.0
2006-02-14 11:30:00,44.26,44.4,44.22,44.39,121100.0,37.6945,37.8137,37.6604,37.8052,121100.0
2006-02-14 12:00:00,44.39,44.53,44.37,44.43,56000.0,37.8052,37.9245,37.7882,37.8393,56000.0
2006-02-14 12:30:00,44.45,44.5,44.42,44.5,27400.0,37.8563,37.8989,37.8308,37.8989,27400.0
2006-02-14 13:00:00,44.49,44.52,44.44,44.5,97000.0,37.8904,37.9159,37.8478,37.8989,97000.0
2006-02-14 13:30:00,44.5,44.52,44.35,44.36,75000.0,37.8989,37.9159,37.7712,37.7797,75000.0
2006-02-14 14:00:00,44.36,44.49,44.36,44.49,105400.0,37.7797,37.8904,37.7797,37.8904,105400.0
2006-02-14 14:30:00,44.48,44.5,44.42,44.45,46100.0,37.8819,37.8989,37.8308,37.8563,46100.0
2006-02-14 15:00:00,44.45,44.46,44.32,44.45,71800.0,37.8563,37.8648,37.7456,37.8563,71800.0
2006-02-14 15:30:00,44.45,44.56,44.4,44.51,222200.0,37.8563,37.95,37.8137,37.9074,222200.0
2006-02-15 09:30:00,44.45,44.46,44.23,44.35,82700.0,37.8563,37.8648,37.669,37.7712,82700.0
2006-02-15 10:00:00,44.34,44.36,44.22,44.33,109800.0,37.7626,37.7797,37.6604,37.7541,109800.0
2006-02-15 10:30:00,44.34,44.39,44.22,44.22,298900.0,37.7626,37.8052,37.6604,37.6604,298900.0
2006-02-15 11:00:00,44.23,44.24,43.71,43.73,113700.0,37.669,37.6775,37.2261,37.2431,113700.0
2006-02-15 11:30:00,43.74,43.96,43.59,43.91,116000.0,37.2516,37.439,37.1239,37.3964,116000.0
2006-02-15 12:00:00,43.93,43.93,43.81,43.86,30800.0,37.4135,37.4135,37.3113,37.3538,30800.0
2006-02-15 12:30:00,43.86,43.86,43.65,43.78,32900.0,37.3538,37.3538,37.175,37.2857,32900.0
2006-02-15 13:00:00,43.79,43.9,43.74,43.9,48800.0,37.2942,37.3879,37.2516,37.3879,48800.0
2006-02-15 13:30:00,43.9,43.9,43.77,43.86,102000.0,37.3879,37.3879,37.2772,37.3538,102000.0
2006-02-15 14:00:00,43.87,44.08,43.84,44.02,162500.0,37.3624,37.5412,37.3368,37.4901,162500.0
2006-02-15 14:30:00,44.02,44.1,43.98,44.09,173800.0,37.4901,37.5582,37.456,37.5497,173800.0
2006-02-15 15:00:00,44.09,44.09,43.87,43.91,110700.0,37.5497,37.5497,37.3624,37.3964,110700.0
2006-02-15 15:30:00,43.95,44.05,43.89,43.93,180100.0,37.4305,37.5157,37.3794,37.4135,180100.0
2006-02-16 09:30:00,43.0,43.22,42.5,42.51,419000.0,36.6214,36.8088,36.1956,36.2041,419000.0
2006-02-16 10:00:00,42.51,42.6,42.2,42.49,556800.0,36.2041,36.2808,35.9401,36.1871,556800.0
2006-02-16 10:30:00,42.48,42.62,42.35,42.53,277000.0,36.1786,36.2978,36.0678,36.2211,277000.0
2006-02-16 11:00:00,42.53,42.71,42.45,42.7,150800.0,36.2211,36.3744,36.153,36.3659,150800.0
2006-02-16 11:30:00,42.72,43.04,42.72,42.87,149300.0,36.383,36.6555,36.383,36.5107,149300.0
2006-02-16 12:00:00,42.88,42.9,42.72,42.75,92800.0,36.5192,36.5363,36.383,36.4085,92800.0
2006-02-16 12:30:00,42.75,42.75,42.56,42.59,152900.0,36.4085,36.4085,36.2467,36.2722,152900.0
2006-02-16 13:00:00,42.59,42.6,42.5,42.54,85600.0,36.2722,36.2808,36.1956,36.2297,85600.0
2006-02-16 13:30:00,42.54,42.6,42.51,42.55,84700.0,36.2297,36.2808,36.2041,36.2382,84700.0
2006-02-16 14:00:00,42.56,42.59,42.07,42.16,248900.0,36.2467,36.2722,35.8294,35.906,248900.0
2006-02-16 14:30:00,42.17,42.18,42.03,42.09,197900.0,35.9145,35.9231,35.7953,35.8464,197900.0
2006-02-16 15:00:00,42.08,42.14,41.96,41.97,210800.0,35.8379,35.889,35.7357,35.7442,210800.0
2006-02-16 15:30:00,41.97,41.98,41.62,41.75,455500.0,35.7442,35.7527,35.4461,35.5568,455500.0
2006-02-17 09:30:00,45.5,45.5,41.53,41.59,214800.0,38.7506,38.7506,35.3695,35.4206,214800.0
2006-02-17 10:00:00,41.58,41.71,41.53,41.7,120000.0,35.4121,35.5228,35.3695,35.5143,120000.0
2006-02-17 10:30:00,41.7,41.82,41.53,41.65,120500.0,35.5143,35.6165,35.3695,35.4717,120500.0
2006-02-17 11:00:00,41.64,41.74,41.62,41.73,91200.0,35.4632,35.5483,35.4461,35.5398,91200.0
2006-02-17 11:30:00,41.72,41.88,41.69,41.74,86400.0,35.5313,35.6676,35.5057,35.5483,86400.0
2006-02-17 12:00:00,41.75,41.85,41.66,41.69,177800.0,35.5568,35.642,35.4802,35.5057,177800.0
2006-02-17 12:30:00,41.68,41.74,41.67,41.74,48900.0,35.4972,35.5483,35.4887,35.5483,48900.0
2006-02-17 13:00:00,41.73,41.75,41.69,41.69,88000.0,35.5398,35.5568,35.5057,35.5057,88000.0
2006-02-17 13:30:00,41.69,41.73,41.68,41.73,40300.0,35.5057,35.5398,35.4972,35.5398,40300.0
2006-02-17 14:00:00,41.72,41.73,41.61,41.62,38300.0,35.5313,35.5398,35.4376,35.4461,38300.0
2006-02-17 14:30:00,41.62,41.75,41.62,41.74,105300.0,35.4461,35.5568,35.4461,35.5483,105300.0
2006-02-17 15:00:00,41.74,41.75,41.67,41.71,65000.0,35.5483,35.5568,35.4887,35.5228,65000.0
2006-02-17 15:30:00,41.72,41.75,41.68,41.7,123000.0,35.5313,35.5568,35.4972,35.5143,123000.0
2006-02-21 09:30:00,41.75,41.85,41.68,41.7,170800.0,35.5568,35.642,35.4972,35.5143,170800.0
2006-02-21 10:00:00,41.7,41.74,41.33,41.34,122300.0,35.5143,35.5483,35.1991,35.2077,122300.0
2006-02-21 10:30:00,41.31,41.31,41.15,41.18,110200.0,35.1821,35.1821,35.0458,35.0714,110200.0
2006-02-21 11:00:00,41.18,41.22,41.06,41.13,59800.0,35.0714,35.1055,34.9692,35.0288,59800.0
2006-02-21 11:30:00,41.13,41.13,40.78,40.84,124600.0,35.0288,35.0288,34.7307,34.7818,124600.0
2006-02-21 12:00:00,40.83,40.83,40.66,40.74,64700.0,34.7733,34.7733,34.6285,34.6967,64700.0
2006-02-21 12:30:00,40.74,40.93,40.71,40.93,72100.0,34.6967,34.8585,34.6711,34.8585,72100.0
2006-02-21 13:00:00,40.92,41.04,40.91,40.97,85100.0,34.85,34.9522,34.8414,34.8925,85100.0
2006-02-21 13:30:00,40.98,40.98,40.86,40.86,53500.0,34.9011,34.9011,34.7989,34.7989,53500.0
2006-02-21 14:00:00,40.86,40.88,40.59,40.62,81800.0,34.7989,34.8159,34.5689,34.5945,81800.0
2006-02-21 14:30:00,40.63,40.67,40.56,40.59,90400.0,34.603,34.637,34.5434,34.5689,90400.0
2006-02-21 15:00:00,40.6,40.61,40.44,40.48,137700.0,34.5774,34.5859,34.4412,34.4752,137700.0
2006-02-21 15:30:00,40.48,40.54,40.42,40.5,263500.0,34.4752,34.5263,34.4241,34.4923,263500.0
2006-02-22 09:30:00,40.4,40.4,40.25,40.36,251000.0,34.4071,34.4071,34.2793,34.373,251000.0
2006-02-22 10:00:00,40.37,40.8,40.36,40.69,95300.0,34.3815,34.7478,34.373,34.6541,95300.0
2006-02-22 10:30:00,40.7,41.1,40.62,41.09,226600.0,34.6626,35.0033,34.5945,34.9947,226600.0
2006-02-22 11:00:00,41.1,41.33,41.03,41.26,266100.0,35.0033,35.1991,34.9436,35.1395,266100.0
2006-02-22 11:30:00,41.26,41.4,41.14,41.28,170200.0,35.1395,35.2588,35.0373,35.1566,170200.0
2006-02-22 12:00:00,41.29,41.31,41.17,41.22,102000.0,35.1651,35.1821,35.0629,35.1055,102000.0
2006-02-22 12:30:00,41.21,41.27,41.2,41.27,70900.0,35.0969,35.148,35.0884,35.148,70900.0
2006-02-22 13:00:00,41.26,41.45,41.24,41.45,58100.0,35.1395,35.3013,35.1225,35.3013,58100.0
2006-02-22 13:30:00,41.45,41.45,41.37,41.43,62700.0,35.3013,35.3013,35.2332,35.2843,62700.0
2006-02-22 14:00:00,41.43,41.48,41.4,41.41,102200.0,35.2843,35.3269,35.2588,35.2673,102200.0
2006-02-22 14:30:00,41.4,41.43,41.36,41.42,85400.0,35.2588,35.2843,35.2247,35.2758,85400.0
2006-02-22 15:00:00,41.42,41.45,41.38,41.39,96200.0,35.2758,35.3013,35.2417,35.2502,96200.0
2006-02-22 15:30:00,41.39,41.46,41.23,41.25,154800.0,35.2502,35.3099,35.114,35.131,154800.0
2006-02-23 09:30:00,41.1,41.16,40.84,40.84,75000.0,35.0033,35.0544,34.7818,34.7818,75000.0
2006-02-23 10:00:00,40.83,41.32,40.81,41.26,98300.0,34.7733,35.1906,34.7563,35.1395,98300.0
2006-02-23 10:30:00,41.26,41.4,41.19,41.4,61700.0,35.1395,35.2588,35.0799,35.2588,61700.0
2006-02-23 11:00:00,41.42,41.62,41.36,41.61,45000.0,35.2758,35.4461,35.2247,35.4376,45000.0
2006-02-23 11:30:00,41.62,41.96,41.53,41.75,156900.0,35.4461,35.7357,35.3695,35.5568,156900.0
2006-02-23 12:00:00,41.75,41.92,41.74,41.9,99000.0,35.5568,35.7016,35.5483,35.6846,99000.0
2006-02-23 12:30:00,41.9,41.9,41.7,41.71,46500.0,35.6846,35.6846,35.5143,35.5228,46500.0
2006-02-23 13:00:00,41.69,41.69,41.6,41.65,54600.0,35.5057,35.5057,35.4291,35.4717,54600.0
2006-02-23 13:30:00,41.64,41.65,41.5,41.5,56000.0,35.4632,35.4717,35.3439,35.3439,56000.0
2006-02-23 14:00:00,41.5,41.53,41.48,41.52,88300.0,35.3439,35.3695,35.3269,35.361,88300.0
2006-02-23 14:30:00,41.53,41.61,41.49,41.56,82600.0,35.3695,35.4376,35.3354,35.395,82600.0
2006-02-23 15:00:00,41.57,41.6,41.46,41.51,105800.0,35.4035,35.4291,35.3099,35.3524,105800.0
2006-02-23 15:30:00,41.51,41.53,41.34,41.35,164400.0,35.3524,35.3695,35.2077,35.2162,164400.0
2006-02-24 09:30:00,41.12,41.21,40.84,41.18,68800.0,35.0203,35.0969,34.7818,35.0714,68800.0
2006-02-24 10:00:00,41.18,41.31,41.14,41.31,77400.0,35.0714,35.1821,35.0373,35.1821,77400.0
2006-02-24 10:30:00,41.3,41.32,41.15,41.24,48300.0,35.1736,35.1906,35.0458,35.1225,48300.0
2006-02-24 11:00:00,41.24,41.26,41.2,41.24,41600.0,35.1225,35.1395,35.0884,35.1225,41600.0
2006-02-24 11:30:00,41.25,41.29,41.2,41.26,39300.0,35.131,35.1651,35.0884,35.1395,39300.0
2006-02-24 12:00:00,41.24,41.42,41.21,41.34,51800.0,35.1225,35.2758,35.0969,35.2077,51800.0
2006-02-24 12:30:00,41.35,41.4,41.33,41.37,43600.0,35.2162,35.2588,35.1991,35.2332,43600.0
2006-02-24 13:00:00,41.37,41.42,41.29,41.3,37800.0,35.2332,35.2758,35.1651,35.1736,37800.0
2006-02-24 13:30:00,41.3,41.3,41.2,41.26,27600.0,35.1736,35.1736,35.0884,35.1395,27600.0
2006-02-24 14:00:00,41.26,41.32,41.26,41.3,22300.0,35.1395,35.1906,35.1395,35.1736,22300.0
2006-02-24 14:30:00,41.3,41.33,41.29,41.33,41400.0,35.1736,35.1991,35.1651,35.1991,41400.0
2006-02-24 15:00:00,41.33,41.44,41.33,41.38,94800.0,35.1991,35.2928,35.1991,35.2417,94800.0
2006-02-24 15:30:00,41.38,41.51,41.38,41.48,120500.0,35.2417,35.3524,35.2417,35.3269,120500.0
2006-02-27 09:30:00,41.5,41.94,41.5,41.69,59500.0,35.3439,35.7187,35.3439,35.5057,59500.0
2006-02-27 10:00:00,41.66,41.82,41.41,41.78,55400.0,35.4802,35.6165,35.2673,35.5824,55400.0
2006-02-27 10:30:00,41.81,41.92,41.76,41.81,36400.0,35.6079,35.7016,35.5654,35.6079,36400.0
2006-02-27 11:00:00,41.8,41.8,41.68,41.8,37300.0,35.5994,35.5994,35.4972,35.5994,37300.0
2006-02-27 11:30:00,41.8,41.84,41.71,41.76,37300.0,35.5994,35.6335,35.5228,35.5654,37300.0
2006-02-27 12:00:00,41.76,41.76,41.7,41.71,46900.0,35.5654,35.5654,35.5143,35.5228,46900.0
2006-02-27 12:30:00,41.74,41.76,41.7,41.72,44700.0,35.5483,35.5654,35.5143,35.5313,44700.0
2006-02-27 13:00:00,41.71,41.72,41.63,41.69,78000.0,35.5228,35.5313,35.4546,35.5057,78000.0
2006-02-27 13:30:00,41.69,41.75,41.69,41.7,37800.0,35.5057,35.5568,35.5057,35.5143,37800.0
2006-02-27 14:00:00,41.7,41.73,41.62,41.73,43300.0,35.5143,35.5398,35.4461,35.5398,43300.0
2006-02-27 14:30:00,41.73,41.79,41.7,41.78,82800.0,35.5398,35.5909,35.5143,35.5824,82800.0
2006-02-27 15:00:00,41.77,41.77,41.6,41.65,82600.0,35.5739,35.5739,35.4291,35.4717,82600.0
2006-02-27 15:30:00,41.64,41.75,41.6,41.61,79500.0,35.4632,35.5568,35.4291,35.4376,79500.0
2006-02-28 09:30:00,41.56,41.65,41.43,41.53,68800.0,35.395,35.4717,35.2843,35.3695,68800.0
2006-02-28 10:00:00,41.5,41.51,41.12,41.3,57100.0,35.3439,35.3524,35.0203,35.1736,57100.0
2006-02-28 10:30:00,41.29,41.35,40.93,40.96,75600.0,35.1651,35.2162,34.8585,34.884,75600.0
2006-02-28 11:00:00,40.97,41.13,40.97,41.02,74300.0,34.8925,35.0288,34.8925,34.9351,74300.0
2006-02-28 11:30:00,40.99,41.15,40.96,41.05,80000.0,34.9096,35.0458,34.884,34.9607,80000.0
2006-02-28 12:00:00,41.04,41.18,40.97,41.14,62500.0,34.9522,35.0714,34.8925,35.0373,62500.0
2006-02-28 12:30:00,41.13,41.19,41.03,41.14,92600.0,35.0288,35.0799,34.9436,35.0373,92600.0
2006-02-28 13:00:00,41.14,41.23,41.13,41.19,58600.0,35.0373,35.114,35.0288,35.0799,58600.0
2006-02-28 13:30:00,41.18,41.26,41.08,41.2,116800.0,35.0714,35.1395,34.9862,35.0884,116800.0
2006-02-28 14:00:00,41.19,41.36,41.17,41.35,84300.0,35.0799,35.2247,35.0629,35.2162,84300.0
2006-02-28 14:30:00,41.35,41.37,41.31,41.35,106700.0,35.2162,35.2332,35.1821,35.2162,106700.0
2006-02-28 15:00:00,41.35,41.42,41.33,41.41,113800.0,35.2162,35.2758,35.1991,35.2673,113800.0
2006-02-28 15:30:00,41.41,41.43,41.33,41.34,124900.0,35.2673,35.2843,35.1991,35.2077,124900.0
2006-03-01 09:30:00,41.35,42.01,41.16,41.72,132800.0,35.2162,35.7783,35.0544,35.5313,132800.0
2006-03-01 10:00:00,41.72,41.73,41.56,41.58,86000.0,35.5313,35.5398,35.395,35.4121,86000.0
2006-03-01 10:30:00,41.57,41.72,41.52,41.7,70900.0,35.4035,35.5313,35.361,35.5143,70900.0
2006-03-01 11:00:00,41.69,41.98,41.69,41.98,55600.0,35.5057,35.7527,35.5057,35.7527,55600.0
2006-03-01 11:30:00,41.98,42.36,41.96,42.36,100800.0,35.7527,36.0764,35.7357,36.0764,100800.0
2006-03-01 12:00:00,42.37,42.51,42.18,42.19,52100.0,36.0849,36.2041,35.9231,35.9316,52100.0
2006-03-01 12:30:00,42.18,42.23,42.07,42.23,42600.0,35.9231,35.9656,35.8294,35.9656,42600.0
2006-03-01 13:00:00,42.23,42.29,42.22,42.27,23900.0,35.9656,36.0167,35.9571,35.9997,23900.0
2006-03-01 13:30:00,42.29,42.37,42.28,42.34,38600.0,36.0167,36.0849,36.0082,36.0593,38600.0
2006-03-01 14:00:00,42.34,42.45,42.29,42.39,48100.0,36.0593,36.153,36.0167,36.1019,48100.0
2006-03-01 14:30:00,42.4,42.44,42.33,42.4,35600.0,36.1104,36.1445,36.0508,36.1104,35600.0
2006-03-01 15:00:00,42.39,42.51,42.38,42.49,79900.0,36.1019,36.2041,36.0934,36.1871,79900.0
2006-03-01 15:30:00,42.49,42.58,42.45,42.53,131400.0,36.1871,36.2637,36.153,36.2211,131400.0
2006-03-02 09:30:00,43.52,44.06,43.3,43.31,290000.0,37.0643,37.5242,36.8769,36.8854,290000.0
2006-03-02 10:00:00,43.31,43.55,43.2,43.53,176500.0,36.8854,37.0898,36.7917,37.0728,176500.0
2006-03-02 10:30:00,43.53,43.65,43.37,43.48,168100.0,37.0728,37.175,36.9365,37.0302,168100.0
2006-03-02 11:00:00,43.48,43.53,43.43,43.49,134800.0,37.0302,37.0728,36.9876,37.0387,134800.0
2006-03-02 11:30:00,43.49,43.5,43.28,43.3,123900.0,37.0387,37.0472,36.8599,36.8769,123900.0
2006-03-02 12:00:00,43.28,43.29,42.96,43.0,76000.0,36.8599,36.8684,36.5874,36.6214,76000.0
2006-03-02 12:30:00,43.03,43.11,42.99,43.1,97600.0,36.647,36.7151,36.6129,36.7066,97600.0
2006-03-02 13:00:00,43.09,43.1,42.97,43.02,83500.0,36.6981,36.7066,36.5959,36.6385,83500.0
2006-03-02 13:30:00,43.03,43.07,42.95,43.04,40600.0,36.647,36.681,36.5788,36.6555,40600.0
2006-03-02 14:00:00,43.05,43.05,42.81,42.83,66200.0,36.664,36.664,36.4596,36.4766,66200.0
2006-03-02 14:30:00,42.82,42.83,42.66,42.73,77900.0,36.4681,36.4766,36.3319,36.3915,77900.0
2006-03-02 15:00:00,42.73,42.9,42.67,42.69,91600.0,36.3915,36.5363,36.3404,36.3574,91600.0
2006-03-02 15:30:00,42.69,42.73,42.6,42.66,125600.0,36.3574,36.3915,36.2808,36.3319,125600.0
2006-03-03 09:30:00,42.42,42.89,42.42,42.63,70600.0,36.1275,36.5277,36.1275,36.3063,70600.0
2006-03-03 10:00:00,42.6,42.61,42.41,42.5,75300.0,36.2808,36.2893,36.1189,36.1956,75300.0
2006-03-03 10:30:00,42.5,42.53,42.4,42.48,109600.0,36.1956,36.2211,36.1104,36.1786,109600.0
2006-03-03 11:00:00,42.5,42.59,42.45,42.5,72800.0,36.1956,36.2722,36.153,36.1956,72800.0
2006-03-03 11:30:00,42.48,42.6,42.41,42.42,124200.0,36.1786,36.2808,36.1189,36.1275,124200.0
2006-03-03 12:00:00,42.44,42.53,42.44,42.49,66600.0,36.1445,36.2211,36.1445,36.1871,66600.0
2006-03-03 12:30:00,42.49,42.52,42.46,42.49,53300.0,36.1871,36.2126,36.1615,36.1871,53300.0
2006-03-03 13:00:00,42.49,42.53,42.45,42.53,34500.0,36.1871,36.2211,36.153,36.2211,34500.0
2006-03-03 13:30:00,42.51,42.59,42.48,42.48,72300.0,36.2041,36.2722,36.1786,36.1786,72300.0
2006-03-03 14:00:00,42.48,42.5,42.41,42.45,47300.0,36.1786,36.1956,36.1189,36.153,47300.0
2006-03-03 14:30:00,42.45,42.5,42.41,42.5,63400.0,36.153,36.1956,36.1189,36.1956,63400.0
2006-03-03 15:00:00,42.5,42.5,42.4,42.43,78600.0,36.1956,36.1956,36.1104,36.136,78600.0
2006-03-03 15:30:00,42.46,42.49,42.34,42.42,217600.0,36.1615,36.1871,36.0593,36.1275,217600.0
2006-03-06 09:30:00,42.46,42.48,42.0,42.09,64900.0,36.1615,36.1786,35.7698,35.8464,64900.0
2006-03-06 10:00:00,42.09,42.1,41.86,42.04,99200.0,35.8464,35.8549,35.6505,35.8038,99200.0
2006-03-06 10:30:00,42.04,42.05,41.86,41.96,80900.0,35.8038,35.8123,35.6505,35.7357,80900.0
2006-03-06 11:00:00,41.96,42.0,41.8,42.0,102600.0,35.7357,35.7698,35.5994,35.7698,102600.0
2006-03-06 11:30:00,42.0,42.26,42.0,42.24,155600.0,35.7698,35.9912,35.7698,35.9742,155600.0
2006-03-06 12:00:00,42.25,42.34,42.18,42.31,83800.0,35.9827,36.0593,35.9231,36.0338,83800.0
2006-03-06 12:30:00,42.32,42.32,42.24,42.25,20500.0,36.0423,36.0423,35.9742,35.9827,20500.0
2006-03-06 13:00:00,42.28,42.33,42.2,42.21,46800.0,36.0082,36.0508,35.9401,35.9486,46800.0
2006-03-06 13:30:00,42.22,42.33,42.1,42.28,102100.0,35.9571,36.0508,35.8549,36.0082,102100.0
2006-03-06 14:00:00,42.3,42.4,42.21,42.39,58800.0,36.0253,36.1104,35.9486,36.1019,58800.0
2006-03-06 14:30:00,42.38,42.4,42.33,42.36,29200.0,36.0934,36.1104,36.0508,36.0764,29200.0
2006-03-06 15:00:00,42.36,42.41,42.32,42.36,56600.0,36.0764,36.1189,36.0423,36.0764,56600.0
2006-03-06 15:30:00,42.37,42.44,42.31,42.38,152900.0,36.0849,36.1445,36.0338,36.0934,152900.0
2006-03-07 09:30:00,42.41,42.42,42.1,42.28,78600.0,36.1189,36.1275,35.8549,36.0082,78600.0
2006-03-07 10:00:00,42.25,42.5,42.22,42.45,117700.0,35.9827,36.1956,35.9571,36.153,117700.0
2006-03-07 10:30:00,42.47,42.54,42.29,42.54,124600.0,36.17,36.2297,36.0167,36.2297,124600.0
2006-03-07 11:00:00,42.54,42.7,42.51,42.6,38700.0,36.2297,36.3659,36.2041,36.2808,38700.0
2006-03-07 11:30:00,42.6,42.69,42.5,42.52,45100.0,36.2808,36.3574,36.1956,36.2126,45100.0
2006-03-07 12:00:00,42.52,42.56,42.43,42.53,39800.0,36.2126,36.2467,36.136,36.2211,39800.0
2006-03-07 12:30:00,42.55,42.56,42.47,42.54,26300.0,36.2382,36.2467,36.17,36.2297,26300.0
2006-03-07 13:00:00,42.55,42.55,42.49,42.5,24100.0,36.2382,36.2382,36.1871,36.1956,24100.0
2006-03-07 13:30:00,42.5,42.54,42.41,42.52,49700.0,36.1956,36.2297,36.1189,36.2126,49700.0
2006-03-07 14:00:00,42.52,42.59,42.41,42.42,40800.0,36.2126,36.2722,36.1189,36.1275,40800.0
2006-03-07 14:30:00,42.42,42.55,42.39,42.46,73200.0,36.1275,36.2382,36.1019,36.1615,73200.0
2006-03-07 15:00:00,42.48,42.58,42.45,42.5,85300.0,36.1786,36.2637,36.153,36.1956,85300.0
2006-03-07 15:30:00,42.5,42.55,42.39,42.44,134000.0,36.1956,36.2382,36.1019,36.1445,134000.0
2006-03-08 09:30:00,42.44,42.5,42.1,42.49,97400.0,36.1445,36.1956,35.8549,36.1871,97400.0
2006-03-08 10:00:00,42.49,42.64,42.36,42.55,81000.0,36.1871,36.3148,36.0764,36.2382,81000.0
2006-03-08 10:30:00,42.58,42.59,42.44,42.5,47400.0,36.2637,36.2722,36.1445,36.1956,47400.0
2006-03-08 11:00:00,42.51,42.54,42.39,42.51,60600.0,36.2041,36.2297,36.1019,36.2041,60600.0
2006-03-08 11:30:00,42.49,42.6,42.37,42.57,42700.0,36.1871,36.2808,36.0849,36.2552,42700.0
2006-03-08 12:00:00,42.57,42.61,42.5,42.55,19300.0,36.2552,36.2893,36.1956,36.2382,19300.0
2006-03-08 12:30:00,42.54,42.56,42.48,42.52,43400.0,36.2297,36.2467,36.1786,36.2126,43400.0
2006-03-08 13:00:00,42.53,42.61,42.5,42.58,60900.0,36.2211,36.2893,36.1956,36.2637,60900.0
2006-03-08 13:30:00,42.58,42.6,42.5,42.51,31400.0,36.2637,36.2808,36.1956,36.2041,31400.0
2006-03-08 14:00:00,42.52,42.68,42.51,42.56,34300.0,36.2126,36.3489,36.2041,36.2467,34300.0
2006-03-08 14:30:00,42.55,42.7,42.55,42.6,38900.0,36.2382,36.3659,36.2382,36.2808,38900.0
2006-03-08 15:00:00,42.61,42.7,42.54,42.55,35500.0,36.2893,36.3659,36.2297,36.2382,35500.0
2006-03-08 15:30:00,42.53,42.56,42.41,42.44,41900.0,36.2211,36.2467,36.1189,36.1445,41900.0
2006-03-09 09:30:00,42.45,42.45,41.88,41.92,127700.0,36.153,36.153,35.6676,35.7016,127700.0
2006-03-09 10:00:00,41.92,42.03,41.92,41.97,138000.0,35.7016,35.7953,35.7016,35.7442,138000.0
2006-03-09 10:30:00,41.98,41.98,41.68,41.7,269500.0,35.7527,35.7527,35.4972,35.5143,269500.0
2006-03-09 11:00:00,41.7,41.75,41.6,41.67,201900.0,35.5143,35.5568,35.4291,35.4887,201900.0
2006-03-09 11:30:00,41.68,41.76,41.65,41.74,154500.0,35.4972,35.5654,35.4717,35.5483,154500.0
2006-03-09 12:00:00,41.74,41.76,41.62,41.75,92400.0,35.5483,35.5654,35.4461,35.5568,92400.0
2006-03-09 12:30:00,41.75,41.79,41.71,41.77,95400.0,35.5568,35.5909,35.5228,35.5739,95400.0
2006-03-09 13:00:00,41.75,41.79,41.66,41.7,110500.0,35.5568,35.5909,35.4802,35.5143,110500.0
2006-03-09 13:30:00,41.69,41.76,41.68,41.7,187600.0,35.5057,35.5654,35.4972,35.5143,187600.0
2006-03-09 14:00:00,41.7,41.82,41.68,41.73,134600.0,35.5143,35.6165,35.4972,35.5398,134600.0
2006-03-09 14:30:00,41.74,41.77,41.72,41.74,61200.0,35.5483,35.5739,35.5313,35.5483,61200.0
2006-03-09 15:00:00,41.75,41.97,41.74,41.95,89900.0,35.5568,35.7442,35.5483,35.7272,89900.0
2006-03-09 15:30:00,41.94,42.0,41.78,41.82,322900.0,35.7187,35.7698,35.5824,35.6165,322900.0
2006-03-10 09:30:00,41.9,41.93,41.51,41.59,124700.0,35.6846,35.7101,35.3524,35.4206,124700.0
2006-03-10 10:00:00,41.6,41.75,41.53,41.67,95600.0,35.4291,35.5568,35.3695,35.4887,95600.0
2006-03-10 10:30:00,41.67,41.89,41.66,41.87,73100.0,35.4887,35.6761,35.4802,35.659,73100.0
2006-03-10 11:00:00,41.86,41.88,41.59,41.68,121400.0,35.6505,35.6676,35.4206,35.4972,121400.0
2006-03-10 11:30:00,41.69,41.73,41.29,41.37,103200.0,35.5057,35.5398,35.1651,35.2332,103200.0
2006-03-10 12:00:00,41.36,41.37,41.2,41.2,121900.0,35.2247,35.2332,35.0884,35.0884,121900.0
2006-03-10 12:30:00,41.21,41.33,41.2,41.32,141900.0,35.0969,35.1991,35.0884,35.1906,141900.0
2006-03-10 13:00:00,41.32,41.42,41.26,41.29,64900.0,35.1906,35.2758,35.1395,35.1651,64900.0
2006-03-10 13:30:00,41.32,41.37,41.28,41.35,59800.0,35.1906,35.2332,35.1566,35.2162,59800.0
2006-03-10 14:00:00,41.35,41.43,41.3,41.3,95600.0,35.2162,35.2843,35.1736,35.1736,95600.0
2006-03-10 14:30:00,41.29,41.29,41.14,41.16,110200.0,35.1651,35.1651,35.0373,35.0544,110200.0
2006-03-10 15:00:00,41.13,41.28,41.13,41.2,103200.0,35.0288,35.1566,35.0288,35.0884,103200.0
2006-03-10 15:30:00,41.21,41.28,41.09,41.17,228600.0,35.0969,35.1566,34.9947,35.0629,228600.0
2006-03-13 09:30:00,41.11,41.38,40.86,41.24,124500.0,35.0118,35.2417,34.7989,35.1225,124500.0
2006-03-13 10:00:00,41.22,41.68,41.22,41.56,95000.0,35.1055,35.4972,35.1055,35.395,95000.0
2006-03-13 10:30:00,41.58,41.73,41.5,41.72,86600.0,35.4121,35.5398,35.3439,35.5313,86600.0
2006-03-13 11:00:00,41.71,41.78,41.57,41.65,70700.0,35.5228,35.5824,35.4035,35.4717,70700.0
2006-03-13 11:30:00,41.68,41.79,41.65,41.76,127900.0,35.4972,35.5909,35.4717,35.5654,127900.0
2006-03-13 12:00:00,41.75,41.79,41.73,41.78,59300.0,35.5568,35.5909,35.5398,35.5824,59300.0
2006-03-13 12:30:00,41.78,41.81,41.59,41.6,94200.0,35.5824,35.6079,35.4206,35.4291,94200.0
2006-03-13 13:00:00,41.55,41.65,41.45,41.53,102200.0,35.3865,35.4717,35.3013,35.3695,102200.0
2006-03-13 13:30:00,41.54,41.56,41.22,41.28,91700.0,35.378,35.395,35.1055,35.1566,91700.0
2006-03-13 14:00:00,41.28,41.4,41.25,41.37,152600.0,35.1566,35.2588,35.131,35.2332,152600.0
2006-03-13 14:30:00,41.4,41.44,41.04,41.2,86700.0,35.2588,35.2928,34.9522,35.0884,86700.0
2006-03-13 15:00:00,41.19,41.24,41.05,41.09,112200.0,35.0799,35.1225,34.9607,34.9947,112200.0
2006-03-13 15:30:00,41.09,41.29,41.08,41.23,97900.0,34.9947,35.1651,34.9862,35.114,97900.0
2006-03-14 09:30:00,41.13,41.33,40.96,41.21,59500.0,35.0288,35.1991,34.884,35.0969,59500.0
2006-03-14 10:00:00,41.22,41.26,41.0,41.01,58400.0,35.1055,35.1395,34.9181,34.9266,58400.0
2006-03-14 10:30:00,41.01,41.16,40.85,41.09,52600.0,34.9266,35.0544,34.7903,34.9947,52600.0
2006-03-14 11:00:00,41.11,41.14,40.92,40.95,44700.0,35.0118,35.0373,34.85,34.8755,44700.0
2006-03-14 11:30:00,40.94,41.14,40.92,41.14,76200.0,34.867,35.0373,34.85,35.0373,76200.0
2006-03-14 12:00:00,41.12,41.17,41.05,41.15,36400.0,35.0203,35.0629,34.9607,35.0458,36400.0
2006-03-14 12:30:00,41.15,41.19,41.09,41.14,29100.0,35.0458,35.0799,34.9947,35.0373,29100.0
2006-03-14 13:00:00,41.14,41.35,41.14,41.34,32500.0,35.0373,35.2162,35.0373,35.2077,32500.0
2006-03-14 13:30:00,41.34,41.36,41.23,41.27,75800.0,35.2077,35.2247,35.114,35.148,75800.0
2006-03-14 14:00:00,41.27,41.41,41.18,41.39,48900.0,35.148,35.2673,35.0714,35.2502,48900.0
2006-03-14 14:30:00,41.4,41.44,41.25,41.25,71100.0,35.2588,35.2928,35.131,35.131,71100.0
2006-03-14 15:00:00,41.25,41.26,41.12,41.17,100700.0,35.131,35.1395,35.0203,35.0629,100700.0
2006-03-14 15:30:00,41.17,41.29,41.1,41.23,167800.0,35.0629,35.1651,35.0033,35.114,167800.0
2006-03-15 09:30:00,41.36,41.66,41.22,41.52,86900.0,35.2247,35.4802,35.1055,35.361,86900.0
2006-03-15 10:00:00,41.52,41.7,41.46,41.67,266400.0,35.361,35.5143,35.3099,35.4887,266400.0
2006-03-15 10:30:00,41.65,41.78,41.53,41.61,135400.0,35.4717,35.5824,35.3695,35.4376,135400.0
2006-03-15 11:00:00,41.63,41.82,41.62,41.68,56800.0,35.4546,35.6165,35.4461,35.4972,56800.0
2006-03-15 11:30:00,41.67,41.7,41.55,41.66,65800.0,35.4887,35.5143,35.3865,35.4802,65800.0
2006-03-15 12:00:00,41.68,41.68,41.55,41.56,45000.0,35.4972,35.4972,35.3865,35.395,45000.0
2006-03-15 12:30:00,41.55,41.63,41.42,41.62,41700.0,35.3865,35.4546,35.2758,35.4461,41700.0
2006-03-15 13:00:00,41.61,41.61,41.49,41.58,23700.0,35.4376,35.4376,35.3354,35.4121,23700.0
2006-03-15 13:30:00,41.6,41.62,41.53,41.54,37500.0,35.4291,35.4461,35.3695,35.378,37500.0
2006-03-15 14:00:00,41.54,41.67,41.54,41.67,75400.0,35.378,35.4887,35.378,35.4887,75400.0
2006-03-15 14:30:00,41.66,41.85,41.65,41.84,44500.0,35.4802,35.642,35.4717,35.6335,44500.0
2006-03-15 15:00:00,41.84,41.99,41.84,41.96,45100.0,35.6335,35.7612,35.6335,35.7357,45100.0
2006-03-15 15:30:00,41.96,41.98,41.9,41.9,86800.0,35.7357,35.7527,35.6846,35.6846,86800.0
2006-03-16 09:30:00,41.94,42.29,41.9,42.08,48700.0,35.7187,36.0167,35.6846,35.8379,48700.0
2006-03-16 10:00:00,42.08,42.3,42.05,42.29,87200.0,35.8379,36.0253,35.8123,36.0167,87200.0
2006-03-16 10:30:00,42.28,42.48,42.28,42.36,31200.0,36.0082,36.1786,36.0082,36.0764,31200.0
2006-03-16 11:00:00,42.37,42.37,42.16,42.31,28900.0,36.0849,36.0849,35.906,36.0338,28900.0
2006-03-16 11:30:00,42.32,42.33,42.15,42.19,19100.0,36.0423,36.0508,35.8975,35.9316,19100.0
2006-03-16 12:00:00,42.15,42.18,41.86,41.97,29100.0,35.8975,35.9231,35.6505,35.7442,29100.0
2006-03-16 12:30:00,41.99,42.01,41.95,41.99,18000.0,35.7612,35.7783,35.7272,35.7612,18000.0
2006-03-16 13:00:00,41.99,41.99,41.76,41.84,28800.0,35.7612,35.7612,35.5654,35.6335,28800.0
2006-03-16 13:30:00,41.82,41.91,41.66,41.66,22700.0,35.6165,35.6931,35.4802,35.4802,22700.0
2006-03-16 14:00:00,41.65,41.83,41.63,41.73,80200.0,35.4717,35.625,35.4546,35.5398,80200.0
2006-03-16 14:30:00,41.73,41.75,41.56,41.56,29700.0,35.5398,35.5568,35.395,35.395,29700.0
2006-03-16 15:00:00,41.56,41.77,41.55,41.73,32300.0,35.395,35.5739,35.3865,35.5398,32300.0
2006-03-16 15:30:00,41.74,41.8,41.64,41.68,59300.0,35.5483,35.5994,35.4632,35.4972,59300.0
2006-03-17 09:30:00,41.4,41.45,41.14,41.26,240500.0,35.2588,35.3013,35.0373,35.1395,240500.0
2006-03-17 10:00:00,41.27,41.35,41.14,41.15,36800.0,35.148,35.2162,35.0373,35.0458,36800.0
2006-03-17 10:30:00,41.14,41.17,40.95,41.17,94400.0,35.0373,35.0629,34.8755,35.0629,94400.0
2006-03-17 11:00:00,41.17,41.35,41.16,41.28,94600.0,35.0629,35.2162,35.0544,35.1566,94600.0
2006-03-17 11:30:00,41.28,41.33,41.23,41.33,69900.0,35.1566,35.1991,35.114,35.1991,69900.0
2006-03-17 12:00:00,41.3,41.59,41.3,41.59,75100.0,35.1736,35.4206,35.1736,35.4206,75100.0
2006-03-17 12:30:00,41.59,41.67,41.56,41.66,25200.0,35.4206,35.4887,35.395,35.4802,25200.0
2006-03-17 13:00:00,41.66,41.85,41.65,41.79,49800.0,35.4802,35.642,35.4717,35.5909,49800.0
2006-03-17 13:30:00,41.79,41.85,41.75,41.75,15200.0,35.5909,35.642,35.5568,35.5568,15200.0
2006-03-17 14:00:00,41.74,41.82,41.74,41.77,15100.0,35.5483,35.6165,35.5483,35.5739,15100.0
2006-03-17 14:30:00,41.78,41.86,41.74,41.74,32200.0,35.5824,35.6505,35.5483,35.5483,32200.0
2006-03-17 15:00:00,41.74,41.76,41.62,41.63,33300.0,35.5483,35.5654,35.4461,35.4546,33300.0
2006-03-17 15:30:00,41.62,41.63,41.44,41.49,59400.0,35.4461,35.4546,35.2928,35.3354,59400.0
2006-03-20 09:30:00,41.37,41.51,41.3,41.36,102900.0,35.2332,35.3524,35.1736,35.2247,102900.0
2006-03-20 10:00:00,41.4,41.44,41.19,41.2,37300.0,35.2588,35.2928,35.0799,35.0884,37300.0
2006-03-20 10:30:00,41.19,41.21,40.9,41.07,77500.0,35.0799,35.0969,34.8329,34.9777,77500.0
2006-03-20 11:00:00,41.07,41.1,40.98,41.03,41900.0,34.9777,35.0033,34.9011,34.9436,41900.0
2006-03-20 11:30:00,41.04,41.13,40.96,41.13,19800.0,34.9522,35.0288,34.884,35.0288,19800.0
2006-03-20 12:00:00,41.12,41.13,41.05,41.06,20200.0,35.0203,35.0288,34.9607,34.9692,20200.0
2006-03-20 12:30:00,41.06,41.14,41.05,41.11,23700.0,34.9692,35.0373,34.9607,35.0118,23700.0
2006-03-20 13:00:00,41.11,41.2,41.06,41.2,27600.0,35.0118,35.0884,34.9692,35.0884,27600.0
2006-03-20 13:30:00,41.19,41.2,41.07,41.16,17600.0,35.0799,35.0884,34.9777,35.0544,17600.0
2006-03-20 14:00:00,41.15,41.2,41.1,41.15,21200.0,35.0458,35.0884,35.0033,35.0458,21200.0
2006-03-20 14:30:00,41.14,41.21,41.07,41.14,39400.0,35.0373,35.0969,34.9777,35.0373,39400.0
2006-03-20 15:00:00,41.14,41.22,41.13,41.22,46700.0,35.0373,35.1055,35.0288,35.1055,46700.0
2006-03-20 15:30:00,41.22,41.34,41.2,41.27,86600.0,35.1055,35.2077,35.0884,35.148,86600.0
2006-03-21 09:30:00,41.19,41.45,41.12,41.45,34800.0,35.0799,35.3013,35.0203,35.3013,34800.0
2006-03-21 10:00:00,41.42,41.47,41.18,41.18,44400.0,35.2758,35.3184,35.0714,35.0714,44400.0
2006-03-21 10:30:00,41.19,41.32,41.19,41.28,37500.0,35.0799,35.1906,35.0799,35.1566,37500.0
2006-03-21 11:00:00,41.28,41.44,41.18,41.38,42800.0,35.1566,35.2928,35.0714,35.2417,42800.0
2006-03-21 11:30:00,41.37,41.63,41.34,41.48,32900.0,35.2332,35.4546,35.2077,35.3269,32900.0
2006-03-21 12:00:00,41.46,41.46,41.35,41.41,26200.0,35.3099,35.3099,35.2162,35.2673,26200.0
2006-03-21 12:30:00,41.41,41.45,41.36,41.4,27600.0,35.2673,35.3013,35.2247,35.2588,27600.0
2006-03-21 13:00:00,41.4,41.55,41.4,41.49,29000.0,35.2588,35.3865,35.2588,35.3354,29000.0
2006-03-21 13:30:00,41.5,41.58,41.38,41.43,25300.0,35.3439,35.4121,35.2417,35.2843,25300.0
2006-03-21 14:00:00,41.45,41.5,41.13,41.15,46400.0,35.3013,35.3439,35.0288,35.0458,46400.0
2006-03-21 14:30:00,41.15,41.2,41.07,41.12,55000.0,35.0458,35.0884,34.9777,35.0203,55000.0
2006-03-21 15:00:00,41.11,41.25,41.07,41.15,51900.0,35.0118,35.131,34.9777,35.0458,51900.0
2006-03-21 15:30:00,41.13,41.19,41.04,41.16,68800.0,35.0288,35.0799,34.9522,35.0544,68800.0
2006-03-22 09:30:00,41.05,41.47,41.02,41.07,34800.0,35.0112,35.3694,34.9856,35.0282,34800.0
2006-03-22 10:00:00,41.05,41.25,41.04,41.2,31400.0,35.0112,35.1818,35.0026,35.1391,31400.0
2006-03-22 10:30:00,41.23,41.26,41.05,41.14,70300.0,35.1647,35.1903,35.0112,35.0879,70300.0
2006-03-22 11:00:00,41.14,41.28,41.12,41.16,36000.0,35.0879,35.2073,35.0709,35.105,36000.0
2006-03-22 11:30:00,41.19,41.2,41.11,41.17,29100.0,35.1306,35.1391,35.0623,35.1135,29100.0
2006-03-22 12:00:00,41.18,41.24,41.18,41.22,73500.0,35.1221,35.1732,35.1221,35.1562,73500.0
2006-03-22 12:30:00,41.22,41.25,41.14,41.22,59000.0,35.1562,35.1818,35.0879,35.1562,59000.0
2006-03-22 13:00:00,41.22,41.41,41.22,41.38,23000.0,35.1562,35.3182,35.1562,35.2926,23000.0
2006-03-22 13:30:00,41.36,41.55,41.33,41.55,31200.0,35.2756,35.4376,35.25,35.4376,31200.0
2006-03-22 14:00:00,41.56,41.67,41.43,41.43,27800.0,35.4461,35.54,35.3353,35.3353,27800.0
2006-03-22 14:30:00,41.44,41.53,41.31,41.48,29600.0,35.3438,35.4206,35.2329,35.3779,29600.0
2006-03-22 15:00:00,41.48,41.48,41.37,41.46,25400.0,35.3779,35.3779,35.2841,35.3609,25400.0
2006-03-22 15:30:00,41.46,41.6,41.34,41.52,83100.0,35.3609,35.4803,35.2585,35.412,83100.0
2006-03-23 09:30:00,41.54,41.94,41.53,41.94,30800.0,35.4291,35.7702,35.4206,35.7702,30800.0
2006-03-23 10:00:00,41.95,41.98,41.8,41.85,22500.0,35.7788,35.8044,35.6508,35.6935,22500.0
2006-03-23 10:30:00,41.86,41.88,41.74,41.77,20600.0,35.702,35.7191,35.5997,35.6253,20600.0
2006-03-23 11:00:00,41.77,41.77,41.58,41.61,47600.0,35.6253,35.6253,35.4632,35.4888,47600.0
2006-03-23 11:30:00,41.58,41.72,41.56,41.66,23300.0,35.4632,35.5826,35.4461,35.5314,23300.0
2006-03-23 12:00:00,41.66,41.85,41.66,41.84,22900.0,35.5314,35.6935,35.5314,35.685,22900.0
2006-03-23 12:30:00,41.85,41.95,41.82,41.82,29200.0,35.6935,35.7788,35.6679,35.6679,29200.0
2006-03-23 13:00:00,41.85,41.86,41.76,41.76,20700.0,35.6935,35.702,35.6167,35.6167,20700.0
2006-03-23 13:30:00,41.77,41.83,41.7,41.83,25300.0,35.6253,35.6764,35.5656,35.6764,25300.0
2006-03-23 14:00:00,41.81,41.81,41.72,41.74,26500.0,35.6594,35.6594,35.5826,35.5997,26500.0
2006-03-23 14:30:00,41.71,41.9,41.66,41.9,81700.0,35.5741,35.7361,35.5314,35.7361,81700.0
2006-03-23 15:00:00,41.9,41.92,41.82,41.91,81700.0,35.7361,35.7532,35.6679,35.7447,81700.0
2006-03-23 15:30:00,41.91,41.91,41.8,41.86,57600.0,35.7447,35.7447,35.6508,35.702,57600.0
2006-03-24 09:30:00,41.84,42.02,41.84,41.9,58400.0,35.685,35.8385,35.685,35.7361,58400.0
2006-03-24 10:00:00,41.89,42.07,41.89,41.98,44100.0,35.7276,35.8811,35.7276,35.8044,44100.0
2006-03-24 10:30:00,41.99,42.15,41.93,42.06,59300.0,35.8129,35.9494,35.7617,35.8726,59300.0
2006-03-24 11:00:00,42.06,42.08,41.94,42.0,38400.0,35.8726,35.8897,35.7702,35.8214,38400.0
2006-03-24 11:30:00,41.99,42.04,41.89,42.01,36500.0,35.8129,35.8555,35.7276,35.83,36500.0
2006-03-24 12:00:00,42.0,42.04,41.97,42.0,73800.0,35.8214,35.8555,35.7958,35.8214,73800.0
2006-03-24 12:30:00,42.01,42.06,41.92,41.96,45300.0,35.83,35.8726,35.7532,35.7873,45300.0
2006-03-24 13:00:00,41.96,41.97,41.86,41.95,77500.0,35.7873,35.7958,35.702,35.7788,77500.0
2006-03-24 13:30:00,41.95,42.01,41.87,41.93,24500.0,35.7788,35.83,35.7105,35.7617,24500.0
2006-03-24 14:00:00,41.94,41.94,41.8,41.85,25100.0,35.7702,35.7702,35.6508,35.6935,25100.0
2006-03-24 14:30:00,41.87,42.0,41.85,42.0,37400.0,35.7105,35.8214,35.6935,35.8214,37400.0
2006-03-24 15:00:00,42.0,42.03,41.96,42.0,35600.0,35.8214,35.847,35.7873,35.8214,35600.0
2006-03-24 15:30:00,41.99,42.04,41.96,41.98,46100.0,35.8129,35.8555,35.7873,35.8044,46100.0
2006-03-27 09:30:00,41.95,41.97,41.78,41.9,100400.0,35.7788,35.7958,35.6338,35.7361,100400.0
2006-03-27 10:00:00,41.89,41.92,41.63,41.71,72600.0,35.7276,35.7532,35.5059,35.5741,72600.0
2006-03-27 10:30:00,41.72,41.73,41.51,41.55,38400.0,35.5826,35.5911,35.4035,35.4376,38400.0
2006-03-27 11:00:00,41.54,41.67,41.54,41.63,22000.0,35.4291,35.54,35.4291,35.5059,22000.0
2006-03-27 11:30:00,41.64,41.71,41.62,41.65,38800.0,35.5144,35.5741,35.4973,35.5229,38800.0
2006-03-27 12:00:00,41.64,41.7,41.61,41.68,31800.0,35.5144,35.5656,35.4888,35.5485,31800.0
2006-03-27 12:30:00,41.68,41.69,41.63,41.67,13900.0,35.5485,35.557,35.5059,35.54,13900.0
2006-03-27 13:00:00,41.66,41.7,41.64,41.64,20000.0,35.5314,35.5656,35.5144,35.5144,20000.0
2006-03-27 13:30:00,41.64,41.72,41.58,41.63,23300.0,35.5144,35.5826,35.4632,35.5059,23300.0
2006-03-27 14:00:00,41.63,41.71,41.47,41.68,36500.0,35.5059,35.5741,35.3694,35.5485,36500.0
2006-03-27 14:30:00,41.68,41.8,41.68,41.79,57200.0,35.5485,35.6508,35.5485,35.6423,57200.0
2006-03-27 15:00:00,41.78,41.78,41.59,41.72,32900.0,35.6338,35.6338,35.4717,35.5826,32900.0
2006-03-27 15:30:00,41.72,41.79,41.68,41.74,58500.0,35.5826,35.6423,35.5485,35.5997,58500.0
2006-03-28 09:30:00,41.8,41.8,41.6,41.6,36200.0,35.6508,35.6508,35.4803,35.4803,36200.0
2006-03-28 10:00:00,41.6,41.61,41.41,41.48,48400.0,35.4803,35.4888,35.3182,35.3779,48400.0
2006-03-28 10:30:00,41.49,41.58,41.47,41.47,33000.0,35.3864,35.4632,35.3694,35.3694,33000.0
2006-03-28 11:00:00,41.48,41.6,41.48,41.57,20300.0,35.3779,35.4803,35.3779,35.4547,20300.0
2006-03-28 11:30:00,41.57,41.6,41.42,41.45,29100.0,35.4547,35.4803,35.3267,35.3523,29100.0
2006-03-28 12:00:00,41.45,41.5,41.38,41.48,30600.0,35.3523,35.395,35.2926,35.3779,30600.0
2006-03-28 12:30:00,41.47,41.52,41.38,41.38,15900.0,35.3694,35.412,35.2926,35.2926,15900.0
2006-03-28 13:00:00,41.4,41.56,41.38,41.5,27700.0,35.3097,35.4461,35.2926,35.395,27700.0
2006-03-28 13:30:00,41.49,41.55,41.44,41.48,24000.0,35.3864,35.4376,35.3438,35.3779,24000.0
2006-03-28 14:00:00,41.48,41.51,41.3,41.34,70500.0,35.3779,35.4035,35.2244,35.2585,70500.0
2006-03-28 14:30:00,41.38,41.4,41.24,41.39,114100.0,35.2926,35.3097,35.1732,35.3012,114100.0
2006-03-28 15:00:00,41.39,41.39,41.29,41.37,23400.0,35.3012,35.3012,35.2159,35.2841,23400.0
2006-03-28 15:30:00,41.38,41.5,41.21,41.25,59700.0,35.2926,35.395,35.1476,35.1818,59700.0
2006-03-29 09:30:00,41.39,41.57,41.3,41.39,38400.0,35.3012,35.4547,35.2244,35.3012,38400.0
2006-03-29 10:00:00,41.43,41.43,41.34,41.35,24900.0,35.3353,35.3353,35.2585,35.267,24900.0
2006-03-29 10:30:00,41.34,41.38,41.31,41.33,25800.0,35.2585,35.2926,35.2329,35.25,25800.0
2006-03-29 11:00:00,41.34,41.55,41.32,41.49,68900.0,35.2585,35.4376,35.2415,35.3864,68900.0
2006-03-29 11:30:00,41.52,41.53,41.38,41.45,28000.0,35.412,35.4206,35.2926,35.3523,28000.0
2006-03-29 12:00:00,41.46,41.47,41.4,41.4,22200.0,35.3609,35.3694,35.3097,35.3097,22200.0
2006-03-29 12:30:00,41.4,41.41,41.37,41.38,28000.0,35.3097,35.3182,35.2841,35.2926,28000.0
2006-03-29 13:00:00,41.38,41.38,41.35,41.36,39600.0,35.2926,35.2926,35.267,35.2756,39600.0
2006-03-29 13:30:00,41.36,41.4,41.33,41.38,13900.0,35.2756,35.3097,35.25,35.2926,13900.0
2006-03-29 14:00:00,41.39,41.43,41.3,41.34,37000.0,35.3012,35.3353,35.2244,35.2585,37000.0
2006-03-29 14:30:00,41.34,41.39,41.32,41.38,49800.0,35.2585,35.3012,35.2415,35.2926,49800.0
2006-03-29 15:00:00,41.39,41.39,41.33,41.36,61200.0,35.3012,35.3012,35.25,35.2756,61200.0
2006-03-29 15:30:00,41.37,41.39,41.32,41.38,104600.0,35.2841,35.3012,35.2415,35.2926,104600.0
2006-03-30 09:30:00,41.48,41.72,41.45,41.46,71600.0,35.3779,35.5826,35.3523,35.3609,71600.0
2006-03-30 10:00:00,41.47,41.59,41.41,41.55,58300.0,35.3694,35.4717,35.3182,35.4376,58300.0
2006-03-30 10:30:00,41.52,41.59,41.41,41.45,122700.0,35.412,35.4717,35.3182,35.3523,122700.0
2006-03-30 11:00:00,41.47,41.55,41.43,41.49,49900.0,35.3694,35.4376,35.3353,35.3864,49900.0
2006-03-30 11:30:00,41.47,41.49,41.43,41.44,175300.0,35.3694,35.3864,35.3353,35.3438,175300.0
2006-03-30 12:00:00,41.43,41.45,41.4,41.42,23300.0,35.3353,35.3523,35.3097,35.3267,23300.0
2006-03-30 12:30:00,41.41,41.41,41.27,41.37,93800.0,35.3182,35.3182,35.1988,35.2841,93800.0
2006-03-30 13:00:00,41.37,41.41,41.33,41.37,37400.0,35.2841,35.3182,35.25,35.2841,37400.0
2006-03-30 13:30:00,41.35,41.41,41.32,41.38,53800.0,35.267,35.3182,35.2415,35.2926,53800.0
2006-03-30 14:00:00,41.39,41.45,41.36,41.43,30200.0,35.3012,35.3523,35.2756,35.3353,30200.0
2006-03-30 14:30:00,41.42,41.45,41.36,41.44,61500.0,35.3267,35.3523,35.2756,35.3438,61500.0
2006-03-30 15:00:00,41.45,41.55,41.44,41.52,49000.0,35.3523,35.4376,35.3438,35.412,49000.0
2006-03-30 15:30:00,41.52,41.56,41.5,41.5,66000.0,35.412,35.4461,35.395,35.395,66000.0
2006-03-31 09:30:00,41.54,41.72,41.54,41.65,28000.0,35.4291,35.5826,35.4291,35.5229,28000.0
2006-03-31 10:00:00,41.65,41.85,41.54,41.67,55200.0,35.5229,35.6935,35.4291,35.54,55200.0
2006-03-31 10:30:00,41.66,41.72,41.51,41.68,34400.0,35.5314,35.5826,35.4035,35.5485,34400.0
2006-03-31 11:00:00,41.68,41.76,41.61,41.61,38000.0,35.5485,35.6167,35.4888,35.4888,38000.0
2006-03-31 11:30:00,41.62,41.7,41.57,41.69,20600.0,35.4973,35.5656,35.4547,35.557,20600.0
2006-03-31 12:00:00,41.7,41.88,41.67,41.87,18700.0,35.5656,35.7191,35.54,35.7105,18700.0
2006-03-31 12:30:00,41.85,41.92,41.73,41.75,14600.0,35.6935,35.7532,35.5911,35.6082,14600.0
2006-03-31 13:00:00,41.73,41.77,41.68,41.68,20700.0,35.5911,35.6253,35.5485,35.5485,20700.0
2006-03-31 13:30:00,41.68,41.69,41.57,41.61,38200.0,35.5485,35.557,35.4547,35.4888,38200.0
2006-03-31 14:00:00,41.61,41.71,41.59,41.68,15800.0,35.4888,35.5741,35.4717,35.5485,15800.0
2006-03-31 14:30:00,41.69,41.81,41.68,41.69,30100.0,35.557,35.6594,35.5485,35.557,30100.0
2006-03-31 15:00:00,41.69,41.74,41.69,41.71,21000.0,35.557,35.5997,35.557,35.5741,21000.0
2006-03-31 15:30:00,41.71,41.75,41.59,41.61,56200.0,35.5741,35.6082,35.4717,35.4888,56200.0
2006-04-03 09:30:00,41.5,41.56,41.34,41.56,100100.0,35.395,35.4461,35.2585,35.4461,100100.0
2006-04-03 10:00:00,41.56,41.65,41.46,41.62,82300.0,35.4461,35.5229,35.3609,35.4973,82300.0
2006-04-03 10:30:00,41.6,41.74,41.6,41.69,67400.0,35.4803,35.5997,35.4803,35.557,67400.0
2006-04-03 11:00:00,41.69,41.72,41.63,41.71,32800.0,35.557,35.5826,35.5059,35.5741,32800.0
2006-04-03 11:30:00,41.72,41.78,41.66,41.71,85400.0,35.5826,35.6338,35.5314,35.5741,85400.0
2006-04-03 12:00:00,41.71,41.77,41.7,41.77,37100.0,35.5741,35.6253,35.5656,35.6253,37100.0
2006-04-03 12:30:00,41.76,41.77,41.74,41.74,26500.0,35.6167,35.6253,35.5997,35.5997,26500.0
2006-04-03 13:00:00,41.74,41.78,41.71,41.77,37200.0,35.5997,35.6338,35.5741,35.6253,37200.0
2006-04-03 13:30:00,41.77,41.77,41.67,41.7,44500.0,35.6253,35.6253,35.54,35.5656,44500.0
2006-04-03 14:00:00,41.7,41.73,41.46,41.52,58000.0,35.5656,35.5911,35.3609,35.412,58000.0
2006-04-03 14:30:00,41.52,41.56,41.45,41.49,124600.0,35.412,35.4461,35.3523,35.3864,124600.0
2006-04-03 15:00:00,41.49,41.58,41.47,41.56,46500.0,35.3864,35.4632,35.3694,35.4461,46500.0
2006-04-03 15:30:00,41.57,41.57,41.43,41.55,130500.0,35.4547,35.4547,35.3353,35.4376,130500.0
2006-04-04 09:30:00,41.47,41.48,41.23,41.24,160200.0,35.3694,35.3779,35.1647,35.1732,160200.0
2006-04-04 10:00:00,41.24,41.33,41.03,41.11,103000.0,35.1732,35.25,34.9941,35.0623,103000.0
2006-04-04 10:30:00,41.14,41.15,40.99,41.12,36700.0,35.0879,35.0965,34.96,35.0709,36700.0
2006-04-04 11:00:00,41.12,41.39,41.07,41.39,57500.0,35.0709,35.3012,35.0282,35.3012,57500.0
2006-04-04 11:30:00,41.39,41.49,41.32,41.47,51700.0,35.3012,35.3864,35.2415,35.3694,51700.0
2006-04-04 12:00:00,41.46,41.5,41.34,41.34,72100.0,35.3609,35.395,35.2585,35.2585,72100.0
2006-04-04 12:30:00,41.34,41.34,41.2,41.32,41400.0,35.2585,35.2585,35.1391,35.2415,41400.0
2006-04-04 13:00:00,41.32,41.36,41.23,41.23,21900.0,35.2415,35.2756,35.1647,35.1647,21900.0
2006-04-04 13:30:00,41.22,41.27,41.18,41.19,56500.0,35.1562,35.1988,35.1221,35.1306,56500.0
2006-04-04 14:00:00,41.2,41.28,41.16,41.17,68200.0,35.1391,35.2073,35.105,35.1135,68200.0
2006-04-04 14:30:00,41.18,41.2,41.05,41.05,73400.0,35.1221,35.1391,35.0112,35.0112,73400.0
2006-04-04 15:00:00,41.06,41.12,41.03,41.05,127100.0,35.0197,35.0709,34.9941,35.0112,127100.0
2006-04-04 15:30:00,41.04,41.09,40.94,40.95,171200.0,35.0026,35.0453,34.9174,34.9259,171200.0
2006-04-05 09:30:00,40.96,41.24,40.94,41.0,318400.0,34.9344,35.1732,34.9174,34.9685,318400.0
2006-04-05 10:00:00,41.04,41.07,40.9,40.91,118000.0,35.0026,35.0282,34.8832,34.8918,118000.0
2006-04-05 10:30:00,40.91,41.05,40.88,40.94,186200.0,34.8918,35.0112,34.8662,34.9174,186200.0
2006-04-05 11:00:00,40.96,41.05,40.92,40.98,51600.0,34.9344,35.0112,34.9003,34.9515,51600.0
2006-04-05 11:30:00,40.98,41.0,40.89,40.9,95300.0,34.9515,34.9685,34.8747,34.8832,95300.0
2006-04-05 12:00:00,40.91,41.1,40.9,41.07,182900.0,34.8918,35.0538,34.8832,35.0282,182900.0
2006-04-05 12:30:00,41.09,41.14,41.03,41.12,44800.0,35.0453,35.0879,34.9941,35.0709,44800.0
2006-04-05 13:00:00,41.11,41.26,41.11,41.25,77000.0,35.0623,35.1903,35.0623,35.1818,77000.0
2006-04-05 13:30:00,41.25,41.39,41.25,41.35,63300.0,35.1818,35.3012,35.1818,35.267,63300.0
2006-04-05 14:00:00,41.37,41.43,41.26,41.41,39900.0,35.2841,35.3353,35.1903,35.3182,39900.0
2006-04-05 14:30:00,41.42,41.48,41.39,41.41,74700.0,35.3267,35.3779,35.3012,35.3182,74700.0
2006-04-05 15:00:00,41.41,41.43,41.29,41.42,44600.0,35.3182,35.3353,35.2159,35.3267,44600.0
2006-04-05 15:30:00,41.42,41.42,41.24,41.24,77000.0,35.3267,35.3267,35.1732,35.1732,77000.0
2006-04-06 09:30:00,41.14,41.23,40.96,41.01,23500.0,35.0879,35.1647,34.9344,34.9771,23500.0
2006-04-06 10:00:00,40.98,41.04,40.89,40.94,18200.0,34.9515,35.0026,34.8747,34.9174,18200.0
2006-04-06 10:30:00,40.97,41.04,40.89,40.99,33700.0,34.9429,35.0026,34.8747,34.96,33700.0
2006-04-06 11:00:00,40.99,41.05,40.96,41.0,74900.0,34.96,35.0112,34.9344,34.9685,74900.0
2006-04-06 11:30:00,41.0,41.05,40.96,40.97,32900.0,34.9685,35.0112,34.9344,34.9429,32900.0
2006-04-06 12:00:00,40.99,41.02,40.96,40.98,43000.0,34.96,34.9856,34.9344,34.9515,43000.0
2006-04-06 12:30:00,41.0,41.0,40.96,41.0,18100.0,34.9685,34.9685,34.9344,34.9685,18100.0
2006-04-06 13:00:00,41.0,41.01,40.96,41.0,54400.0,34.9685,34.9771,34.9344,34.9685,54400.0
2006-04-06 13:30:00,40.99,41.06,40.99,41.02,52700.0,34.96,35.0197,34.96,34.9856,52700.0
2006-04-06 14:00:00,41.02,41.05,40.97,40.99,74400.0,34.9856,35.0112,34.9429,34.96,74400.0
2006-04-06 14:30:00,40.99,41.05,40.98,41.01,41200.0,34.96,35.0112,34.9515,34.9771,41200.0
2006-04-06 15:00:00,41.01,41.01,40.97,41.01,122500.0,34.9771,34.9771,34.9429,34.9771,122500.0
2006-04-06 15:30:00,40.98,41.23,40.95,41.08,94800.0,34.9515,35.1647,34.9259,35.0368,94800.0
2006-04-07 09:30:00,41.17,41.65,41.17,41.5,59800.0,35.1135,35.5229,35.1135,35.395,59800.0
2006-04-07 10:00:00,41.52,41.6,41.49,41.54,50600.0,35.412,35.4803,35.3864,35.4291,50600.0
2006-04-07 10:30:00,41.53,41.64,41.48,41.49,46400.0,35.4206,35.5144,35.3779,35.3864,46400.0
2006-04-07 11:00:00,41.48,41.66,41.32,41.32,36800.0,35.3779,35.5314,35.2415,35.2415,36800.0
2006-04-07 11:30:00,41.32,41.32,41.02,41.05,35100.0,35.2415,35.2415,34.9856,35.0112,35100.0
2006-04-07 12:00:00,41.07,41.23,41.02,41.2,26900.0,35.0282,35.1647,34.9856,35.1391,26900.0
2006-04-07 12:30:00,41.19,41.21,40.99,41.05,24800.0,35.1306,35.1476,34.96,35.0112,24800.0
2006-04-07 13:00:00,41.04,41.04,40.83,40.98,61900.0,35.0026,35.0026,34.8235,34.9515,61900.0
2006-04-07 13:30:00,40.98,41.06,40.94,41.06,36400.0,34.9515,35.0197,34.9174,35.0197,36400.0
2006-04-07 14:00:00,41.06,41.26,41.0,41.15,37900.0,35.0197,35.1903,34.9685,35.0965,37900.0
2006-04-07 14:30:00,41.16,41.25,41.07,41.14,44800.0,35.105,35.1818,35.0282,35.0879,44800.0
2006-04-07 15:00:00,41.12,41.22,41.05,41.06,33400.0,35.0709,35.1562,35.0112,35.0197,33400.0
2006-04-07 15:30:00,41.06,41.06,40.83,41.01,66000.0,35.0197,35.0197,34.8235,34.9771,66000.0
2006-04-10 09:30:00,40.95,41.11,40.9,41.03,44600.0,34.9259,35.0623,34.8832,34.9941,44600.0
2006-04-10 10:00:00,41.03,41.22,41.0,41.11,26700.0,34.9941,35.1562,34.9685,35.0623,26700.0
2006-04-10 10:30:00,41.12,41.13,41.0,41.02,33100.0,35.0709,35.0794,34.9685,34.9856,33100.0
2006-04-10 11:00:00,41.02,41.17,41.02,41.1,24900.0,34.9856,35.1135,34.9856,35.0538,24900.0
2006-04-10 11:30:00,41.11,41.28,41.11,41.21,16200.0,35.0623,35.2073,35.0623,35.1476,16200.0
2006-04-10 12:00:00,41.21,41.31,41.21,41.28,32100.0,35.1476,35.2329,35.1476,35.2073,32100.0
2006-04-10 12:30:00,41.26,41.3,41.22,41.25,24900.0,35.1903,35.2244,35.1562,35.1818,24900.0
2006-04-10 13:00:00,41.26,41.26,41.06,41.06,28700.0,35.1903,35.1903,35.0197,35.0197,28700.0
2006-04-10 13:30:00,41.02,41.03,40.77,40.85,37500.0,34.9856,34.9941,34.7724,34.8406,37500.0
2006-04-10 14:00:00,40.86,40.95,40.81,40.87,17800.0,34.8491,34.9259,34.8065,34.8577,17800.0
2006-04-10 14:30:00,40.86,40.88,40.76,40.86,37800.0,34.8491,34.8662,34.7638,34.8491,37800.0
2006-04-10 15:00:00,40.84,40.86,40.82,40.83,35700.0,34.8321,34.8491,34.815,34.8235,35700.0
2006-04-10 15:30:00,40.83,40.84,40.58,40.59,169000.0,34.8235,34.8321,34.6103,34.6188,169000.0
2006-04-11 09:30:00,40.45,40.46,39.12,39.5,466800.0,34.4994,34.508,33.3651,33.6892,466800.0
2006-04-11 10:00:00,39.49,39.6,38.61,39.1,790800.0,33.6807,33.7745,32.9301,33.348,790800.0
2006-04-11 10:30:00,39.1,39.48,39.04,39.45,326700.0,33.348,33.6721,33.2969,33.6465,326700.0
2006-04-11 11:00:00,39.45,39.47,39.22,39.36,111800.0,33.6465,33.6636,33.4504,33.5698,111800.0
2006-04-11 11:30:00,39.34,39.4,39.22,39.22,100900.0,33.5527,33.6039,33.4504,33.4504,100900.0
2006-04-11 12:00:00,39.23,39.32,39.22,39.31,30600.0,33.4589,33.5357,33.4504,33.5271,30600.0
2006-04-11 12:30:00,39.31,39.34,39.29,39.29,102500.0,33.5271,33.5527,33.5101,33.5101,102500.0
2006-04-11 13:00:00,39.28,39.31,39.23,39.28,62000.0,33.5016,33.5271,33.4589,33.5016,62000.0
2006-04-11 13:30:00,39.28,39.3,39.2,39.22,67100.0,33.5016,33.5186,33.4333,33.4504,67100.0
2006-04-11 14:00:00,39.22,39.29,39.13,39.23,329400.0,33.4504,33.5101,33.3736,33.4589,329400.0
2006-04-11 14:30:00,39.23,39.29,39.19,39.23,83200.0,33.4589,33.5101,33.4248,33.4589,83200.0
2006-04-11 15:00:00,39.23,39.32,39.21,39.31,179900.0,33.4589,33.5357,33.4419,33.5271,179900.0
2006-04-11 15:30:00,39.31,39.41,39.24,39.41,296700.0,33.5271,33.6124,33.4674,33.6124,296700.0
2006-04-12 09:30:00,39.41,39.9,39.36,39.58,172400.0,33.6124,34.0304,33.5698,33.7574,172400.0
2006-04-12 10:00:00,39.57,39.6,39.46,39.52,112200.0,33.7489,33.7745,33.6551,33.7063,112200.0
2006-04-12 10:30:00,39.5,39.65,39.44,39.65,73600.0,33.6892,33.8171,33.638,33.8171,73600.0
2006-04-12 11:00:00,39.63,39.65,39.59,39.62,64200.0,33.8001,33.8171,33.766,33.7915,64200.0
2006-04-12 11:30:00,39.62,39.66,39.58,39.63,70100.0,33.7915,33.8257,33.7574,33.8001,70100.0
2006-04-12 12:00:00,39.63,39.68,39.63,39.65,51400.0,33.8001,33.8427,33.8001,33.8171,51400.0
2006-04-12 12:30:00,39.65,39.71,39.64,39.67,49500.0,33.8171,33.8683,33.8086,33.8342,49500.0
2006-04-12 13:00:00,39.69,39.79,39.69,39.75,47000.0,33.8512,33.9365,33.8512,33.9024,47000.0
2006-04-12 13:30:00,39.75,39.76,39.72,39.74,75000.0,33.9024,33.9109,33.8768,33.8939,75000.0
2006-04-12 14:00:00,39.74,39.75,39.72,39.74,61400.0,33.8939,33.9024,33.8768,33.8939,61400.0
2006-04-12 14:30:00,39.73,39.79,39.72,39.78,60400.0,33.8854,33.9365,33.8768,33.928,60400.0
2006-04-12 15:00:00,39.78,39.83,39.75,39.77,79500.0,33.928,33.9706,33.9024,33.9195,79500.0
2006-04-12 15:30:00,39.77,39.85,39.76,39.8,116100.0,33.9195,33.9877,33.9109,33.9451,116100.0
2006-04-13 09:30:00,39.7,39.97,39.7,39.91,47200.0,33.8598,34.0901,33.8598,34.0389,47200.0
2006-04-13 10:00:00,39.9,40.04,39.76,39.76,50700.0,34.0304,34.1498,33.9109,33.9109,50700.0
2006-04-13 10:30:00,39.73,39.93,39.73,39.84,29900.0,33.8854,34.0559,33.8854,33.9792,29900.0
2006-04-13 11:00:00,39.84,39.94,39.81,39.91,35200.0,33.9792,34.0645,33.9536,34.0389,35200.0
2006-04-13 11:30:00,39.92,40.03,39.88,40.0,38600.0,34.0474,34.1412,34.0133,34.1156,38600.0
2006-04-13 12:00:00,40.03,40.04,39.92,40.0,28100.0,34.1412,34.1498,34.0474,34.1156,28100.0
2006-04-13 12:30:00,40.0,40.03,39.89,39.91,21300.0,34.1156,34.1412,34.0218,34.0389,21300.0
2006-04-13 13:00:00,39.9,39.98,39.86,39.96,36100.0,34.0304,34.0986,33.9962,34.0815,36100.0
2006-04-13 13:30:00,39.93,39.97,39.89,39.92,13100.0,34.0559,34.0901,34.0218,34.0474,13100.0
2006-04-13 14:00:00,39.92,39.92,39.84,39.84,18500.0,34.0474,34.0474,33.9792,33.9792,18500.0
2006-04-13 14:30:00,39.85,39.9,39.73,39.75,32800.0,33.9877,34.0304,33.8854,33.9024,32800.0
2006-04-13 15:00:00,39.74,39.82,39.72,39.78,51100.0,33.8939,33.9621,33.8768,33.928,51100.0
2006-04-13 15:30:00,39.78,39.88,39.78,39.81,56200.0,33.928,34.0133,33.928,33.9536,56200.0
2006-04-17 09:30:00,39.77,39.8,39.62,39.65,46900.0,33.9195,33.9451,33.7915,33.8171,46900.0
2006-04-17 10:00:00,39.65,39.84,39.65,39.78,31300.0,33.8171,33.9792,33.8171,33.928,31300.0
2006-04-17 10:30:00,39.79,39.81,39.74,39.75,23200.0,33.9365,33.9536,33.8939,33.9024,23200.0
2006-04-17 11:00:00,39.74,39.75,39.64,39.69,39300.0,33.8939,33.9024,33.8086,33.8512,39300.0
2006-04-17 11:30:00,39.68,39.68,39.54,39.57,33100.0,33.8427,33.8427,33.7233,33.7489,33100.0
2006-04-17 12:00:00,39.57,39.64,39.52,39.61,44000.0,33.7489,33.8086,33.7063,33.783,44000.0
2006-04-17 12:30:00,39.6,39.61,39.48,39.49,28500.0,33.7745,33.783,33.6721,33.6807,28500.0
2006-04-17 13:00:00,39.48,39.48,39.18,39.19,33800.0,33.6721,33.6721,33.4163,33.4248,33800.0
2006-04-17 13:30:00,39.19,39.21,39.0,39.02,45400.0,33.4248,33.4419,33.2627,33.2798,45400.0
2006-04-17 14:00:00,39.03,39.12,39.0,39.06,95100.0,33.2883,33.3651,33.2627,33.3139,95100.0
2006-04-17 14:30:00,39.09,39.2,39.09,39.17,27700.0,33.3395,33.4333,33.3395,33.4077,27700.0
2006-04-17 15:00:00,39.18,39.37,39.18,39.36,26600.0,33.4163,33.5783,33.4163,33.5698,26600.0
2006-04-17 15:30:00,39.36,39.43,39.33,39.39,58300.0,33.5698,33.6295,33.5442,33.5954,58300.0
2006-04-18 09:30:00,39.33,39.43,38.69,38.72,305300.0,33.5442,33.6295,32.9984,33.0239,305300.0
2006-04-18 10:00:00,38.7,38.97,38.35,38.46,245100.0,33.0069,33.2372,32.7084,32.8022,245100.0
2006-04-18 10:30:00,38.47,38.75,38.45,38.7,189000.0,32.8107,33.0495,32.7937,33.0069,189000.0
2006-04-18 11:00:00,38.71,38.76,38.68,38.69,157900.0,33.0154,33.0581,32.9898,32.9984,157900.0
2006-04-18 11:30:00,38.68,38.7,38.56,38.61,114000.0,32.9898,33.0069,32.8875,32.9301,114000.0
2006-04-18 12:00:00,38.61,38.64,38.58,38.63,156200.0,32.9301,32.9557,32.9045,32.9472,156200.0
2006-04-18 12:30:00,38.63,38.69,38.6,38.69,91200.0,32.9472,32.9984,32.9216,32.9984,91200.0
2006-04-18 13:00:00,38.7,38.74,38.66,38.68,81100.0,33.0069,33.041,32.9728,32.9898,81100.0
2006-04-18 13:30:00,38.68,38.77,38.68,38.73,131100.0,32.9898,33.0666,32.9898,33.0325,131100.0
2006-04-18 14:00:00,38.74,38.86,38.72,38.77,118200.0,33.041,33.1433,33.0239,33.0666,118200.0
2006-04-18 14:30:00,38.77,38.95,38.77,38.95,99200.0,33.0666,33.2201,33.0666,33.2201,99200.0
2006-04-18 15:00:00,38.95,39.03,38.9,38.92,112800.0,33.2201,33.2883,33.1775,33.1945,112800.0
2006-04-18 15:30:00,38.92,39.01,38.88,38.93,178900.0,33.1945,33.2713,33.1604,33.203,178900.0
2006-04-19 09:30:00,38.88,39.05,38.88,38.99,109900.0,33.1604,33.3054,33.1604,33.2542,109900.0
2006-04-19 10:00:00,38.98,38.99,38.75,38.77,276100.0,33.2457,33.2542,33.0495,33.0666,276100.0
2006-04-19 10:30:00,38.76,38.8,38.69,38.74,89100.0,33.0581,33.0922,32.9984,33.041,89100.0
2006-04-19 11:00:00,38.76,38.83,38.69,38.8,85400.0,33.0581,33.1178,32.9984,33.0922,85400.0
2006-04-19 11:30:00,38.8,38.8,38.71,38.76,26900.0,33.0922,33.0922,33.0154,33.0581,26900.0
2006-04-19 12:00:00,38.77,38.8,38.7,38.7,37600.0,33.0666,33.0922,33.0069,33.0069,37600.0
2006-04-19 12:30:00,38.69,38.74,38.67,38.68,33300.0,32.9984,33.041,32.9813,32.9898,33300.0
2006-04-19 13:00:00,38.69,38.77,38.68,38.71,29800.0,32.9984,33.0666,32.9898,33.0154,29800.0
2006-04-19 13:30:00,38.73,38.77,38.67,38.73,30600.0,33.0325,33.0666,32.9813,33.0325,30600.0
2006-04-19 14:00:00,38.73,38.88,38.68,38.84,51400.0,33.0325,33.1604,32.9898,33.1263,51400.0
2006-04-19 14:30:00,38.87,38.9,38.83,38.84,108400.0,33.1519,33.1775,33.1178,33.1263,108400.0
2006-04-19 15:00:00,38.84,38.92,38.77,38.89,64500.0,33.1263,33.1945,33.0666,33.1689,64500.0
2006-04-19 15:30:00,38.91,38.94,38.86,38.92,141000.0,33.186,33.2116,33.1433,33.1945,141000.0
2006-04-20 09:30:00,38.77,38.94,38.75,38.89,193600.0,33.0666,33.2116,33.0495,33.1689,193600.0
2006-04-20 10:00:00,38.87,39.02,38.84,38.96,172500.0,33.1519,33.2798,33.1263,33.2286,172500.0
2006-04-20 10:30:00,38.96,39.09,38.96,39.03,283400.0,33.2286,33.3395,33.2286,33.2883,283400.0
2006-04-20 11:00:00,39.05,39.09,39.0,39.05,79800.0,33.3054,33.3395,33.2627,33.3054,79800.0
2006-04-20 11:30:00,39.05,39.06,39.0,39.05,192800.0,33.3054,33.3139,33.2627,33.3054,192800.0
2006-04-20 12:00:00,39.05,39.14,39.01,39.1,137100.0,33.3054,33.3822,33.2713,33.348,137100.0
2006-04-20 12:30:00,39.1,39.27,39.08,39.26,192700.0,33.348,33.493,33.331,33.4845,192700.0
2006-04-20 13:00:00,39.24,39.48,39.24,39.4,127400.0,33.4674,33.6721,33.4674,33.6039,127400.0
2006-04-20 13:30:00,39.4,39.7,39.4,39.68,195900.0,33.6039,33.8598,33.6039,33.8427,195900.0
2006-04-20 14:00:00,39.68,39.69,39.47,39.57,121100.0,33.8427,33.8512,33.6636,33.7489,121100.0
2006-04-20 14:30:00,39.57,39.65,39.45,39.61,116900.0,33.7489,33.8171,33.6465,33.783,116900.0
2006-04-20 15:00:00,39.61,39.77,39.59,39.77,108200.0,33.783,33.9195,33.766,33.9195,108200.0
2006-04-20 15:30:00,39.78,39.88,39.42,39.51,199700.0,33.928,34.0133,33.621,33.6977,199700.0
2006-04-21 09:30:00,39.55,39.63,39.39,39.4,48500.0,33.7318,33.8001,33.5954,33.6039,48500.0
2006-04-21 10:00:00,39.4,39.48,39.27,39.28,49600.0,33.6039,33.6721,33.493,33.5016,49600.0
2006-04-21 10:30:00,39.28,39.44,39.27,39.31,103300.0,33.5016,33.638,33.493,33.5271,103300.0
2006-04-21 11:00:00,39.31,39.36,39.27,39.32,37900.0,33.5271,33.5698,33.493,33.5357,37900.0
2006-04-21 11:30:00,39.32,39.41,39.31,39.34,34200.0,33.5357,33.6124,33.5271,33.5527,34200.0
2006-04-21 12:00:00,39.34,39.34,39.23,39.3,23400.0,33.5527,33.5527,33.4589,33.5186,23400.0
2006-04-21 12:30:00,39.28,39.3,39.17,39.23,29300.0,33.5016,33.5186,33.4077,33.4589,29300.0
2006-04-21 13:00:00,39.21,39.23,39.17,39.2,23900.0,33.4419,33.4589,33.4077,33.4333,23900.0
2006-04-21 13:30:00,39.2,39.21,39.15,39.15,30300.0,33.4333,33.4419,33.3907,33.3907,30300.0
2006-04-21 14:00:00,39.16,39.16,38.88,38.93,112300.0,33.3992,33.3992,33.1604,33.203,112300.0
2006-04-21 14:30:00,38.95,38.96,38.83,38.85,110000.0,33.2201,33.2286,33.1178,33.1348,110000.0
2006-04-21 15:00:00,38.85,38.88,38.72,38.72,75900.0,33.1348,33.1604,33.0239,33.0239,75900.0
2006-04-21 15:30:00,38.73,38.95,38.72,38.9,148100.0,33.0325,33.2201,33.0239,33.1775,148100.0
2006-04-24 09:30:00,38.85,38.85,38.39,38.41,102200.0,33.1348,33.1348,32.7425,32.7595,102200.0
2006-04-24 10:00:00,38.4,38.4,38.15,38.2,172800.0,32.751,32.751,32.5378,32.5804,172800.0
2006-04-24 10:30:00,38.2,38.21,37.88,37.88,132900.0,32.5804,32.589,32.3075,32.3075,132900.0
2006-04-24 11:00:00,37.88,37.93,37.81,37.91,82700.0,32.3075,32.3502,32.2478,32.3331,82700.0
2006-04-24 11:30:00,37.92,38.14,37.91,38.13,134900.0,32.3416,32.5293,32.3331,32.5207,134900.0
2006-04-24 12:00:00,38.13,38.14,38.1,38.13,111900.0,32.5207,32.5293,32.4951,32.5207,111900.0
2006-04-24 12:30:00,38.13,38.26,38.11,38.25,50800.0,32.5207,32.6316,32.5037,32.6231,50800.0
2006-04-24 13:00:00,38.26,38.28,38.16,38.18,136900.0,32.6316,32.6487,32.5463,32.5634,136900.0
2006-04-24 13:30:00,38.18,38.23,38.12,38.16,140000.0,32.5634,32.606,32.5122,32.5463,140000.0
2006-04-24 14:00:00,38.16,38.25,38.15,38.21,125500.0,32.5463,32.6231,32.5378,32.589,125500.0
2006-04-24 14:30:00,38.21,38.24,38.16,38.21,63000.0,32.589,32.6146,32.5463,32.589,63000.0
2006-04-24 15:00:00,38.21,38.23,38.19,38.2,123000.0,32.589,32.606,32.5719,32.5804,123000.0
2006-04-24 15:30:00,38.19,38.23,38.18,38.21,150900.0,32.5719,32.606,32.5634,32.589,150900.0
2006-04-25 09:30:00,38.36,38.65,38.34,38.65,99100.0,32.7169,32.9642,32.6998,32.9642,99100.0
2006-04-25 10:00:00,38.65,38.75,38.58,38.62,165500.0,32.9642,33.0495,32.9045,32.9387,165500.0
2006-04-25 10:30:00,38.61,38.67,38.58,38.59,122200.0,32.9301,32.9813,32.9045,32.9131,122200.0
2006-04-25 11:00:00,38.58,38.66,38.53,38.64,73300.0,32.9045,32.9728,32.8619,32.9557,73300.0
2006-04-25 11:30:00,38.62,38.69,38.48,38.65,79900.0,32.9387,32.9984,32.8192,32.9642,79900.0
2006-04-25 12:00:00,38.65,38.71,38.58,38.71,95400.0,32.9642,33.0154,32.9045,33.0154,95400.0
2006-04-25 12:30:00,38.68,38.76,38.65,38.7,96400.0,32.9898,33.0581,32.9642,33.0069,96400.0
2006-04-25 13:00:00,38.71,38.87,38.67,38.83,112000.0,33.0154,33.1519,32.9813,33.1178,112000.0
2006-04-25 13:30:00,38.89,38.95,38.81,38.89,201700.0,33.1689,33.2201,33.1007,33.1689,201700.0
2006-04-25 14:00:00,38.89,39.1,38.88,39.05,256600.0,33.1689,33.348,33.1604,33.3054,256600.0
2006-04-25 14:30:00,39.05,39.22,39.0,39.18,195600.0,33.3054,33.4504,33.2627,33.4163,195600.0
2006-04-25 15:00:00,39.18,39.28,39.16,39.2,118200.0,33.4163,33.5016,33.3992,33.4333,118200.0
2006-04-25 15:30:00,39.2,39.22,38.99,39.07,157200.0,33.4333,33.4504,33.2542,33.3225,157200.0
2006-04-26 09:30:00,38.9,38.9,38.45,38.47,140900.0,33.1775,33.1775,32.7937,32.8107,140900.0
2006-04-26 10:00:00,38.45,38.81,38.41,38.8,109500.0,32.7937,33.1007,32.7595,33.0922,109500.0
2006-04-26 10:30:00,38.79,38.81,38.7,38.78,171600.0,33.0836,33.1007,33.0069,33.0751,171600.0
2006-04-26 11:00:00,38.78,38.85,38.71,38.76,75100.0,33.0751,33.1348,33.0154,33.0581,75100.0
2006-04-26 11:30:00,38.77,38.84,38.72,38.82,67200.0,33.0666,33.1263,33.0239,33.1092,67200.0
2006-04-26 12:00:00,38.81,38.89,38.77,38.85,91800.0,33.1007,33.1689,33.0666,33.1348,91800.0
2006-04-26 12:30:00,38.85,38.86,38.59,38.6,87000.0,33.1348,33.1433,32.9131,32.9216,87000.0
2006-04-26 13:00:00,38.59,38.68,38.54,38.54,50200.0,32.9131,32.9898,32.8704,32.8704,50200.0
2006-04-26 13:30:00,38.55,38.68,38.5,38.68,57600.0,32.8789,32.9898,32.8363,32.9898,57600.0
2006-04-26 14:00:00,38.69,38.73,38.55,38.63,61600.0,32.9984,33.0325,32.8789,32.9472,61600.0
2006-04-26 14:30:00,38.62,38.71,38.62,38.71,84800.0,32.9387,33.0154,32.9387,33.0154,84800.0
2006-04-26 15:00:00,38.71,38.73,38.65,38.67,117500.0,33.0154,33.0325,32.9642,32.9813,117500.0
2006-04-26 15:30:00,38.67,38.7,38.54,38.65,185800.0,32.9813,33.0069,32.8704,32.9642,185800.0
2006-04-27 09:30:00,38.65,38.7,38.43,38.66,104800.0,32.9642,33.0069,32.7766,32.9728,104800.0
2006-04-27 10:00:00,38.65,38.8,38.62,38.8,291300.0,32.9642,33.0922,32.9387,33.0922,291300.0
2006-04-27 10:30:00,38.8,38.95,38.7,38.95,107300.0,33.0922,33.2201,33.0069,33.2201,107300.0
2006-04-27 11:00:00,38.95,39.31,38.95,39.25,89200.0,33.2201,33.5271,33.2201,33.476,89200.0
2006-04-27 11:30:00,39.26,39.29,38.96,39.07,62900.0,33.4845,33.5101,33.2286,33.3225,62900.0
2006-04-27 12:00:00,39.11,39.22,39.08,39.12,97500.0,33.3566,33.4504,33.331,33.3651,97500.0
2006-04-27 12:30:00,39.13,39.3,39.07,39.27,95100.0,33.3736,33.5186,33.3225,33.493,95100.0
2006-04-27 13:00:00,39.28,39.37,39.26,39.34,43900.0,33.5016,33.5783,33.4845,33.5527,43900.0
2006-04-27 13:30:00,39.33,39.46,39.23,39.46,162400.0,33.5442,33.6551,33.4589,33.6551,162400.0
2006-04-27 14:00:00,39.46,39.48,39.34,39.44,169200.0,33.6551,33.6721,33.5527,33.638,169200.0
2006-04-27 14:30:00,39.44,39.5,39.4,39.5,154500.0,33.638,33.6892,33.6039,33.6892,154500.0
2006-04-27 15:00:00,39.49,39.65,39.49,39.62,248700.0,33.6807,33.8171,33.6807,33.7915,248700.0
2006-04-27 15:30:00,39.61,39.95,39.61,39.87,548900.0,33.783,34.073,33.783,34.0048,548900.0
2006-04-28 09:30:00,39.67,39.77,39.6,39.67,37300.0,33.8342,33.9195,33.7745,33.8342,37300.0
2006-04-28 10:00:00,39.67,39.81,39.61,39.78,74300.0,33.8342,33.9536,33.783,33.928,74300.0
2006-04-28 10:30:00,39.78,39.87,39.72,39.79,53500.0,33.928,34.0048,33.8768,33.9365,53500.0
2006-04-28 11:00:00,39.8,39.86,39.69,39.7,276700.0,33.9451,33.9962,33.8512,33.8598,276700.0
2006-04-28 11:30:00,39.7,39.79,39.7,39.78,59500.0,33.8598,33.9365,33.8598,33.928,59500.0
2006-04-28 12:00:00,39.79,39.84,39.76,39.81,49400.0,33.9365,33.9792,33.9109,33.9536,49400.0
2006-04-28 12:30:00,39.83,39.84,39.77,39.82,94100.0,33.9706,33.9792,33.9195,33.9621,94100.0
2006-04-28 13:00:00,39.81,40.0,39.79,40.0,78700.0,33.9536,34.1156,33.9365,34.1156,78700.0
2006-04-28 13:30:00,40.0,40.1,40.0,40.1,69600.0,34.1156,34.2009,34.1156,34.2009,69600.0
2006-04-28 14:00:00,40.11,40.24,40.03,40.08,113000.0,34.2095,34.3203,34.1412,34.1839,113000.0
2006-04-28 14:30:00,40.09,40.17,40.06,40.17,80800.0,34.1924,34.2606,34.1668,34.2606,80800.0
2006-04-28 15:00:00,40.17,40.4,40.14,40.35,142500.0,34.2606,34.4568,34.235,34.4142,142500.0
2006-04-28 15:30:00,40.35,40.37,40.1,40.14,172000.0,34.4142,34.4312,34.2009,34.235,172000.0
2006-05-01 09:30:00,40.11,40.26,39.73,39.99,185800.0,34.2095,34.3374,33.8854,34.1071,185800.0
2006-05-01 10:00:00,39.99,40.15,39.95,40.02,135000.0,34.1071,34.2436,34.073,34.1327,135000.0
2006-05-01 10:30:00,40.03,40.13,40.02,40.07,124000.0,34.1412,34.2265,34.1327,34.1753,124000.0
2006-05-01 11:00:00,40.07,40.16,40.06,40.12,105700.0,34.1753,34.2521,34.1668,34.218,105700.0
2006-05-01 11:30:00,40.13,40.2,40.11,40.16,85500.0,34.2265,34.2862,34.2095,34.2521,85500.0
2006-05-01 12:00:00,40.16,40.2,40.12,40.12,66700.0,34.2521,34.2862,34.218,34.218,66700.0
2006-05-01 12:30:00,40.13,40.13,40.0,40.0,54200.0,34.2265,34.2265,34.1156,34.1156,54200.0
2006-05-01 13:00:00,40.01,40.01,39.84,39.88,49900.0,34.1242,34.1242,33.9792,34.0133,49900.0
2006-05-01 13:30:00,39.89,39.92,39.72,39.72,65600.0,34.0218,34.0474,33.8768,33.8768,65600.0
2006-05-01 14:00:00,39.71,39.74,39.67,39.74,68100.0,33.8683,33.8939,33.8342,33.8939,68100.0
2006-05-01 14:30:00,39.74,39.8,39.66,39.67,97100.0,33.8939,33.9451,33.8257,33.8342,97100.0
2006-05-01 15:00:00,39.67,39.69,39.46,39.47,116600.0,33.8342,33.8512,33.6551,33.6636,116600.0
2006-05-01 15:30:00,39.46,39.46,39.29,39.41,133900.0,33.6551,33.6551,33.5101,33.6124,133900.0
2006-05-02 09:30:00,39.45,39.72,39.38,39.43,56400.0,33.6465,33.8768,33.5868,33.6295,56400.0
2006-05-02 10:00:00,39.44,39.5,39.38,39.41,90300.0,33.638,33.6892,33.5868,33.6124,90300.0
2006-05-02 10:30:00,39.41,39.41,39.26,39.27,41600.0,33.6124,33.6124,33.4845,33.493,41600.0
2006-05-02 11:00:00,39.27,39.27,38.94,38.96,70500.0,33.493,33.493,33.2116,33.2286,70500.0
2006-05-02 11:30:00,38.98,39.03,38.7,38.7,61100.0,33.2457,33.2883,33.0069,33.0069,61100.0
2006-05-02 12:00:00,38.72,38.77,38.61,38.7,80100.0,33.0239,33.0666,32.9301,33.0069,80100.0
2006-05-02 12:30:00,38.7,38.77,38.65,38.76,64900.0,33.0069,33.0666,32.9642,33.0581,64900.0
2006-05-02 13:00:00,38.75,38.83,38.75,38.8,70800.0,33.0495,33.1178,33.0495,33.0922,70800.0
2006-05-02 13:30:00,38.81,38.83,38.72,38.76,85400.0,33.1007,33.1178,33.0239,33.0581,85400.0
2006-05-02 14:00:00,38.76,38.77,38.62,38.63,97700.0,33.0581,33.0666,32.9387,32.9472,97700.0
2006-05-02 14:30:00,38.63,38.72,38.49,38.59,88300.0,32.9472,33.0239,32.8278,32.9131,88300.0
2006-05-02 15:00:00,38.61,38.62,38.49,38.55,137800.0,32.9301,32.9387,32.8278,32.8789,137800.0
2006-05-02 15:30:00,38.55,38.58,38.45,38.55,235600.0,32.8789,32.9045,32.7937,32.8789,235600.0
2006-05-03 09:30:00,38.5,38.88,38.35,38.87,175200.0,32.8363,33.1604,32.7084,33.1519,175200.0
2006-05-03 10:00:00,38.87,39.06,38.71,38.79,99800.0,33.1519,33.3139,33.0154,33.0836,99800.0
2006-05-03 10:30:00,38.79,38.91,38.79,38.8,54000.0,33.0836,33.186,33.0836,33.0922,54000.0
2006-05-03 11:00:00,38.82,38.98,38.8,38.86,72900.0,33.1092,33.2457,33.0922,33.1433,72900.0
2006-05-03 11:30:00,38.87,38.89,38.69,38.7,62500.0,33.1519,33.1689,32.9984,33.0069,62500.0
2006-05-03 12:00:00,38.7,38.71,38.62,38.62,65100.0,33.0069,33.0154,32.9387,32.9387,65100.0
2006-05-03 12:30:00,38.61,38.65,38.59,38.59,40600.0,32.9301,32.9642,32.9131,32.9131,40600.0
2006-05-03 13:00:00,38.59,38.61,38.58,38.6,33400.0,32.9131,32.9301,32.9045,32.9216,33400.0
2006-05-03 13:30:00,38.6,38.61,38.51,38.53,31400.0,32.9216,32.9301,32.8448,32.8619,31400.0
2006-05-03 14:00:00,38.54,38.55,38.41,38.47,53400.0,32.8704,32.8789,32.7595,32.8107,53400.0
2006-05-03 14:30:00,38.46,38.49,38.43,38.45,66400.0,32.8022,32.8278,32.7766,32.7937,66400.0
2006-05-03 15:00:00,38.46,38.46,38.39,38.41,40600.0,32.8022,32.8022,32.7425,32.7595,40600.0
2006-05-03 15:30:00,38.42,38.46,38.3,38.44,323100.0,32.7681,32.8022,32.6657,32.7851,323100.0
2006-05-04 09:30:00,38.33,38.64,38.33,38.64,56700.0,32.6913,32.9557,32.6913,32.9557,56700.0
2006-05-04 10:00:00,38.62,38.68,38.39,38.39,90400.0,32.9387,32.9898,32.7425,32.7425,90400.0
2006-05-04 10:30:00,38.42,38.58,38.42,38.54,39800.0,32.7681,32.9045,32.7681,32.8704,39800.0
2006-05-04 11:00:00,38.55,38.63,38.53,38.63,43000.0,32.8789,32.9472,32.8619,32.9472,43000.0
2006-05-04 11:30:00,38.63,38.79,38.58,38.79,79900.0,32.9472,33.0836,32.9045,33.0836,79900.0
2006-05-04 12:00:00,38.79,38.83,38.71,38.71,235300.0,33.0836,33.1178,33.0154,33.0154,235300.0
2006-05-04 12:30:00,38.73,38.87,38.68,38.78,62900.0,33.0325,33.1519,32.9898,33.0751,62900.0
2006-05-04 13:00:00,38.79,38.85,38.78,38.81,70600.0,33.0836,33.1348,33.0751,33.1007,70600.0
2006-05-04 13:30:00,38.81,38.89,38.81,38.87,29600.0,33.1007,33.1689,33.1007,33.1519,29600.0
2006-05-04 14:00:00,38.87,38.9,38.8,38.85,94100.0,33.1519,33.1775,33.0922,33.1348,94100.0
2006-05-04 14:30:00,38.87,38.99,38.85,38.96,42300.0,33.1519,33.2542,33.1348,33.2286,42300.0
2006-05-04 15:00:00,38.97,39.05,38.97,39.05,92900.0,33.2372,33.3054,33.2372,33.3054,92900.0
2006-05-04 15:30:00,39.05,39.05,38.81,38.82,211900.0,33.3054,33.3054,33.1007,33.1092,211900.0
2006-05-05 09:30:00,38.99,39.39,38.94,39.21,119600.0,33.2542,33.5954,33.2116,33.4419,119600.0
2006-05-05 10:00:00,39.21,39.5,39.21,39.47,93000.0,33.4419,33.6892,33.4419,33.6636,93000.0
2006-05-05 10:30:00,39.48,39.64,39.46,39.62,142100.0,33.6721,33.8086,33.6551,33.7915,142100.0
2006-05-05 11:00:00,39.62,39.76,39.62,39.67,51200.0,33.7915,33.9109,33.7915,33.8342,51200.0
2006-05-05 11:30:00,39.66,39.77,39.65,39.72,63600.0,33.8257,33.9195,33.8171,33.8768,63600.0
2006-05-05 12:00:00,39.73,39.74,39.65,39.65,54500.0,33.8854,33.8939,33.8171,33.8171,54500.0
2006-05-05 12:30:00,39.66,39.67,39.52,39.55,62100.0,33.8257,33.8342,33.7063,33.7318,62100.0
2006-05-05 13:00:00,39.55,39.55,39.47,39.51,26500.0,33.7318,33.7318,33.6636,33.6977,26500.0
2006-05-05 13:30:00,39.51,39.66,39.48,39.65,67800.0,33.6977,33.8257,33.6721,33.8171,67800.0
2006-05-05 14:00:00,39.65,39.65,39.49,39.5,53100.0,33.8171,33.8171,33.6807,33.6892,53100.0
2006-05-05 14:30:00,39.51,39.62,39.48,39.62,47400.0,33.6977,33.7915,33.6721,33.7915,47400.0
2006-05-05 15:00:00,39.6,39.66,39.59,39.63,84200.0,33.7745,33.8257,33.766,33.8001,84200.0
2006-05-05 15:30:00,39.62,39.7,39.6,39.66,154400.0,33.7915,33.8598,33.7745,33.8257,154400.0
2006-05-08 09:30:00,39.25,39.58,39.25,39.56,105900.0,33.476,33.7574,33.476,33.7404,105900.0
2006-05-08 10:00:00,39.58,39.82,39.58,39.8,38700.0,33.7574,33.9621,33.7574,33.9451,38700.0
2006-05-08 10:30:00,39.81,40.1,39.8,40.1,79600.0,33.9536,34.2009,33.9451,34.2009,79600.0
2006-05-08 11:00:00,40.1,40.41,40.1,40.41,134200.0,34.2009,34.4653,34.2009,34.4653,134200.0
2006-05-08 11:30:00,40.4,40.44,40.28,40.28,116000.0,34.4568,34.4909,34.3544,34.3544,116000.0
2006-05-08 12:00:00,40.27,40.27,40.03,40.15,79600.0,34.3459,34.3459,34.1412,34.2436,79600.0
2006-05-08 12:30:00,40.16,40.18,40.14,40.14,36100.0,34.2521,34.2692,34.235,34.235,36100.0
2006-05-08 13:00:00,40.14,40.17,40.09,40.17,28800.0,34.235,34.2606,34.1924,34.2606,28800.0
2006-05-08 13:30:00,40.18,40.2,40.16,40.16,22400.0,34.2692,34.2862,34.2521,34.2521,22400.0
2006-05-08 14:00:00,40.16,40.16,39.95,40.01,102900.0,34.2521,34.2521,34.073,34.1242,102900.0
2006-05-08 14:30:00,40.0,40.02,39.9,39.91,86400.0,34.1156,34.1327,34.0304,34.0389,86400.0
2006-05-08 15:00:00,39.91,39.91,39.85,39.87,157600.0,34.0389,34.0389,33.9877,34.0048,157600.0
2006-05-08 15:30:00,39.87,40.02,39.84,39.85,121100.0,34.0048,34.1327,33.9792,33.9877,121100.0
2006-05-09 09:30:00,41.7,42.3,41.7,41.93,547800.0,35.5656,36.0773,35.5656,35.7617,547800.0
2006-05-09 10:00:00,41.92,41.93,41.09,41.18,247900.0,35.7532,35.7617,35.0453,35.1221,247900.0
2006-05-09 10:30:00,41.18,41.2,40.83,40.95,145600.0,35.1221,35.1391,34.8235,34.9259,145600.0
2006-05-09 11:00:00,40.95,41.07,40.9,40.93,220400.0,34.9259,35.0282,34.8832,34.9088,220400.0
2006-05-09 11:30:00,40.92,40.94,40.79,40.79,127600.0,34.9003,34.9174,34.7894,34.7894,127600.0
2006-05-09 12:00:00,40.8,40.82,40.76,40.8,66200.0,34.798,34.815,34.7638,34.798,66200.0
2006-05-09 12:30:00,40.8,40.8,40.53,40.58,137700.0,34.798,34.798,34.5677,34.6103,137700.0
2006-05-09 13:00:00,40.57,40.8,40.57,40.79,83400.0,34.6018,34.798,34.6018,34.7894,83400.0
2006-05-09 13:30:00,40.77,40.9,40.76,40.76,78800.0,34.7724,34.8832,34.7638,34.7638,78800.0
2006-05-09 14:00:00,40.76,40.88,40.64,40.83,183700.0,34.7638,34.8662,34.6615,34.8235,183700.0
2006-05-09 14:30:00,40.82,40.85,40.75,40.77,71200.0,34.815,34.8406,34.7553,34.7724,71200.0
2006-05-09 15:00:00,40.77,40.77,40.63,40.67,161900.0,34.7724,34.7724,34.653,34.6871,161900.0
2006-05-09 15:30:00,40.67,40.75,40.65,40.69,229900.0,34.6871,34.7553,34.67,34.7041,229900.0
2006-05-10 09:30:00,40.69,40.97,40.58,40.89,136800.0,34.7041,34.9429,34.6103,34.8747,136800.0
2006-05-10 10:00:00,40.89,41.05,40.82,40.87,197900.0,34.8747,35.0112,34.815,34.8577,197900.0
2006-05-10 10:30:00,40.86,40.86,40.5,40.53,48300.0,34.8491,34.8491,34.5421,34.5677,48300.0
2006-05-10 11:00:00,40.51,40.66,40.32,40.66,112900.0,34.5506,34.6785,34.3886,34.6785,112900.0
2006-05-10 11:30:00,40.67,40.95,40.62,40.95,121900.0,34.6871,34.9259,34.6444,34.9259,121900.0
2006-05-10 12:00:00,40.95,41.0,40.92,40.93,99100.0,34.9259,34.9685,34.9003,34.9088,99100.0
2006-05-10 12:30:00,40.93,40.97,40.8,40.8,34300.0,34.9088,34.9429,34.798,34.798,34300.0
2006-05-10 13:00:00,40.8,40.98,40.78,40.89,60200.0,34.798,34.9515,34.7809,34.8747,60200.0
2006-05-10 13:30:00,40.88,40.9,40.82,40.85,31200.0,34.8662,34.8832,34.815,34.8406,31200.0
2006-05-10 14:00:00,40.85,40.87,40.72,40.76,76900.0,34.8406,34.8577,34.7297,34.7638,76900.0
2006-05-10 14:30:00,40.76,40.77,40.51,40.6,96300.0,34.7638,34.7724,34.5506,34.6274,96300.0
2006-05-10 15:00:00,40.59,40.65,40.49,40.53,78000.0,34.6188,34.67,34.5336,34.5677,78000.0
2006-05-10 15:30:00,40.54,40.66,40.48,40.59,106400.0,34.5762,34.6785,34.525,34.6188,106400.0
2006-05-11 09:30:00,40.5,40.97,40.5,40.93,57400.0,34.5421,34.9429,34.5421,34.9088,57400.0
2006-05-11 10:00:00,40.95,40.97,40.78,40.83,46600.0,34.9259,34.9429,34.7809,34.8235,46600.0
2006-05-11 10:30:00,40.83,40.85,40.68,40.71,75500.0,34.8235,34.8406,34.6956,34.7212,75500.0
2006-05-11 11:00:00,40.71,40.74,40.7,40.73,56700.0,34.7212,34.7468,34.7127,34.7383,56700.0
2006-05-11 11:30:00,40.73,40.86,40.73,40.84,48700.0,34.7383,34.8491,34.7383,34.8321,48700.0
2006-05-11 12:00:00,40.84,40.88,40.72,40.72,50000.0,34.8321,34.8662,34.7297,34.7297,50000.0
2006-05-11 12:30:00,40.73,40.84,40.69,40.84,53100.0,34.7383,34.8321,34.7041,34.8321,53100.0
2006-05-11 13:00:00,40.84,40.87,40.64,40.64,38700.0,34.8321,34.8577,34.6615,34.6615,38700.0
2006-05-11 13:30:00,40.64,40.7,40.57,40.57,83300.0,34.6615,34.7127,34.6018,34.6018,83300.0
2006-05-11 14:00:00,40.58,40.75,40.52,40.74,53900.0,34.6103,34.7553,34.5591,34.7468,53900.0
2006-05-11 14:30:00,40.75,40.8,40.62,40.62,45900.0,34.7553,34.798,34.6444,34.6444,45900.0
2006-05-11 15:00:00,40.63,40.63,40.43,40.46,57000.0,34.653,34.653,34.4824,34.508,57000.0
2006-05-11 15:30:00,40.46,40.47,40.36,40.38,88300.0,34.508,34.5165,34.4227,34.4397,88300.0
2006-05-12 09:30:00,40.38,40.55,40.33,40.49,63100.0,34.4397,34.5847,34.3971,34.5336,63100.0
2006-05-12 10:00:00,40.5,40.6,40.4,40.41,100600.0,34.5421,34.6274,34.4568,34.4653,100600.0
2006-05-12 10:30:00,40.42,40.49,40.35,40.4,127200.0,34.4739,34.5336,34.4142,34.4568,127200.0
2006-05-12 11:00:00,40.4,40.45,40.32,40.41,95400.0,34.4568,34.4994,34.3886,34.4653,95400.0
2006-05-12 11:30:00,40.37,40.39,40.28,40.3,58900.0,34.4312,34.4483,34.3544,34.3715,58900.0
2006-05-12 12:00:00,40.29,40.41,40.29,40.38,79600.0,34.363,34.4653,34.363,34.4397,79600.0
2006-05-12 12:30:00,40.37,40.45,40.3,40.41,78000.0,34.4312,34.4994,34.3715,34.4653,78000.0
2006-05-12 13:00:00,40.41,40.44,40.3,40.38,62000.0,34.4653,34.4909,34.3715,34.4397,62000.0
2006-05-12 13:30:00,40.37,40.4,40.32,40.38,39600.0,34.4312,34.4568,34.3886,34.4397,39600.0
2006-05-12 14:00:00,40.38,40.5,40.35,40.48,91400.0,34.4397,34.5421,34.4142,34.525,91400.0
2006-05-12 14:30:00,40.48,40.52,40.42,40.42,54400.0,34.525,34.5591,34.4739,34.4739,54400.0
2006-05-12 15:00:00,40.42,40.49,40.37,40.38,82000.0,34.4739,34.5336,34.4312,34.4397,82000.0
2006-05-12 15:30:00,40.37,40.39,40.25,40.25,130200.0,34.4312,34.4483,34.3289,34.3289,130200.0
2006-05-15 09:30:00,40.09,40.18,39.91,39.93,84100.0,34.1924,34.2692,34.0389,34.0559,84100.0
2006-05-15 10:00:00,39.93,40.02,39.82,39.94,62500.0,34.0559,34.1327,33.9621,34.0645,62500.0
2006-05-15 10:30:00,39.91,40.01,39.75,39.77,76700.0,34.0389,34.1242,33.9024,33.9195,76700.0
2006-05-15 11:00:00,39.76,39.83,39.64,39.83,55100.0,33.9109,33.9706,33.8086,33.9706,55100.0
2006-05-15 11:30:00,39.82,39.9,39.71,39.77,25700.0,33.9621,34.0304,33.8683,33.9195,25700.0
2006-05-15 12:00:00,39.78,39.88,39.74,39.74,48700.0,33.928,34.0133,33.8939,33.8939,48700.0
2006-05-15 12:30:00,39.75,39.92,39.75,39.88,21200.0,33.9024,34.0474,33.9024,34.0133,21200.0
2006-05-15 13:00:00,39.88,39.88,39.68,39.72,27800.0,34.0133,34.0133,33.8427,33.8768,27800.0
2006-05-15 13:30:00,39.72,39.82,39.65,39.71,54800.0,33.8768,33.9621,33.8171,33.8683,54800.0
2006-05-15 14:00:00,39.71,39.75,39.53,39.67,140600.0,33.8683,33.9024,33.7148,33.8342,140600.0
2006-05-15 14:30:00,39.67,39.7,39.48,39.5,325700.0,33.8342,33.8598,33.6721,33.6892,325700.0
2006-05-15 15:00:00,39.5,39.7,39.46,39.64,102400.0,33.6892,33.8598,33.6551,33.8086,102400.0
2006-05-15 15:30:00,39.64,39.69,39.41,39.48,281700.0,33.8086,33.8512,33.6124,33.6721,281700.0
2006-05-16 09:30:00,39.41,39.6,39.24,39.55,55300.0,33.6124,33.7745,33.4674,33.7318,55300.0
2006-05-16 10:00:00,39.55,39.64,39.52,39.57,44400.0,33.7318,33.8086,33.7063,33.7489,44400.0
2006-05-16 10:30:00,39.58,39.61,39.38,39.38,39400.0,33.7574,33.783,33.5868,33.5868,39400.0
2006-05-16 11:00:00,39.39,39.42,39.29,39.3,30000.0,33.5954,33.621,33.5101,33.5186,30000.0
2006-05-16 11:30:00,39.31,39.31,39.1,39.1,53000.0,33.5271,33.5271,33.348,33.348,53000.0
2006-05-16 12:00:00,39.1,39.14,39.06,39.09,46200.0,33.348,33.3822,33.3139,33.3395,46200.0
2006-05-16 12:30:00,39.09,39.34,39.09,39.34,122800.0,33.3395,33.5527,33.3395,33.5527,122800.0
2006-05-16 13:00:00,39.35,39.5,39.34,39.42,54600.0,33.5613,33.6892,33.5527,33.621,54600.0
2006-05-16 13:30:00,39.42,39.49,39.17,39.18,56500.0,33.621,33.6807,33.4077,33.4163,56500.0
2006-05-16 14:00:00,39.17,39.17,39.03,39.05,88500.0,33.4077,33.4077,33.2883,33.3054,88500.0
2006-05-16 14:30:00,39.05,39.1,38.83,38.83,117100.0,33.3054,33.348,33.1178,33.1178,117100.0
2006-05-16 15:00:00,38.83,38.85,38.66,38.69,174900.0,33.1178,33.1348,32.9728,32.9984,174900.0
2006-05-16 15:30:00,38.69,38.73,38.62,38.68,144100.0,32.9984,33.0325,32.9387,32.9898,144100.0
2006-05-17 09:30:00,38.34,38.67,38.34,38.35,67500.0,32.6998,32.9813,32.6998,32.7084,67500.0
2006-05-17 10:00:00,38.35,38.58,38.29,38.49,119000.0,32.7084,32.9045,32.6572,32.8278,119000.0
2006-05-17 10:30:00,38.48,38.59,38.42,38.56,70800.0,32.8192,32.9131,32.7681,32.8875,70800.0
2006-05-17 11:00:00,38.55,38.62,38.5,38.54,124800.0,32.8789,32.9387,32.8363,32.8704,124800.0
2006-05-17 11:30:00,38.55,38.6,38.41,38.43,114900.0,32.8789,32.9216,32.7595,32.7766,114900.0
2006-05-17 12:00:00,38.46,38.54,38.38,38.45,33500.0,32.8022,32.8704,32.734,32.7937,33500.0
2006-05-17 12:30:00,38.47,38.54,38.41,38.48,48200.0,32.8107,32.8704,32.7595,32.8192,48200.0
2006-05-17 13:00:00,38.5,38.56,38.36,38.43,38400.0,32.8363,32.8875,32.7169,32.7766,38400.0
2006-05-17 13:30:00,38.47,38.66,38.47,38.63,54100.0,32.8107,32.9728,32.8107,32.9472,54100.0
2006-05-17 14:00:00,38.61,38.62,38.47,38.54,82400.0,32.9301,32.9387,32.8107,32.8704,82400.0
2006-05-17 14:30:00,38.54,38.57,38.4,38.41,72600.0,32.8704,32.896,32.751,32.7595,72600.0
2006-05-17 15:00:00,38.42,38.52,38.42,38.46,104000.0,32.7681,32.8534,32.7681,32.8022,104000.0
2006-05-17 15:30:00,38.45,38.46,38.15,38.2,258600.0,32.7937,32.8022,32.5378,32.5804,258600.0
2006-05-18 09:30:00,37.4,38.1,36.99,38.0,1015100.0,31.8981,32.4951,31.5484,32.4099,1015100.0
2006-05-18 10:00:00,38.0,38.2,37.8,38.2,420800.0,32.4099,32.5804,32.2393,32.5804,420800.0
2006-05-18 10:30:00,38.18,38.2,37.88,38.0,457400.0,32.5634,32.5804,32.3075,32.4099,457400.0
2006-05-18 11:00:00,38.01,38.05,37.86,37.91,280500.0,32.4184,32.4525,32.2905,32.3331,280500.0
2006-05-18 11:30:00,37.91,38.0,37.84,37.97,126800.0,32.3331,32.4099,32.2734,32.3843,126800.0
2006-05-18 12:00:00,37.95,38.0,37.91,37.99,92400.0,32.3672,32.4099,32.3331,32.4013,92400.0
2006-05-18 12:30:00,37.96,38.05,37.96,38.0,286300.0,32.3757,32.4525,32.3757,32.4099,286300.0
2006-05-18 13:00:00,38.0,38.04,37.82,37.89,363600.0,32.4099,32.444,32.2563,32.316,363600.0
2006-05-18 13:30:00,37.9,38.29,37.9,38.29,109400.0,32.3246,32.6572,32.3246,32.6572,109400.0
2006-05-18 14:00:00,38.29,38.97,38.29,38.52,394400.0,32.6572,33.2372,32.6572,32.8534,394400.0
2006-05-18 14:30:00,38.52,38.66,38.39,38.41,720700.0,32.8534,32.9728,32.7425,32.7595,720700.0
2006-05-18 15:00:00,38.38,38.64,38.35,38.5,182200.0,32.734,32.9557,32.7084,32.8363,182200.0
2006-05-18 15:30:00,38.49,38.57,38.3,38.35,639600.0,32.8278,32.896,32.6657,32.7084,639600.0
2006-05-19 09:30:00,39.07,39.95,39.07,39.65,240000.0,33.3225,34.073,33.3225,33.8171,240000.0
2006-05-19 10:00:00,39.64,39.66,39.2,39.23,208500.0,33.8086,33.8257,33.4333,33.4589,208500.0
2006-05-19 10:30:00,39.24,39.46,39.19,39.3,135000.0,33.4674,33.6551,33.4248,33.5186,135000.0
2006-05-19 11:00:00,39.3,39.31,38.93,39.08,113000.0,33.5186,33.5271,33.203,33.331,113000.0
2006-05-19 11:30:00,39.09,39.1,38.8,38.92,84100.0,33.3395,33.348,33.0922,33.1945,84100.0
2006-05-19 12:00:00,38.91,38.99,38.88,38.94,72600.0,33.186,33.2542,33.1604,33.2116,72600.0
2006-05-19 12:30:00,38.95,39.28,38.9,39.13,107600.0,33.2201,33.5016,33.1775,33.3736,107600.0
2006-05-19 13:00:00,39.12,39.2,39.07,39.19,84500.0,33.3651,33.4333,33.3225,33.4248,84500.0
2006-05-19 13:30:00,39.19,39.49,39.06,39.41,81600.0,33.4248,33.6807,33.3139,33.6124,81600.0
2006-05-19 14:00:00,39.4,39.49,39.36,39.39,66500.0,33.6039,33.6807,33.5698,33.5954,66500.0
2006-05-19 14:30:00,39.4,39.43,39.14,39.14,80100.0,33.6039,33.6295,33.3822,33.3822,80100.0
2006-05-19 15:00:00,39.13,39.17,38.95,39.06,125200.0,33.3736,33.4077,33.2201,33.3139,125200.0
2006-05-19 15:30:00,39.07,39.13,38.95,39.07,148400.0,33.3225,33.3736,33.2201,33.3225,148400.0
2006-05-22 09:30:00,38.93,38.99,38.78,38.78,97100.0,33.203,33.2542,33.0751,33.0751,97100.0
2006-05-22 10:00:00,38.78,38.78,38.24,38.37,206300.0,33.0751,33.0751,32.6146,32.7254,206300.0
2006-05-22 10:30:00,38.38,38.42,38.27,38.38,164700.0,32.734,32.7681,32.6401,32.734,164700.0
2006-05-22 11:00:00,38.37,38.38,38.19,38.29,55200.0,32.7254,32.734,32.5719,32.6572,55200.0
2006-05-22 11:30:00,38.3,38.4,38.21,38.27,63600.0,32.6657,32.751,32.589,32.6401,63600.0
2006-05-22 12:00:00,38.29,38.39,38.2,38.25,69200.0,32.6572,32.7425,32.5804,32.6231,69200.0
2006-05-22 12:30:00,38.26,38.43,38.26,38.33,45400.0,32.6316,32.7766,32.6316,32.6913,45400.0
2006-05-22 13:00:00,38.33,38.35,38.3,38.34,50100.0,32.6913,32.7084,32.6657,32.6998,50100.0
2006-05-22 13:30:00,38.33,38.37,38.27,38.37,86600.0,32.6913,32.7254,32.6401,32.7254,86600.0
2006-05-22 14:00:00,38.35,38.63,38.25,38.59,89900.0,32.7084,32.9472,32.6231,32.9131,89900.0
2006-05-22 14:30:00,38.57,38.57,38.26,38.28,63900.0,32.896,32.896,32.6316,32.6487,63900.0
2006-05-22 15:00:00,38.27,38.48,38.23,38.46,104400.0,32.6401,32.8192,32.606,32.8022,104400.0
2006-05-22 15:30:00,38.45,38.48,38.34,38.37,180800.0,32.7937,32.8192,32.6998,32.7254,180800.0
2006-05-23 09:30:00,38.7,39.26,38.7,39.17,122800.0,33.0069,33.4845,33.0069,33.4077,122800.0
2006-05-23 10:00:00,39.17,39.2,39.01,39.07,96700.0,33.4077,33.4333,33.2713,33.3225,96700.0
2006-05-23 10:30:00,39.09,39.15,38.9,38.9,50700.0,33.3395,33.3907,33.1775,33.1775,50700.0
2006-05-23 11:00:00,38.89,38.9,38.59,38.65,64600.0,33.1689,33.1775,32.9131,32.9642,64600.0
2006-05-23 11:30:00,38.63,38.7,38.41,38.41,24700.0,32.9472,33.0069,32.7595,32.7595,24700.0
2006-05-23 12:00:00,38.4,38.6,38.39,38.6,50200.0,32.751,32.9216,32.7425,32.9216,50200.0
2006-05-23 12:30:00,38.59,38.65,38.48,38.49,54900.0,32.9131,32.9642,32.8192,32.8278,54900.0
2006-05-23 13:00:00,38.48,38.54,38.41,38.54,98600.0,32.8192,32.8704,32.7595,32.8704,98600.0
2006-05-23 13:30:00,38.54,38.62,38.46,38.49,84200.0,32.8704,32.9387,32.8022,32.8278,84200.0
2006-05-23 14:00:00,38.5,38.55,38.37,38.39,63900.0,32.8363,32.8789,32.7254,32.7425,63900.0
2006-05-23 14:30:00,38.39,38.42,38.35,38.4,110900.0,32.7425,32.7681,32.7084,32.751,110900.0
2006-05-23 15:00:00,38.39,38.42,38.24,38.25,114100.0,32.7425,32.7681,32.6146,32.6231,114100.0
2006-05-23 15:30:00,38.24,38.25,38.05,38.13,167000.0,32.6146,32.6231,32.4525,32.5207,167000.0
2006-05-24 09:30:00,37.98,38.38,37.74,38.2,62100.0,32.3928,32.734,32.1881,32.5804,62100.0
2006-05-24 10:00:00,38.19,38.5,38.15,38.46,66300.0,32.5719,32.8363,32.5378,32.8022,66300.0
2006-05-24 10:30:00,38.44,38.59,38.29,38.3,43800.0,32.7851,32.9131,32.6572,32.6657,43800.0
2006-05-24 11:00:00,38.28,38.29,38.01,38.02,38400.0,32.6487,32.6572,32.4184,32.4269,38400.0
2006-05-24 11:30:00,38.0,38.03,37.81,37.96,79000.0,32.4099,32.4354,32.2478,32.3757,79000.0
2006-05-24 12:00:00,37.96,37.97,37.85,37.85,38400.0,32.3757,32.3843,32.2819,32.2819,38400.0
2006-05-24 12:30:00,37.84,37.88,37.68,37.71,42100.0,32.2734,32.3075,32.1369,32.1625,42100.0
2006-05-24 13:00:00,37.71,37.8,37.6,37.65,72400.0,32.1625,32.2393,32.0687,32.1113,72400.0
2006-05-24 13:30:00,37.65,37.79,37.6,37.76,87900.0,32.1113,32.2308,32.0687,32.2052,87900.0
2006-05-24 14:00:00,37.76,37.85,37.67,37.7,143800.0,32.2052,32.2819,32.1284,32.154,143800.0
2006-05-24 14:30:00,37.7,37.87,37.66,37.87,104800.0,32.154,32.299,32.1199,32.299,104800.0
2006-05-24 15:00:00,37.87,38.08,37.87,38.0,164600.0,32.299,32.4781,32.299,32.4099,164600.0
2006-05-24 15:30:00,38.01,38.22,37.98,38.14,147500.0,32.4184,32.5975,32.3928,32.5293,147500.0
2006-05-25 09:30:00,38.38,38.51,38.2,38.23,36700.0,32.734,32.8448,32.5804,32.606,36700.0
2006-05-25 10:00:00,38.24,38.25,37.95,38.04,69000.0,32.6146,32.6231,32.3672,32.444,69000.0
2006-05-25 10:30:00,38.03,38.04,37.99,38.04,65500.0,32.4354,32.444,32.4013,32.444,65500.0
2006-05-25 11:00:00,38.03,38.04,37.99,38.0,61300.0,32.4354,32.444,32.4013,32.4099,61300.0
2006-05-25 11:30:00,38.0,38.17,37.99,38.17,30600.0,32.4099,32.5548,32.4013,32.5548,30600.0
2006-05-25 12:00:00,38.18,38.19,38.01,38.05,28600.0,32.5634,32.5719,32.4184,32.4525,28600.0
2006-05-25 12:30:00,38.04,38.1,38.0,38.01,21000.0,32.444,32.4951,32.4099,32.4184,21000.0
2006-05-25 13:00:00,38.01,38.04,38.0,38.02,23200.0,32.4184,32.444,32.4099,32.4269,23200.0
2006-05-25 13:30:00,38.02,38.13,38.01,38.13,28800.0,32.4269,32.5207,32.4184,32.5207,28800.0
2006-05-25 14:00:00,38.12,38.2,38.09,38.11,38400.0,32.5122,32.5804,32.4866,32.5037,38400.0
2006-05-25 14:30:00,38.1,38.13,38.01,38.01,37200.0,32.4951,32.5207,32.4184,32.4184,37200.0
2006-05-25 15:00:00,38.01,38.14,38.01,38.06,45000.0,32.4184,32.5293,32.4184,32.461,45000.0
2006-05-25 15:30:00,38.08,38.1,37.99,38.03,130200.0,32.4781,32.4951,32.4013,32.4354,130200.0
2006-05-26 09:30:00,38.14,38.2,37.96,38.1,34500.0,32.5293,32.5804,32.3757,32.4951,34500.0
2006-05-26 10:00:00,38.08,38.2,38.03,38.07,16000.0,32.4781,32.5804,32.4354,32.4696,16000.0
2006-05-26 10:30:00,38.08,38.13,37.98,38.11,14800.0,32.4781,32.5207,32.3928,32.5037,14800.0
2006-05-26 11:00:00,38.09,38.17,38.09,38.15,26700.0,32.4866,32.5548,32.4866,32.5378,26700.0
2006-05-26 11:30:00,38.14,38.14,38.05,38.09,46600.0,32.5293,32.5293,32.4525,32.4866,46600.0
2006-05-26 12:00:00,38.1,38.1,38.0,38.01,31800.0,32.4951,32.4951,32.4099,32.4184,31800.0
2006-05-26 12:30:00,38.01,38.06,38.0,38.02,11800.0,32.4184,32.461,32.4099,32.4269,11800.0
2006-05-26 13:00:00,38.01,38.02,37.93,37.94,31600.0,32.4184,32.4269,32.3502,32.3587,31600.0
2006-05-26 13:30:00,37.94,38.06,37.93,37.99,30500.0,32.3587,32.461,32.3502,32.4013,30500.0
2006-05-26 14:00:00,37.98,38.02,37.93,37.95,29100.0,32.3928,32.4269,32.3502,32.3672,29100.0
2006-05-26 14:30:00,37.97,38.0,37.9,37.98,26400.0,32.3843,32.4099,32.3246,32.3928,26400.0
2006-05-26 15:00:00,37.98,38.0,37.95,37.96,19000.0,32.3928,32.4099,32.3672,32.3757,19000.0
2006-05-26 15:30:00,37.96,38.02,37.94,38.01,59600.0,32.3757,32.4269,32.3587,32.4184,59600.0
2006-05-30 09:30:00,38.0,38.19,37.95,37.99,32300.0,32.4099,32.5719,32.3672,32.4013,32300.0
2006-05-30 10:00:00,37.98,38.11,37.95,38.04,76100.0,32.3928,32.5037,32.3672,32.444,76100.0
2006-05-30 10:30:00,38.05,38.05,37.97,37.99,42300.0,32.4525,32.4525,32.3843,32.4013,42300.0
2006-05-30 11:00:00,37.95,38.0,37.86,37.89,29300.0,32.3672,32.4099,32.2905,32.316,29300.0
2006-05-30 11:30:00,37.88,38.04,37.88,38.04,29200.0,32.3075,32.444,32.3075,32.444,29200.0
2006-05-30 12:00:00,38.04,38.04,37.94,37.99,12000.0,32.444,32.444,32.3587,32.4013,12000.0
2006-05-30 12:30:00,38.0,38.0,37.86,37.87,8500.0,32.4099,32.4099,32.2905,32.299,8500.0
2006-05-30 13:00:00,37.86,37.86,37.68,37.69,16600.0,32.2905,32.2905,32.1369,32.1455,16600.0
2006-05-30 13:30:00,37.69,37.74,37.61,37.74,18700.0,32.1455,32.1881,32.0772,32.1881,18700.0
2006-05-30 14:00:00,37.75,37.95,37.72,37.83,23200.0,32.1966,32.3672,32.171,32.2649,23200.0
2006-05-30 14:30:00,37.82,37.87,37.74,37.76,32300.0,32.2563,32.299,32.1881,32.2052,32300.0
2006-05-30 15:00:00,37.76,37.76,37.53,37.58,93000.0,32.2052,32.2052,32.009,32.0516,93000.0
2006-05-30 15:30:00,37.58,37.59,37.34,37.41,68700.0,32.0516,32.0602,31.8469,31.9067,68700.0
2006-05-31 09:30:00,37.58,37.95,37.58,37.91,55900.0,32.0516,32.3672,32.0516,32.3331,55900.0
2006-05-31 10:00:00,37.92,37.97,37.85,37.95,71100.0,32.3416,32.3843,32.2819,32.3672,71100.0
2006-05-31 10:30:00,37.96,38.17,37.95,38.04,43500.0,32.3757,32.5548,32.3672,32.444,43500.0
2006-05-31 11:00:00,38.04,38.2,38.04,38.2,54100.0,32.444,32.5804,32.444,32.5804,54100.0
2006-05-31 11:30:00,38.22,38.25,38.13,38.13,41500.0,32.5975,32.6231,32.5207,32.5207,41500.0
2006-05-31 12:00:00,38.13,38.13,38.04,38.05,38900.0,32.5207,32.5207,32.444,32.4525,38900.0
2006-05-31 12:30:00,38.05,38.13,37.95,37.99,102200.0,32.4525,32.5207,32.3672,32.4013,102200.0
2006-05-31 13:00:00,37.99,38.06,37.89,37.9,89800.0,32.4013,32.461,32.316,32.3246,89800.0
2006-05-31 13:30:00,37.93,38.09,37.89,37.95,41800.0,32.3502,32.4866,32.316,32.3672,41800.0
2006-05-31 14:00:00,37.95,38.05,37.8,38.05,64200.0,32.3672,32.4525,32.2393,32.4525,64200.0
2006-05-31 14:30:00,38.05,38.1,37.98,38.02,34900.0,32.4525,32.4951,32.3928,32.4269,34900.0
2006-05-31 15:00:00,38.03,38.05,37.94,37.97,36500.0,32.4354,32.4525,32.3587,32.3843,36500.0
2006-05-31 15:30:00,37.96,38.11,37.93,38.1,248300.0,32.3757,32.5037,32.3502,32.4951,248300.0
2006-06-01 09:30:00,38.12,38.4,37.95,38.03,105100.0,32.5122,32.751,32.3672,32.4354,105100.0
2006-06-01 10:00:00,38.06,38.24,38.02,38.18,51700.0,32.461,32.6146,32.4269,32.5634,51700.0
2006-06-01 10:30:00,38.18,38.28,38.02,38.12,99100.0,32.5634,32.6487,32.4269,32.5122,99100.0
2006-06-01 11:00:00,38.12,38.25,38.01,38.13,70900.0,32.5122,32.6231,32.4184,32.5207,70900.0
2006-06-01 11:30:00,38.13,38.23,38.04,38.04,55200.0,32.5207,32.606,32.444,32.444,55200.0
2006-06-01 12:00:00,38.04,38.05,37.87,37.87,244700.0,32.444,32.4525,32.299,32.299,244700.0
2006-06-01 12:30:00,37.87,37.96,37.87,37.88,44500.0,32.299,32.3757,32.299,32.3075,44500.0
2006-06-01 13:00:00,37.89,37.92,37.84,37.84,43000.0,32.316,32.3416,32.2734,32.2734,43000.0
2006-06-01 13:30:00,37.86,37.87,37.79,37.86,63600.0,32.2905,32.299,32.2308,32.2905,63600.0
2006-06-01 14:00:00,37.86,37.98,37.83,37.89,100700.0,32.2905,32.3928,32.2649,32.316,100700.0
2006-06-01 14:30:00,37.89,37.98,37.89,37.96,63600.0,32.316,32.3928,32.316,32.3757,63600.0
2006-06-01 15:00:00,37.95,37.99,37.9,37.92,145400.0,32.3672,32.4013,32.3246,32.3416,145400.0
2006-06-01 15:30:00,37.93,38.01,37.85,38.01,132800.0,32.3502,32.4184,32.2819,32.4184,132800.0
2006-06-02 09:30:00,38.0,38.14,37.79,37.91,98800.0,32.4099,32.5293,32.2308,32.3331,98800.0
2006-06-02 10:00:00,37.92,37.98,37.79,37.82,54500.0,32.3416,32.3928,32.2308,32.2563,54500.0
2006-06-02 10:30:00,37.84,37.87,37.65,37.73,52900.0,32.2734,32.299,32.1113,32.1796,52900.0
2006-06-02 11:00:00,37.74,37.86,37.7,37.71,49700.0,32.1881,32.2905,32.154,32.1625,49700.0
2006-06-02 11:30:00,37.72,37.78,37.47,37.6,56700.0,32.171,32.2222,31.9578,32.0687,56700.0
2006-06-02 12:00:00,37.59,37.6,37.47,37.5,113300.0,32.0602,32.0687,31.9578,31.9834,113300.0
2006-06-02 12:30:00,37.47,37.84,37.47,37.76,79800.0,31.9578,32.2734,31.9578,32.2052,79800.0
2006-06-02 13:00:00,37.77,37.8,37.69,37.73,48100.0,32.2137,32.2393,32.1455,32.1796,48100.0
2006-06-02 13:30:00,37.75,37.86,37.74,37.86,47000.0,32.1966,32.2905,32.1881,32.2905,47000.0
2006-06-02 14:00:00,37.86,37.87,37.72,37.76,39000.0,32.2905,32.299,32.171,32.2052,39000.0
2006-06-02 14:30:00,37.76,37.8,37.72,37.75,47100.0,32.2052,32.2393,32.171,32.1966,47100.0
2006-06-02 15:00:00,37.74,37.99,37.71,37.99,44900.0,32.1881,32.4013,32.1625,32.4013,44900.0
2006-06-02 15:30:00,37.99,38.01,37.93,38.0,107500.0,32.4013,32.4184,32.3502,32.4099,107500.0
2006-06-05 09:30:00,37.87,38.05,37.81,37.87,55500.0,32.299,32.4525,32.2478,32.299,55500.0
2006-06-05 10:00:00,37.85,37.92,37.68,37.69,62200.0,32.2819,32.3416,32.1369,32.1455,62200.0
2006-06-05 10:30:00,37.71,37.78,37.64,37.74,27000.0,32.1625,32.2222,32.1028,32.1881,27000.0
2006-06-05 11:00:00,37.72,37.76,37.72,37.73,15700.0,32.171,32.2052,32.171,32.1796,15700.0
2006-06-05 11:30:00,37.73,37.75,37.66,37.68,40000.0,32.1796,32.1966,32.1199,32.1369,40000.0
2006-06-05 12:00:00,37.68,37.69,37.57,37.59,25800.0,32.1369,32.1455,32.0431,32.0602,25800.0
2006-06-05 12:30:00,37.58,37.64,37.53,37.55,25100.0,32.0516,32.1028,32.009,32.0261,25100.0
2006-06-05 13:00:00,37.55,37.57,37.47,37.49,19200.0,32.0261,32.0431,31.9578,31.9749,19200.0
2006-06-05 13:30:00,37.48,37.57,37.47,37.51,50200.0,31.9664,32.0431,31.9578,31.9919,50200.0
2006-06-05 14:00:00,37.53,37.54,37.46,37.5,84100.0,32.009,32.0175,31.9493,31.9834,84100.0
2006-06-05 14:30:00,37.47,37.59,37.46,37.56,75600.0,31.9578,32.0602,31.9493,32.0346,75600.0
2006-06-05 15:00:00,37.54,37.63,37.51,37.55,73600.0,32.0175,32.0943,31.9919,32.0261,73600.0
2006-06-05 15:30:00,37.53,37.54,37.37,37.39,96500.0,32.009,32.0175,31.8725,31.8896,96500.0
2006-06-06 09:30:00,37.34,37.4,36.7,36.7,88300.0,31.8469,31.8981,31.3011,31.3011,88300.0
2006-06-06 10:00:00,36.73,37.08,36.71,37.08,111700.0,31.3267,31.6252,31.3096,31.6252,111700.0
2006-06-06 10:30:00,37.06,37.21,37.04,37.08,77100.0,31.6081,31.7361,31.5911,31.6252,77100.0
2006-06-06 11:00:00,37.09,37.22,37.06,37.22,62300.0,31.6337,31.7446,31.6081,31.7446,62300.0
2006-06-06 11:30:00,37.21,37.26,37.08,37.1,78700.0,31.7361,31.7787,31.6252,31.6423,78700.0
2006-06-06 12:00:00,37.12,37.25,37.05,37.23,78200.0,31.6593,31.7702,31.5996,31.7531,78200.0
2006-06-06 12:30:00,37.23,37.68,37.21,37.65,85800.0,31.7531,32.1369,31.7361,32.1113,85800.0
2006-06-06 13:00:00,37.63,37.63,37.37,37.46,75400.0,32.0943,32.0943,31.8725,31.9493,75400.0
2006-06-06 13:30:00,37.47,37.49,37.15,37.26,40500.0,31.9578,31.9749,31.6849,31.7787,40500.0
2006-06-06 14:00:00,37.22,37.32,37.17,37.24,65800.0,31.7446,31.8299,31.702,31.7617,65800.0
2006-06-06 14:30:00,37.24,37.37,37.22,37.23,32300.0,31.7617,31.8725,31.7446,31.7531,32300.0
2006-06-06 15:00:00,37.21,37.26,37.09,37.11,29600.0,31.7361,31.7787,31.6337,31.6508,29600.0
2006-06-06 15:30:00,37.11,37.31,37.1,37.27,53100.0,31.6508,31.8214,31.6423,31.7872,53100.0
2006-06-07 09:30:00,37.27,37.59,37.22,37.59,38100.0,31.7872,32.0602,31.7446,32.0602,38100.0
2006-06-07 10:00:00,37.62,37.87,37.6,37.82,73200.0,32.0858,32.299,32.0687,32.2563,73200.0
2006-06-07 10:30:00,37.83,37.98,37.68,37.96,116900.0,32.2649,32.3928,32.1369,32.3757,116900.0
2006-06-07 11:00:00,37.97,37.98,37.66,37.7,78900.0,32.3843,32.3928,32.1199,32.154,78900.0
2006-06-07 11:30:00,37.71,37.79,37.66,37.79,38000.0,32.1625,32.2308,32.1199,32.2308,38000.0
2006-06-07 12:00:00,37.8,37.83,37.72,37.8,73100.0,32.2393,32.2649,32.171,32.2393,73100.0
2006-06-07 12:30:00,37.8,37.82,37.72,37.76,54600.0,32.2393,32.2563,32.171,32.2052,54600.0
2006-06-07 13:00:00,37.77,37.93,37.76,37.89,38000.0,32.2137,32.3502,32.2052,32.316,38000.0
2006-06-07 13:30:00,37.86,37.89,37.69,37.74,58500.0,32.2905,32.316,32.1455,32.1881,58500.0
2006-06-07 14:00:00,37.74,37.74,37.45,37.53,69200.0,32.1881,32.1881,31.9408,32.009,69200.0
2006-06-07 14:30:00,37.55,37.55,37.31,37.36,75300.0,32.0261,32.0261,31.8214,31.864,75300.0
2006-06-07 15:00:00,37.36,37.36,37.17,37.18,73400.0,31.864,31.864,31.702,31.7105,73400.0
2006-06-07 15:30:00,37.19,37.21,37.08,37.17,94800.0,31.719,31.7361,31.6252,31.702,94800.0
2006-06-08 09:30:00,37.07,37.52,36.94,37.25,62200.0,31.6167,32.0005,31.5058,31.7702,62200.0
2006-06-08 10:00:00,37.25,37.45,36.84,36.84,41800.0,31.7702,31.9408,31.4205,31.4205,41800.0
2006-06-08 10:30:00,36.81,36.96,36.7,36.92,93400.0,31.3949,31.5229,31.3011,31.4887,93400.0
2006-06-08 11:00:00,36.88,37.18,36.88,36.95,70300.0,31.4546,31.7105,31.4546,31.5143,70300.0
2006-06-08 11:30:00,36.95,36.96,36.68,36.79,72400.0,31.5143,31.5229,31.284,31.3779,72400.0
2006-06-08 12:00:00,36.77,36.99,36.71,36.97,52700.0,31.3608,31.5484,31.3096,31.5314,52700.0
2006-06-08 12:30:00,36.98,37.43,36.98,37.41,62900.0,31.5399,31.9237,31.5399,31.9067,62900.0
2006-06-08 13:00:00,37.4,37.4,37.16,37.17,85700.0,31.8981,31.8981,31.6934,31.702,85700.0
2006-06-08 13:30:00,37.18,37.57,37.16,37.57,68400.0,31.7105,32.0431,31.6934,32.0431,68400.0
2006-06-08 14:00:00,37.56,37.68,37.35,37.62,108500.0,32.0346,32.1369,31.8555,32.0858,108500.0
2006-06-08 14:30:00,37.62,37.8,37.43,37.75,108200.0,32.0858,32.2393,31.9237,32.1966,108200.0
2006-06-08 15:00:00,37.76,38.12,37.75,37.79,109000.0,32.2052,32.5122,32.1966,32.2308,109000.0
2006-06-08 15:30:00,37.8,37.95,37.74,37.9,103000.0,32.2393,32.3672,32.1881,32.3246,103000.0
2006-06-09 09:30:00,37.81,37.87,37.59,37.76,33100.0,32.2478,32.299,32.0602,32.2052,33100.0
2006-06-09 10:00:00,37.74,37.74,37.61,37.71,18800.0,32.1881,32.1881,32.0772,32.1625,18800.0
2006-06-09 10:30:00,37.75,37.85,37.72,37.83,28200.0,32.1966,32.2819,32.171,32.2649,28200.0
2006-06-09 11:00:00,37.83,37.83,37.52,37.62,25200.0,32.2649,32.2649,32.0005,32.0858,25200.0
2006-06-09 11:30:00,37.62,37.67,37.54,37.63,37000.0,32.0858,32.1284,32.0175,32.0943,37000.0
2006-06-09 12:00:00,37.63,37.73,37.6,37.61,45800.0,32.0943,32.1796,32.0687,32.0772,45800.0
2006-06-09 12:30:00,37.64,37.77,37.63,37.68,24700.0,32.1028,32.2137,32.0943,32.1369,24700.0
2006-06-09 13:00:00,37.65,37.8,37.64,37.69,90200.0,32.1113,32.2393,32.1028,32.1455,90200.0
2006-06-09 13:30:00,37.67,37.77,37.63,37.74,21700.0,32.1284,32.2137,32.0943,32.1881,21700.0
2006-06-09 14:00:00,37.74,37.81,37.71,37.81,32900.0,32.1881,32.2478,32.1625,32.2478,32900.0
2006-06-09 14:30:00,37.8,37.93,37.77,37.88,20900.0,32.2393,32.3502,32.2137,32.3075,20900.0
2006-06-09 15:00:00,37.86,37.92,37.84,37.9,45700.0,32.2905,32.3416,32.2734,32.3246,45700.0
2006-06-09 15:30:00,37.9,38.01,37.8,37.8,93900.0,32.3246,32.4184,32.2393,32.2393,93900.0
2006-06-12 09:30:00,37.81,37.82,37.54,37.76,26300.0,32.2478,32.2563,32.0175,32.2052,26300.0
2006-06-12 10:00:00,37.76,37.77,37.55,37.55,45100.0,32.2052,32.2137,32.0261,32.0261,45100.0
2006-06-12 10:30:00,37.55,37.77,37.55,37.72,77500.0,32.0261,32.2137,32.0261,32.171,77500.0
2006-06-12 11:00:00,37.7,37.79,37.65,37.71,61500.0,32.154,32.2308,32.1113,32.1625,61500.0
2006-06-12 11:30:00,37.69,37.79,37.69,37.79,31600.0,32.1455,32.2308,32.1455,32.2308,31600.0
2006-06-12 12:00:00,37.79,37.79,37.6,37.68,51100.0,32.2308,32.2308,32.0687,32.1369,51100.0
2006-06-12 12:30:00,37.69,37.7,37.47,37.61,106000.0,32.1455,32.154,31.9578,32.0772,106000.0
2006-06-12 13:00:00,37.6,37.66,37.57,37.6,33000.0,32.0687,32.1199,32.0431,32.0687,33000.0
2006-06-12 13:30:00,37.58,37.59,37.4,37.49,49300.0,32.0516,32.0602,31.8981,31.9749,49300.0
2006-06-12 14:00:00,37.49,37.49,37.31,37.35,47500.0,31.9749,31.9749,31.8214,31.8555,47500.0
2006-06-12 14:30:00,37.35,37.4,37.26,37.35,89000.0,31.8555,31.8981,31.7787,31.8555,89000.0
2006-06-12 15:00:00,37.36,37.36,37.04,37.1,49800.0,31.864,31.864,31.5911,31.6423,49800.0
2006-06-12 15:30:00,37.07,37.12,36.96,37.0,74500.0,31.6167,31.6593,31.5229,31.557,74500.0
2006-06-13 09:30:00,36.9,37.3,36.87,37.1,48500.0,31.4717,31.8128,31.4461,31.6423,48500.0
2006-06-13 10:00:00,37.09,37.14,36.78,36.95,32900.0,31.6337,31.6764,31.3693,31.5143,32900.0
2006-06-13 10:30:00,36.95,36.95,36.56,36.68,58900.0,31.5143,31.5143,31.1817,31.284,58900.0
2006-06-13 11:00:00,36.65,36.84,36.51,36.75,49700.0,31.2585,31.4205,31.1391,31.3437,49700.0
2006-06-13 11:30:00,36.77,37.05,36.75,37.05,56600.0,31.3608,31.5996,31.3437,31.5996,56600.0
2006-06-13 12:00:00,37.05,37.08,36.97,37.05,136000.0,31.5996,31.6252,31.5314,31.5996,136000.0
2006-06-13 12:30:00,37.05,37.09,36.94,36.97,41400.0,31.5996,31.6337,31.5058,31.5314,41400.0
2006-06-13 13:00:00,36.96,36.96,36.68,36.72,39300.0,31.5229,31.5229,31.284,31.3182,39300.0
2006-06-13 13:30:00,36.74,36.98,36.67,36.82,42500.0,31.3352,31.5399,31.2755,31.4034,42500.0
2006-06-13 14:00:00,36.83,36.87,36.72,36.79,40900.0,31.412,31.4461,31.3182,31.3779,40900.0
2006-06-13 14:30:00,36.79,36.8,36.64,36.74,58800.0,31.3779,31.3864,31.2499,31.3352,58800.0
2006-06-13 15:00:00,36.76,36.76,36.47,36.59,97800.0,31.3523,31.3523,31.1049,31.2073,97800.0
2006-06-13 15:30:00,36.58,36.66,36.53,36.55,162500.0,31.1988,31.267,31.1561,31.1732,162500.0
2006-06-14 09:30:00,36.49,36.86,36.47,36.68,39600.0,31.122,31.4376,31.1049,31.284,39600.0
2006-06-14 10:00:00,36.68,37.04,36.67,36.96,19200.0,31.284,31.5911,31.2755,31.5229,19200.0
2006-06-14 10:30:00,36.93,36.98,36.72,36.72,21600.0,31.4973,31.5399,31.3182,31.3182,21600.0
2006-06-14 11:00:00,36.73,36.87,36.6,36.65,28700.0,31.3267,31.4461,31.2158,31.2585,28700.0
2006-06-14 11:30:00,36.65,36.73,36.53,36.57,22900.0,31.2585,31.3267,31.1561,31.1902,22900.0
2006-06-14 12:00:00,36.6,36.66,36.52,36.52,21600.0,31.2158,31.267,31.1476,31.1476,21600.0
2006-06-14 12:30:00,36.55,36.62,36.55,36.57,11400.0,31.1732,31.2329,31.1732,31.1902,11400.0
2006-06-14 13:00:00,36.6,36.6,36.46,36.46,28700.0,31.2158,31.2158,31.0964,31.0964,28700.0
2006-06-14 13:30:00,36.45,36.5,36.3,36.5,39600.0,31.0879,31.1305,30.9599,31.1305,39600.0
2006-06-14 14:00:00,36.5,36.59,36.4,36.54,60800.0,31.1305,31.2073,31.0452,31.1646,60800.0
2006-06-14 14:30:00,36.55,36.55,36.29,36.29,78200.0,31.1732,31.1732,30.9514,30.9514,78200.0
2006-06-14 15:00:00,36.31,36.32,36.17,36.21,53300.0,30.9685,30.977,30.8491,30.8832,53300.0
2006-06-14 15:30:00,36.21,36.51,36.2,36.49,125500.0,30.8832,31.1391,30.8747,31.122,125500.0
2006-06-15 09:30:00,36.69,36.99,36.69,36.99,53600.0,31.2926,31.5484,31.2926,31.5484,53600.0
2006-06-15 10:00:00,36.98,37.16,36.8,36.99,34300.0,31.5399,31.6934,31.3864,31.5484,34300.0
2006-06-15 10:30:00,36.96,37.08,36.87,37.08,37800.0,31.5229,31.6252,31.4461,31.6252,37800.0
2006-06-15 11:00:00,37.07,37.2,37.0,37.07,29200.0,31.6167,31.7275,31.557,31.6167,29200.0
2006-06-15 11:30:00,37.08,37.1,36.89,36.98,60800.0,31.6252,31.6423,31.4631,31.5399,60800.0
2006-06-15 12:00:00,36.97,37.0,36.92,37.0,55700.0,31.5314,31.557,31.4887,31.557,55700.0
2006-06-15 12:30:00,37.0,37.07,36.94,36.98,53800.0,31.557,31.6167,31.5058,31.5399,53800.0
2006-06-15 13:00:00,36.98,37.05,36.97,37.02,20400.0,31.5399,31.5996,31.5314,31.574,20400.0
2006-06-15 13:30:00,37.03,37.26,37.0,37.26,31700.0,31.5826,31.7787,31.557,31.7787,31700.0
2006-06-15 14:00:00,37.29,37.46,37.29,37.3,57400.0,31.8043,31.9493,31.8043,31.8128,57400.0
2006-06-15 14:30:00,37.31,37.46,37.31,37.42,68600.0,31.8214,31.9493,31.8214,31.9152,68600.0
2006-06-15 15:00:00,37.41,37.53,37.4,37.43,51900.0,31.9067,32.009,31.8981,31.9237,51900.0
2006-06-15 15:30:00,37.43,37.65,37.43,37.63,123200.0,31.9237,32.1113,31.9237,32.0943,123200.0
2006-06-16 09:30:00,37.87,38.18,37.73,38.16,90700.0,32.299,32.5634,32.1796,32.5463,90700.0
2006-06-16 10:00:00,38.16,38.19,37.86,37.9,76900.0,32.5463,32.5719,32.2905,32.3246,76900.0
2006-06-16 10:30:00,37.9,37.98,37.81,37.87,30900.0,32.3246,32.3928,32.2478,32.299,30900.0
2006-06-16 11:00:00,37.86,38.1,37.7,37.74,53500.0,32.2905,32.4951,32.154,32.1881,53500.0
2006-06-16 11:30:00,37.77,37.85,37.65,37.66,35700.0,32.2137,32.2819,32.1113,32.1199,35700.0
2006-06-16 12:00:00,37.65,37.79,37.54,37.61,32800.0,32.1113,32.2308,32.0175,32.0772,32800.0
2006-06-16 12:30:00,37.61,37.61,37.4,37.4,37800.0,32.0772,32.0772,31.8981,31.8981,37800.0
2006-06-16 13:00:00,37.41,37.62,37.41,37.59,19700.0,31.9067,32.0858,31.9067,32.0602,19700.0
2006-06-16 13:30:00,37.58,37.61,37.44,37.44,22500.0,32.0516,32.0772,31.9322,31.9322,22500.0
2006-06-16 14:00:00,37.44,37.55,37.44,37.49,27600.0,31.9322,32.0261,31.9322,31.9749,27600.0
2006-06-16 14:30:00,37.52,37.58,37.41,37.58,37900.0,32.0005,32.0516,31.9067,32.0516,37900.0
2006-06-16 15:00:00,37.58,37.64,37.5,37.57,24700.0,32.0516,32.1028,31.9834,32.0431,24700.0
2006-06-16 15:30:00,37.57,37.66,37.53,37.53,43800.0,32.0431,32.1199,32.009,32.009,43800.0
2006-06-19 09:30:00,37.56,37.58,37.34,37.43,45800.0,32.0346,32.0516,31.8469,31.9237,45800.0
2006-06-19 10:00:00,37.44,37.64,37.38,37.38,31300.0,31.9322,32.1028,31.8811,31.8811,31300.0
2006-06-19 10:30:00,37.39,37.65,37.39,37.57,79500.0,31.8896,32.1113,31.8896,32.0431,79500.0
2006-06-19 11:00:00,37.57,37.75,37.51,37.65,43900.0,32.0431,32.1966,31.9919,32.1113,43900.0
2006-06-19 11:30:00,37.65,37.7,37.56,37.58,27100.0,32.1113,32.154,32.0346,32.0516,27100.0
2006-06-19 12:00:00,37.58,37.6,37.4,37.41,31000.0,32.0516,32.0687,31.8981,31.9067,31000.0
2006-06-19 12:30:00,37.4,37.44,37.34,37.36,17300.0,31.8981,31.9322,31.8469,31.864,17300.0
2006-06-19 13:00:00,37.35,37.39,37.24,37.27,54200.0,31.8555,31.8896,31.7617,31.7872,54200.0
2006-06-19 13:30:00,37.24,37.28,37.09,37.14,33800.0,31.7617,31.7958,31.6337,31.6764,33800.0
2006-06-19 14:00:00,37.12,37.13,36.96,36.99,49500.0,31.6593,31.6678,31.5229,31.5484,49500.0
2006-06-19 14:30:00,36.98,37.08,36.97,37.0,56300.0,31.5399,31.6252,31.5314,31.557,56300.0
2006-06-19 15:00:00,36.99,37.27,36.92,37.25,107900.0,31.5484,31.7872,31.4887,31.7702,107900.0
2006-06-19 15:30:00,37.26,37.28,37.19,37.26,174600.0,31.7787,31.7958,31.719,31.7787,174600.0
2006-06-20 09:30:00,37.35,37.48,37.21,37.3,34700.0,31.8555,31.9664,31.7361,31.8128,34700.0
2006-06-20 10:00:00,37.27,37.48,37.21,37.37,60200.0,31.7872,31.9664,31.7361,31.8725,60200.0
2006-06-20 10:30:00,37.4,37.54,37.3,37.35,45100.0,31.8981,32.0175,31.8128,31.8555,45100.0
2006-06-20 11:00:00,37.34,37.72,37.33,37.72,97700.0,31.8469,32.171,31.8384,32.171,97700.0
2006-06-20 11:30:00,37.69,37.78,37.66,37.76,52200.0,32.1455,32.2222,32.1199,32.2052,52200.0
2006-06-20 12:00:00,37.76,37.77,37.55,37.62,36500.0,32.2052,32.2137,32.0261,32.0858,36500.0
2006-06-20 12:30:00,37.62,37.62,37.44,37.45,35900.0,32.0858,32.0858,31.9322,31.9408,35900.0
2006-06-20 13:00:00,37.44,37.49,37.36,37.36,20600.0,31.9322,31.9749,31.864,31.864,20600.0
2006-06-20 13:30:00,37.37,37.38,37.26,37.28,33800.0,31.8725,31.8811,31.7787,31.7958,33800.0
2006-06-20 14:00:00,37.26,37.29,37.16,37.17,53800.0,31.7787,31.8043,31.6934,31.702,53800.0
2006-06-20 14:30:00,37.16,37.16,37.03,37.16,47400.0,31.6934,31.6934,31.5826,31.6934,47400.0
2006-06-20 15:00:00,37.16,37.18,37.01,37.09,55900.0,31.6934,31.7105,31.5655,31.6337,55900.0
2006-06-20 15:30:00,37.08,37.1,36.82,36.95,99500.0,31.6252,31.6423,31.4034,31.5143,99500.0
2006-06-21 09:30:00,36.95,37.34,36.75,37.19,31700.0,31.5649,31.898,31.394,31.7699,31700.0
2006-06-21 10:00:00,37.13,37.47,37.13,37.32,24800.0,31.7186,32.0091,31.7186,31.8809,24800.0
2006-06-21 10:30:00,37.35,37.51,37.33,37.41,30900.0,31.9066,32.0433,31.8895,31.9578,30900.0
2006-06-21 11:00:00,37.42,37.5,37.33,37.48,25500.0,31.9664,32.0347,31.8895,32.0176,25500.0
2006-06-21 11:30:00,37.48,37.61,37.45,37.57,20900.0,32.0176,32.1287,31.992,32.0945,20900.0
2006-06-21 12:00:00,37.51,37.61,37.37,37.45,31400.0,32.0433,32.1287,31.9237,31.992,31400.0
2006-06-21 12:30:00,37.45,37.54,37.43,37.54,14500.0,31.992,32.0689,31.9749,32.0689,14500.0
2006-06-21 13:00:00,37.53,37.57,37.5,37.54,20800.0,32.0603,32.0945,32.0347,32.0689,20800.0
2006-06-21 13:30:00,37.52,37.59,37.51,37.57,15100.0,32.0518,32.1116,32.0433,32.0945,15100.0
2006-06-21 14:00:00,37.56,37.56,37.47,37.49,21800.0,32.086,32.086,32.0091,32.0262,21800.0
2006-06-21 14:30:00,37.48,37.52,37.45,37.52,34800.0,32.0176,32.0518,31.992,32.0518,34800.0
2006-06-21 15:00:00,37.51,37.56,37.46,37.5,23500.0,32.0433,32.086,32.0005,32.0347,23500.0
2006-06-21 15:30:00,37.5,37.5,37.38,37.43,43900.0,32.0347,32.0347,31.9322,31.9749,43900.0
2006-06-22 09:30:00,37.33,37.54,37.28,37.45,49100.0,31.8895,32.0689,31.8468,31.992,49100.0
2006-06-22 10:00:00,37.43,37.43,37.1,37.16,29500.0,31.9749,31.9749,31.693,31.7443,29500.0
2006-06-22 10:30:00,37.12,37.26,37.04,37.21,19500.0,31.7101,31.8297,31.6417,31.787,19500.0
2006-06-22 11:00:00,37.2,37.2,36.98,37.03,22500.0,31.7784,31.7784,31.5905,31.6332,22500.0
2006-06-22 11:30:00,37.03,37.17,36.99,37.01,32500.0,31.6332,31.7528,31.599,31.6161,32500.0
2006-06-22 12:00:00,37.04,37.06,36.93,36.93,17300.0,31.6417,31.6588,31.5478,31.5478,17300.0
2006-06-22 12:30:00,36.94,36.98,36.84,36.92,21500.0,31.5563,31.5905,31.4709,31.5392,21500.0
2006-06-22 13:00:00,36.94,36.97,36.84,36.95,25800.0,31.5563,31.582,31.4709,31.5649,25800.0
2006-06-22 13:30:00,36.97,36.97,36.83,36.94,17900.0,31.582,31.582,31.4624,31.5563,17900.0
2006-06-22 14:00:00,36.93,37.07,36.92,37.06,16400.0,31.5478,31.6674,31.5392,31.6588,16400.0
2006-06-22 14:30:00,37.07,37.08,36.98,37.07,23800.0,31.6674,31.6759,31.5905,31.6674,23800.0
2006-06-22 15:00:00,37.07,37.15,37.02,37.12,32100.0,31.6674,31.7357,31.6247,31.7101,32100.0
2006-06-22 15:30:00,37.13,37.16,37.05,37.1,28800.0,31.7186,31.7443,31.6503,31.693,28800.0
2006-06-23 09:30:00,36.92,37.16,36.89,37.16,52700.0,31.5392,31.7443,31.5136,31.7443,52700.0
2006-06-23 10:00:00,37.14,37.38,37.14,37.34,40300.0,31.7272,31.9322,31.7272,31.898,40300.0
2006-06-23 10:30:00,37.35,37.51,37.32,37.5,34700.0,31.9066,32.0433,31.8809,32.0347,34700.0
2006-06-23 11:00:00,37.5,37.56,37.42,37.47,36800.0,32.0347,32.086,31.9664,32.0091,36800.0
2006-06-23 11:30:00,37.45,37.57,37.42,37.53,27000.0,31.992,32.0945,31.9664,32.0603,27000.0
2006-06-23 12:00:00,37.54,37.87,37.5,37.8,26400.0,32.0689,32.3508,32.0347,32.291,26400.0
2006-06-23 12:30:00,37.81,37.87,37.73,37.75,27300.0,32.2995,32.3508,32.2312,32.2483,27300.0
2006-06-23 13:00:00,37.76,37.87,37.76,37.78,19800.0,32.2568,32.3508,32.2568,32.2739,19800.0
2006-06-23 13:30:00,37.79,37.84,37.73,37.74,20300.0,32.2824,32.3252,32.2312,32.2397,20300.0
2006-06-23 14:00:00,37.74,37.74,37.5,37.62,30500.0,32.2397,32.2397,32.0347,32.1372,30500.0
2006-06-23 14:30:00,37.6,37.63,37.51,37.52,21100.0,32.1201,32.1458,32.0433,32.0518,21100.0
2006-06-23 15:00:00,37.52,37.68,37.5,37.67,31400.0,32.0518,32.1885,32.0347,32.1799,31400.0
2006-06-23 15:30:00,37.66,37.72,37.61,37.65,57100.0,32.1714,32.2226,32.1287,32.1628,57100.0
2006-06-26 09:30:00,37.62,37.9,37.62,37.75,23500.0,32.1372,32.3764,32.1372,32.2483,23500.0
2006-06-26 10:00:00,37.75,38.09,37.73,38.04,144900.0,32.2483,32.5387,32.2312,32.496,144900.0
2006-06-26 10:30:00,38.05,38.12,37.91,37.91,37900.0,32.5046,32.5643,32.385,32.385,37900.0
2006-06-26 11:00:00,37.91,37.93,37.81,37.83,16000.0,32.385,32.402,32.2995,32.3166,16000.0
2006-06-26 11:30:00,37.81,37.81,37.65,37.69,31400.0,32.2995,32.2995,32.1628,32.197,31400.0
2006-06-26 12:00:00,37.66,37.69,37.53,37.53,24300.0,32.1714,32.197,32.0603,32.0603,24300.0
2006-06-26 12:30:00,37.52,37.58,37.47,37.53,30100.0,32.0518,32.103,32.0091,32.0603,30100.0
2006-06-26 13:00:00,37.54,37.58,37.37,37.39,29800.0,32.0689,32.103,31.9237,31.9407,29800.0
2006-06-26 13:30:00,37.39,37.39,37.25,37.26,24600.0,31.9407,31.9407,31.8211,31.8297,24600.0
2006-06-26 14:00:00,37.25,37.26,37.19,37.19,15200.0,31.8211,31.8297,31.7699,31.7699,15200.0
2006-06-26 14:30:00,37.19,37.24,37.15,37.15,51100.0,31.7699,31.8126,31.7357,31.7357,51100.0
2006-06-26 15:00:00,37.15,37.16,37.11,37.11,41600.0,31.7357,31.7443,31.7015,31.7015,41600.0
2006-06-26 15:30:00,37.11,37.35,37.11,37.29,83000.0,31.7015,31.9066,31.7015,31.8553,83000.0
2006-06-27 09:30:00,37.34,37.34,37.14,37.31,25300.0,31.898,31.898,31.7272,31.8724,25300.0
2006-06-27 10:00:00,37.35,37.35,37.1,37.1,20600.0,31.9066,31.9066,31.693,31.693,20600.0
2006-06-27 10:30:00,37.11,37.26,37.11,37.2,9100.0,31.7015,31.8297,31.7015,31.7784,9100.0
2006-06-27 11:00:00,37.19,37.23,37.06,37.09,30900.0,31.7699,31.8041,31.6588,31.6845,30900.0
2006-06-27 11:30:00,37.08,37.08,36.88,36.91,32800.0,31.6759,31.6759,31.5051,31.5307,32800.0
2006-06-27 12:00:00,36.91,36.91,36.7,36.73,48100.0,31.5307,31.5307,31.3513,31.3769,48100.0
2006-06-27 12:30:00,36.72,36.74,36.63,36.66,27800.0,31.3684,31.3855,31.2915,31.3171,27800.0
2006-06-27 13:00:00,36.66,36.81,36.59,36.81,41900.0,31.3171,31.4453,31.2573,31.4453,41900.0
2006-06-27 13:30:00,36.81,36.84,36.69,36.78,39300.0,31.4453,31.4709,31.3428,31.4196,39300.0
2006-06-27 14:00:00,36.78,36.86,36.72,36.77,21700.0,31.4196,31.488,31.3684,31.4111,21700.0
2006-06-27 14:30:00,36.74,36.79,36.67,36.78,41300.0,31.3855,31.4282,31.3257,31.4196,41300.0
2006-06-27 15:00:00,36.78,36.84,36.77,36.79,27500.0,31.4196,31.4709,31.4111,31.4282,27500.0
2006-06-27 15:30:00,36.79,36.84,36.61,36.67,35000.0,31.4282,31.4709,31.2744,31.3257,35000.0
2006-06-28 09:30:00,36.67,36.74,36.51,36.58,45300.0,31.3257,31.3855,31.189,31.2488,45300.0
2006-06-28 10:00:00,36.59,36.67,36.51,36.58,29200.0,31.2573,31.3257,31.189,31.2488,29200.0
2006-06-28 10:30:00,36.55,36.6,36.33,36.36,36100.0,31.2232,31.2659,31.0352,31.0609,36100.0
2006-06-28 11:00:00,36.35,36.35,36.1,36.11,53200.0,31.0523,31.0523,30.8387,30.8473,53200.0
2006-06-28 11:30:00,36.1,36.1,35.98,36.07,131300.0,30.8387,30.8387,30.7362,30.8131,131300.0
2006-06-28 12:00:00,36.07,36.2,36.01,36.15,56000.0,30.8131,30.9242,30.7619,30.8815,56000.0
2006-06-28 12:30:00,36.14,36.14,35.97,35.98,59400.0,30.8729,30.8729,30.7277,30.7362,59400.0
2006-06-28 13:00:00,35.97,35.99,35.87,35.9,46100.0,30.7277,30.7448,30.6423,30.6679,46100.0
2006-06-28 13:30:00,35.89,35.9,35.8,35.82,66600.0,30.6594,30.6679,30.5825,30.5996,66600.0
2006-06-28 14:00:00,35.84,35.92,35.8,35.9,69200.0,30.6166,30.685,30.5825,30.6679,69200.0
2006-06-28 14:30:00,35.91,36.15,35.9,36.09,83100.0,30.6764,30.8815,30.6679,30.8302,83100.0
2006-06-28 15:00:00,36.09,36.1,35.94,35.96,77200.0,30.8302,30.8387,30.7021,30.7192,77200.0
2006-06-28 15:30:00,35.96,35.98,35.84,35.92,125300.0,30.7192,30.7362,30.6166,30.685,125300.0
2006-06-29 09:30:00,29.27,29.58,28.9,29.28,2393000.0,25.0042,25.269,24.6881,25.0127,2393000.0
2006-06-29 10:00:00,29.28,29.97,28.99,29.74,1583900.0,25.0127,25.6021,24.765,25.4057,1583900.0
2006-06-29 10:30:00,29.74,30.27,29.53,30.01,2194200.0,25.4057,25.8584,25.2263,25.6363,2194200.0
2006-06-29 11:00:00,30.0,30.06,29.58,29.86,1577800.0,25.6278,25.679,25.269,25.5082,1577800.0
2006-06-29 11:30:00,29.86,30.02,29.85,29.91,446000.0,25.5082,25.6449,25.4996,25.5509,446000.0
2006-06-29 12:00:00,29.91,30.01,29.89,29.98,681800.0,25.5509,25.6363,25.5338,25.6107,681800.0
2006-06-29 12:30:00,29.99,29.99,29.7,29.7,866500.0,25.6192,25.6192,25.3715,25.3715,866500.0
2006-06-29 13:00:00,29.7,29.88,29.6,29.69,393000.0,25.3715,25.5253,25.2861,25.3629,393000.0
2006-06-29 13:30:00,29.66,29.74,29.6,29.63,312900.0,25.3373,25.4057,25.2861,25.3117,312900.0
2006-06-29 14:00:00,29.61,29.8,29.6,29.61,499800.0,25.2946,25.4569,25.2861,25.2946,499800.0
2006-06-29 14:30:00,29.6,29.73,29.41,29.68,580000.0,25.2861,25.3971,25.1238,25.3544,580000.0
2006-06-29 15:00:00,29.65,29.93,29.57,29.72,746700.0,25.3288,25.568,25.2604,25.3886,746700.0
2006-06-29 15:30:00,29.72,29.9,29.57,29.9,1027800.0,25.3886,25.5423,25.2604,25.5423,1027800.0
2006-06-30 09:30:00,29.52,29.87,29.5,29.77,505600.0,25.2177,25.5167,25.2006,25.4313,505600.0
2006-06-30 10:00:00,29.76,29.85,29.71,29.79,296800.0,25.4227,25.4996,25.38,25.4484,296800.0
2006-06-30 10:30:00,29.79,29.79,29.37,29.49,664200.0,25.4484,25.4484,25.0896,25.1921,664200.0
2006-06-30 11:00:00,29.49,29.54,29.43,29.49,501000.0,25.1921,25.2348,25.1408,25.1921,501000.0
2006-06-30 11:30:00,29.47,29.47,29.24,29.24,244400.0,25.175,25.175,24.9785,24.9785,244400.0
2006-06-30 12:00:00,29.25,29.25,28.95,28.99,380000.0,24.9871,24.9871,24.7308,24.765,380000.0
2006-06-30 12:30:00,29.02,29.08,28.6,28.61,570500.0,24.7906,24.8418,24.4318,24.4403,570500.0
2006-06-30 13:00:00,28.61,28.69,28.43,28.5,383600.0,24.4403,24.5087,24.2866,24.3464,383600.0
2006-06-30 13:30:00,28.5,28.67,28.4,28.61,376600.0,24.3464,24.4916,24.261,24.4403,376600.0
2006-06-30 14:00:00,28.6,29.05,28.6,29.02,451900.0,24.4318,24.8162,24.4318,24.7906,451900.0
2006-06-30 14:30:00,29.0,29.2,28.96,29.16,512000.0,24.7735,24.9444,24.7393,24.9102,512000.0
2006-06-30 15:00:00,29.16,29.33,29.09,29.2,379300.0,24.9102,25.0554,24.8504,24.9444,379300.0
2006-06-30 15:30:00,29.2,29.23,28.94,28.95,787600.0,24.9444,24.97,24.7223,24.7308,787600.0
2006-07-03 09:30:00,29.15,29.28,28.97,29.23,320600.0,24.9016,25.0127,24.7479,24.97,320600.0
2006-07-03 10:00:00,29.23,29.29,29.12,29.18,272500.0,24.97,25.0212,24.876,24.9273,272500.0
2006-07-03 10:30:00,29.18,29.25,29.14,29.18,218200.0,24.9273,24.9871,24.8931,24.9273,218200.0
2006-07-03 11:00:00,29.18,29.26,29.18,29.19,175000.0,24.9273,24.9956,24.9273,24.9358,175000.0
2006-07-03 11:30:00,29.2,29.24,29.17,29.2,207600.0,24.9444,24.9785,24.9187,24.9444,207600.0
2006-07-03 12:00:00,29.21,29.3,29.17,29.26,340600.0,24.9529,25.0298,24.9187,24.9956,340600.0
2006-07-03 12:30:00,29.25,29.51,29.25,29.49,567200.0,24.9871,25.2092,24.9871,25.1921,567200.0
2006-07-03 13:00:00,29.47,29.5,29.46,29.5,8200.0,25.175,25.2006,25.1665,25.2006,8200.0
2006-07-03 13:30:00,29.5,29.5,29.5,29.5,100.0,25.2006,25.2006,25.2006,25.2006,100.0
2006-07-03 14:00:00,29.2,29.2,29.2,29.2,300.0,24.9444,24.9444,24.9444,24.9444,300.0
2006-07-03 14:30:00,29.2,29.2,29.2,29.2,0.0,24.9444,24.9444,24.9444,24.9444,0.0
2006-07-03 15:00:00,29.2,29.2,29.2,29.2,0.0,24.9444,24.9444,24.9444,24.9444,0.0
2006-07-03 15:30:00,29.2,29.2,29.2,29.2,0.0,24.9444,24.9444,24.9444,24.9444,0.0
2006-07-05 09:30:00,29.53,29.84,29.51,29.54,198500.0,25.2263,25.4911,25.2092,25.2348,198500.0
2006-07-05 10:00:00,29.55,29.58,29.35,29.37,109900.0,25.2434,25.269,25.0725,25.0896,109900.0
2006-07-05 10:30:00,29.37,29.41,29.3,29.35,104900.0,25.0896,25.1238,25.0298,25.0725,104900.0
2006-07-05 11:00:00,29.35,29.37,29.15,29.16,174800.0,25.0725,25.0896,24.9016,24.9102,174800.0
2006-07-05 11:30:00,29.16,29.26,29.15,29.18,129200.0,24.9102,24.9956,24.9016,24.9273,129200.0
2006-07-05 12:00:00,29.17,29.22,29.15,29.18,63800.0,24.9187,24.9614,24.9016,24.9273,63800.0
2006-07-05 12:30:00,29.18,29.23,29.15,29.19,138200.0,24.9273,24.97,24.9016,24.9358,138200.0
2006-07-05 13:00:00,29.19,29.24,29.15,29.21,104700.0,24.9358,24.9785,24.9016,24.9529,104700.0
2006-07-05 13:30:00,29.21,29.32,29.19,29.26,111900.0,24.9529,25.0469,24.9358,24.9956,111900.0
2006-07-05 14:00:00,29.26,29.35,29.21,29.3,97000.0,24.9956,25.0725,24.9529,25.0298,97000.0
2006-07-05 14:30:00,29.29,29.4,29.28,29.3,116400.0,25.0212,25.1152,25.0127,25.0298,116400.0
2006-07-05 15:00:00,29.32,29.35,29.28,29.28,197900.0,25.0469,25.0725,25.0127,25.0127,197900.0
2006-07-05 15:30:00,29.28,29.45,29.27,29.45,314400.0,25.0127,25.1579,25.0042,25.1579,314400.0
2006-07-06 09:30:00,29.5,29.65,29.45,29.52,190100.0,25.2006,25.3288,25.1579,25.2177,190100.0
2006-07-06 10:00:00,29.52,29.55,29.45,29.49,472800.0,25.2177,25.2434,25.1579,25.1921,472800.0
2006-07-06 10:30:00,29.5,29.57,29.48,29.52,113000.0,25.2006,25.2604,25.1836,25.2177,113000.0
2006-07-06 11:00:00,29.53,29.71,29.5,29.63,143500.0,25.2263,25.38,25.2006,25.3117,143500.0
2006-07-06 11:30:00,29.64,29.89,29.59,29.89,203800.0,25.3202,25.5338,25.2775,25.5338,203800.0
2006-07-06 12:00:00,29.89,29.9,29.61,29.68,147700.0,25.5338,25.5423,25.2946,25.3544,147700.0
2006-07-06 12:30:00,29.67,29.78,29.64,29.76,76700.0,25.3459,25.4398,25.3202,25.4227,76700.0
2006-07-06 13:00:00,29.76,29.94,29.74,29.93,87300.0,25.4227,25.5765,25.4057,25.568,87300.0
2006-07-06 13:30:00,29.93,29.94,29.8,29.81,201500.0,25.568,25.5765,25.4569,25.4655,201500.0
2006-07-06 14:00:00,29.82,29.94,29.8,29.92,132700.0,25.474,25.5765,25.4569,25.5594,132700.0
2006-07-06 14:30:00,29.92,30.01,29.88,30.0,134700.0,25.5594,25.6363,25.5253,25.6278,134700.0
2006-07-06 15:00:00,29.98,29.99,29.87,29.95,121400.0,25.6107,25.6192,25.5167,25.5851,121400.0
2006-07-06 15:30:00,29.93,29.97,29.88,29.95,196600.0,25.568,25.6021,25.5253,25.5851,196600.0
2006-07-07 09:30:00,30.04,30.17,30.0,30.08,245500.0,25.6619,25.773,25.6278,25.6961,245500.0
2006-07-07 10:00:00,30.08,30.1,30.0,30.05,121900.0,25.6961,25.7132,25.6278,25.6705,121900.0
2006-07-07 10:30:00,30.04,30.04,29.93,29.94,132400.0,25.6619,25.6619,25.568,25.5765,132400.0
2006-07-07 11:00:00,29.93,29.94,29.78,29.81,99800.0,25.568,25.5765,25.4398,25.4655,99800.0
2006-07-07 11:30:00,29.81,29.93,29.76,29.78,71300.0,25.4655,25.568,25.4227,25.4398,71300.0
2006-07-07 12:00:00,29.79,29.86,29.77,29.83,73900.0,25.4484,25.5082,25.4313,25.4825,73900.0
2006-07-07 12:30:00,29.82,29.86,29.74,29.74,60600.0,25.474,25.5082,25.4057,25.4057,60600.0
2006-07-07 13:00:00,29.75,29.76,29.51,29.57,116800.0,25.4142,25.4227,25.2092,25.2604,116800.0
2006-07-07 13:30:00,29.57,29.72,29.53,29.72,102900.0,25.2604,25.3886,25.2263,25.3886,102900.0
2006-07-07 14:00:00,29.72,29.8,29.67,29.76,121600.0,25.3886,25.4569,25.3459,25.4227,121600.0
2006-07-07 14:30:00,29.77,29.77,29.69,29.69,141800.0,25.4313,25.4313,25.3629,25.3629,141800.0
2006-07-07 15:00:00,29.68,29.72,29.6,29.62,94600.0,25.3544,25.3886,25.2861,25.3031,94600.0
2006-07-07 15:30:00,29.62,29.75,29.58,29.69,136800.0,25.3031,25.4142,25.269,25.3629,136800.0
2006-07-10 09:30:00,29.8,30.0,29.71,29.78,40200.0,25.4569,25.6278,25.38,25.4398,40200.0
2006-07-10 10:00:00,29.78,29.81,29.65,29.7,90900.0,25.4398,25.4655,25.3288,25.3715,90900.0
2006-07-10 10:30:00,29.7,29.93,29.7,29.9,56700.0,25.3715,25.568,25.3715,25.5423,56700.0
2006-07-10 11:00:00,29.91,29.93,29.72,29.73,37600.0,25.5509,25.568,25.3886,25.3971,37600.0
2006-07-10 11:30:00,29.73,29.76,29.69,29.69,47500.0,25.3971,25.4227,25.3629,25.3629,47500.0
2006-07-10 12:00:00,29.7,29.82,29.66,29.8,67300.0,25.3715,25.474,25.3373,25.4569,67300.0
2006-07-10 12:30:00,29.8,29.8,29.67,29.68,62500.0,25.4569,25.4569,25.3459,25.3544,62500.0
2006-07-10 13:00:00,29.69,29.74,29.65,29.7,75600.0,25.3629,25.4057,25.3288,25.3715,75600.0
2006-07-10 13:30:00,29.69,29.7,29.63,29.66,35500.0,25.3629,25.3715,25.3117,25.3373,35500.0
2006-07-10 14:00:00,29.66,29.66,29.61,29.62,67300.0,25.3373,25.3373,25.2946,25.3031,67300.0
2006-07-10 14:30:00,29.6,29.6,29.34,29.34,69400.0,25.2861,25.2861,25.064,25.064,69400.0
2006-07-10 15:00:00,29.34,29.42,29.27,29.42,130500.0,25.064,25.1323,25.0042,25.1323,130500.0
2006-07-10 15:30:00,29.42,29.55,29.35,29.51,213200.0,25.1323,25.2434,25.0725,25.2092,213200.0
2006-07-11 09:30:00,29.5,29.57,29.35,29.38,48100.0,25.2006,25.2604,25.0725,25.0981,48100.0
2006-07-11 10:00:00,29.38,29.39,29.15,29.25,95800.0,25.0981,25.1067,24.9016,24.9871,95800.0
2006-07-11 10:30:00,29.26,29.28,29.18,29.22,103800.0,24.9956,25.0127,24.9273,24.9614,103800.0
2006-07-11 11:00:00,29.22,29.27,29.22,29.24,124100.0,24.9614,25.0042,24.9614,24.9785,124100.0
2006-07-11 11:30:00,29.25,29.25,29.18,29.22,54000.0,24.9871,24.9871,24.9273,24.9614,54000.0
2006-07-11 12:00:00,29.23,29.3,29.21,29.29,89400.0,24.97,25.0298,24.9529,25.0212,89400.0
2006-07-11 12:30:00,29.28,29.3,29.26,29.29,28100.0,25.0127,25.0298,24.9956,25.0212,28100.0
2006-07-11 13:00:00,29.28,29.28,29.22,29.23,68600.0,25.0127,25.0127,24.9614,24.97,68600.0
2006-07-11 13:30:00,29.22,29.26,29.21,29.25,186000.0,24.9614,24.9956,24.9529,24.9871,186000.0
2006-07-11 14:00:00,29.25,29.39,29.25,29.36,186200.0,24.9871,25.1067,24.9871,25.081,186200.0
2006-07-11 14:30:00,29.37,29.37,29.29,29.31,108900.0,25.0896,25.0896,25.0212,25.0383,108900.0
2006-07-11 15:00:00,29.3,29.35,29.29,29.31,187500.0,25.0298,25.0725,25.0212,25.0383,187500.0
2006-07-11 15:30:00,29.31,29.34,29.27,29.28,249700.0,25.0383,25.064,25.0042,25.0127,249700.0
2006-07-12 09:30:00,29.25,29.36,29.22,29.3,46700.0,24.9871,25.081,24.9614,25.0298,46700.0
2006-07-12 10:00:00,29.29,29.3,29.17,29.19,65000.0,25.0212,25.0298,24.9187,24.9358,65000.0
2006-07-12 10:30:00,29.15,29.23,29.01,29.03,107200.0,24.9016,24.97,24.7821,24.7991,107200.0
2006-07-12 11:00:00,29.05,29.05,28.99,28.99,179100.0,24.8162,24.8162,24.765,24.765,179100.0
2006-07-12 11:30:00,29.0,29.09,29.0,29.08,62300.0,24.7735,24.8504,24.7735,24.8418,62300.0
2006-07-12 12:00:00,29.08,29.1,28.9,28.95,71500.0,24.8418,24.8589,24.6881,24.7308,71500.0
2006-07-12 12:30:00,28.94,29.07,28.94,29.05,33800.0,24.7223,24.8333,24.7223,24.8162,33800.0
2006-07-12 13:00:00,29.07,29.07,28.97,28.97,46300.0,24.8333,24.8333,24.7479,24.7479,46300.0
2006-07-12 13:30:00,28.98,29.1,28.97,29.07,83100.0,24.7564,24.8589,24.7479,24.8333,83100.0
2006-07-12 14:00:00,29.07,29.08,28.96,28.99,95700.0,24.8333,24.8418,24.7393,24.765,95700.0
2006-07-12 14:30:00,28.99,29.01,28.96,28.98,84800.0,24.765,24.7821,24.7393,24.7564,84800.0
2006-07-12 15:00:00,28.98,29.01,28.96,28.97,105200.0,24.7564,24.7821,24.7393,24.7479,105200.0
2006-07-12 15:30:00,28.96,29.05,28.95,28.99,166100.0,24.7393,24.8162,24.7308,24.765,166100.0
2006-07-13 09:30:00,28.89,28.89,28.65,28.66,150200.0,24.6795,24.6795,24.4745,24.4831,150200.0
2006-07-13 10:00:00,28.66,28.73,28.52,28.68,146800.0,24.4831,24.5429,24.3635,24.5001,146800.0
2006-07-13 10:30:00,28.68,28.85,28.68,28.75,103300.0,24.5001,24.6454,24.5001,24.5599,103300.0
2006-07-13 11:00:00,28.75,28.8,28.7,28.77,74500.0,24.5599,24.6027,24.5172,24.577,74500.0
2006-07-13 11:30:00,28.77,28.83,28.68,28.82,112200.0,24.577,24.6283,24.5001,24.6197,112200.0
2006-07-13 12:00:00,28.8,29.04,28.77,28.92,103300.0,24.6027,24.8077,24.577,24.7052,103300.0
2006-07-13 12:30:00,28.93,29.13,28.91,29.08,62600.0,24.7137,24.8846,24.6966,24.8418,62600.0
2006-07-13 13:00:00,29.09,29.11,29.01,29.07,101200.0,24.8504,24.8675,24.7821,24.8333,101200.0
2006-07-13 13:30:00,29.07,29.1,28.96,28.96,63000.0,24.8333,24.8589,24.7393,24.7393,63000.0
2006-07-13 14:00:00,28.95,29.07,28.89,29.07,56900.0,24.7308,24.8333,24.6795,24.8333,56900.0
2006-07-13 14:30:00,29.04,29.04,28.87,28.87,50700.0,24.8077,24.8077,24.6625,24.6625,50700.0
2006-07-13 15:00:00,28.84,28.85,28.77,28.83,65600.0,24.6368,24.6454,24.577,24.6283,65600.0
2006-07-13 15:30:00,28.82,28.88,28.71,28.85,91100.0,24.6197,24.671,24.5258,24.6454,91100.0
2006-07-14 09:30:00,28.85,28.92,28.63,28.91,67700.0,24.6454,24.7052,24.4574,24.6966,67700.0
2006-07-14 10:00:00,28.9,28.94,28.82,28.9,65600.0,24.6881,24.7223,24.6197,24.6881,65600.0
2006-07-14 10:30:00,28.89,29.05,28.85,28.98,161600.0,24.6795,24.8162,24.6454,24.7564,161600.0
2006-07-14 11:00:00,28.97,29.03,28.89,28.95,179600.0,24.7479,24.7991,24.6795,24.7308,179600.0
2006-07-14 11:30:00,28.96,29.0,28.9,28.94,135900.0,24.7393,24.7735,24.6881,24.7223,135900.0
2006-07-14 12:00:00,28.94,29.08,28.92,29.08,154500.0,24.7223,24.8418,24.7052,24.8418,154500.0
2006-07-14 12:30:00,29.07,29.11,28.98,29.05,118900.0,24.8333,24.8675,24.7564,24.8162,118900.0
2006-07-14 13:00:00,29.04,29.1,29.0,29.07,97800.0,24.8077,24.8589,24.7735,24.8333,97800.0
2006-07-14 13:30:00,29.07,29.14,29.03,29.07,78500.0,24.8333,24.8931,24.7991,24.8333,78500.0
2006-07-14 14:00:00,29.07,29.07,29.0,29.03,122100.0,24.8333,24.8333,24.7735,24.7991,122100.0
2006-07-14 14:30:00,29.03,29.16,29.0,29.15,129800.0,24.7991,24.9102,24.7735,24.9016,129800.0
2006-07-14 15:00:00,29.15,29.15,28.94,28.99,181500.0,24.9016,24.9016,24.7223,24.765,181500.0
2006-07-14 15:30:00,29.0,29.1,28.97,29.03,159300.0,24.7735,24.8589,24.7479,24.7991,159300.0
2006-07-17 09:30:00,28.92,29.25,28.77,29.0,61700.0,24.7052,24.9871,24.577,24.7735,61700.0
2006-07-17 10:00:00,28.99,29.07,28.85,28.85,89100.0,24.765,24.8333,24.6454,24.6454,89100.0
2006-07-17 10:30:00,28.82,29.07,28.74,29.03,116400.0,24.6197,24.8333,24.5514,24.7991,116400.0
2006-07-17 11:00:00,29.05,29.16,28.94,28.99,93400.0,24.8162,24.9102,24.7223,24.765,93400.0
2006-07-17 11:30:00,29.0,29.09,28.89,29.06,68600.0,24.7735,24.8504,24.6795,24.8248,68600.0
2006-07-17 12:00:00,29.05,29.07,28.89,28.98,120000.0,24.8162,24.8333,24.6795,24.7564,120000.0
2006-07-17 12:30:00,28.98,29.03,28.92,28.94,37200.0,24.7564,24.7991,24.7052,24.7223,37200.0
2006-07-17 13:00:00,28.94,29.02,28.92,28.98,71200.0,24.7223,24.7906,24.7052,24.7564,71200.0
2006-07-17 13:30:00,28.98,29.0,28.92,28.98,25300.0,24.7564,24.7735,24.7052,24.7564,25300.0
2006-07-17 14:00:00,28.98,29.0,28.95,28.95,144800.0,24.7564,24.7735,24.7308,24.7308,144800.0
2006-07-17 14:30:00,28.95,29.0,28.94,28.99,159700.0,24.7308,24.7735,24.7223,24.765,159700.0
2006-07-17 15:00:00,29.0,29.0,28.96,28.99,75800.0,24.7735,24.7735,24.7393,24.765,75800.0
2006-07-17 15:30:00,28.99,29.03,28.96,28.98,274500.0,24.765,24.7991,24.7393,24.7564,274500.0
2006-07-18 09:30:00,28.92,29.05,28.92,28.96,65000.0,24.7052,24.8162,24.7052,24.7393,65000.0
2006-07-18 10:00:00,28.95,28.97,28.89,28.94,215600.0,24.7308,24.7479,24.6795,24.7223,215600.0
2006-07-18 10:30:00,28.94,28.94,28.74,28.74,87200.0,24.7223,24.7223,24.5514,24.5514,87200.0
2006-07-18 11:00:00,28.73,28.84,28.67,28.79,461500.0,24.5429,24.6368,24.4916,24.5941,461500.0
2006-07-18 11:30:00,28.78,28.91,28.75,28.91,85400.0,24.5856,24.6966,24.5599,24.6966,85400.0
2006-07-18 12:00:00,28.9,28.92,28.82,28.9,38400.0,24.6881,24.7052,24.6197,24.6881,38400.0
2006-07-18 12:30:00,28.91,28.98,28.86,28.97,59400.0,24.6966,24.7564,24.6539,24.7479,59400.0
2006-07-18 13:00:00,28.96,28.96,28.75,28.79,49700.0,24.7393,24.7393,24.5599,24.5941,49700.0
2006-07-18 13:30:00,28.78,28.79,28.74,28.76,81100.0,24.5856,24.5941,24.5514,24.5685,81100.0
2006-07-18 14:00:00,28.77,28.87,28.76,28.83,263000.0,24.577,24.6625,24.5685,24.6283,263000.0
2006-07-18 14:30:00,28.83,28.86,28.74,28.75,102400.0,24.6283,24.6539,24.5514,24.5599,102400.0
2006-07-18 15:00:00,28.75,28.75,28.68,28.71,172400.0,24.5599,24.5599,24.5001,24.5258,172400.0
2006-07-18 15:30:00,28.71,28.81,28.68,28.7,248600.0,24.5258,24.6112,24.5001,24.5172,248600.0
2006-07-19 09:30:00,28.7,29.0,28.61,28.85,106100.0,24.5172,24.7735,24.4403,24.6454,106100.0
2006-07-19 10:00:00,28.88,29.08,28.88,28.89,181600.0,24.671,24.8418,24.671,24.6795,181600.0
2006-07-19 10:30:00,28.92,28.99,28.78,28.82,103900.0,24.7052,24.765,24.5856,24.6197,103900.0
2006-07-19 11:00:00,28.84,28.86,28.76,28.81,271000.0,24.6368,24.6539,24.5685,24.6112,271000.0
2006-07-19 11:30:00,28.8,28.82,28.77,28.8,74900.0,24.6027,24.6197,24.577,24.6027,74900.0
2006-07-19 12:00:00,28.8,28.94,28.79,28.91,41300.0,24.6027,24.7223,24.5941,24.6966,41300.0
2006-07-19 12:30:00,28.91,28.93,28.85,28.86,45700.0,24.6966,24.7137,24.6454,24.6539,45700.0
2006-07-19 13:00:00,28.86,28.93,28.86,28.92,87500.0,24.6539,24.7137,24.6539,24.7052,87500.0
2006-07-19 13:30:00,28.92,28.96,28.87,28.92,124100.0,24.7052,24.7393,24.6625,24.7052,124100.0
2006-07-19 14:00:00,28.92,29.27,28.91,29.26,261800.0,24.7052,25.0042,24.6966,24.9956,261800.0
2006-07-19 14:30:00,29.25,29.34,29.18,29.3,115700.0,24.9871,25.064,24.9273,25.0298,115700.0
2006-07-19 15:00:00,29.3,29.33,29.2,29.31,126000.0,25.0298,25.0554,24.9444,25.0383,126000.0
2006-07-19 15:30:00,29.32,29.4,29.29,29.37,212100.0,25.0469,25.1152,25.0212,25.0896,212100.0
2006-07-20 09:30:00,29.3,29.37,29.02,29.13,101800.0,25.0298,25.0896,24.7906,24.8846,101800.0
2006-07-20 10:00:00,29.14,29.24,29.1,29.21,132400.0,24.8931,24.9785,24.8589,24.9529,132400.0
2006-07-20 10:30:00,29.23,29.26,29.17,29.2,162700.0,24.97,24.9956,24.9187,24.9444,162700.0
2006-07-20 11:00:00,29.2,29.32,29.18,29.28,305100.0,24.9444,25.0469,24.9273,25.0127,305100.0
2006-07-20 11:30:00,29.29,29.31,29.27,29.27,137300.0,25.0212,25.0383,25.0042,25.0042,137300.0
2006-07-20 12:00:00,29.27,29.35,29.27,29.34,119200.0,25.0042,25.0725,25.0042,25.064,119200.0
2006-07-20 12:30:00,29.32,29.38,29.32,29.32,96600.0,25.0469,25.0981,25.0469,25.0469,96600.0
2006-07-20 13:00:00,29.35,29.36,29.29,29.33,49100.0,25.0725,25.081,25.0212,25.0554,49100.0
2006-07-20 13:30:00,29.34,29.36,29.3,29.34,57900.0,25.064,25.081,25.0298,25.064,57900.0
2006-07-20 14:00:00,29.34,29.4,29.22,29.25,118900.0,25.064,25.1152,24.9614,24.9871,118900.0
2006-07-20 14:30:00,29.25,29.36,29.25,29.33,58300.0,24.9871,25.081,24.9871,25.0554,58300.0
2006-07-20 15:00:00,29.32,29.32,29.2,29.21,173800.0,25.0469,25.0469,24.9444,24.9529,173800.0
2006-07-20 15:30:00,29.22,29.22,29.14,29.18,264600.0,24.9614,24.9614,24.8931,24.9273,264600.0
2006-07-21 09:30:00,29.22,29.22,29.1,29.11,206300.0,24.9614,24.9614,24.8589,24.8675,206300.0
2006-07-21 10:00:00,29.11,29.2,29.11,29.15,96500.0,24.8675,24.9444,24.8675,24.9016,96500.0
2006-07-21 10:30:00,29.16,29.25,29.14,29.2,132900.0,24.9102,24.9871,24.8931,24.9444,132900.0
2006-07-21 11:00:00,29.2,29.22,29.06,29.06,145300.0,24.9444,24.9614,24.8248,24.8248,145300.0
2006-07-21 11:30:00,29.07,29.09,29.05,29.05,75800.0,24.8333,24.8504,24.8162,24.8162,75800.0
2006-07-21 12:00:00,29.05,29.05,28.93,28.96,112300.0,24.8162,24.8162,24.7137,24.7393,112300.0
2006-07-21 12:30:00,28.96,28.97,28.77,28.8,64000.0,24.7393,24.7479,24.577,24.6027,64000.0
2006-07-21 13:00:00,28.8,28.88,28.79,28.84,33700.0,24.6027,24.671,24.5941,24.6368,33700.0
2006-07-21 13:30:00,28.83,28.94,28.83,28.94,24600.0,24.6283,24.7223,24.6283,24.7223,24600.0
2006-07-21 14:00:00,28.92,28.97,28.9,28.97,48300.0,24.7052,24.7479,24.6881,24.7479,48300.0
2006-07-21 14:30:00,28.97,28.99,28.92,28.94,66300.0,24.7479,24.765,24.7052,24.7223,66300.0
2006-07-21 15:00:00,28.95,29.19,28.95,29.16,168000.0,24.7308,24.9358,24.7308,24.9102,168000.0
2006-07-21 15:30:00,29.16,29.25,29.16,29.23,173100.0,24.9102,24.9871,24.9102,24.97,173100.0
2006-07-24 09:30:00,29.27,29.84,29.27,29.5,89700.0,25.0042,25.4911,25.0042,25.2006,89700.0
2006-07-24 10:00:00,29.5,29.58,29.39,29.54,93400.0,25.2006,25.269,25.1067,25.2348,93400.0
2006-07-24 10:30:00,29.47,29.52,29.25,29.42,129100.0,25.175,25.2177,24.9871,25.1323,129100.0
2006-07-24 11:00:00,29.42,29.5,29.36,29.39,48800.0,25.1323,25.2006,25.081,25.1067,48800.0
2006-07-24 11:30:00,29.4,29.51,29.4,29.42,63200.0,25.1152,25.2092,25.1152,25.1323,63200.0
2006-07-24 12:00:00,29.42,29.48,29.24,29.3,87900.0,25.1323,25.1836,24.9785,25.0298,87900.0
2006-07-24 12:30:00,29.3,29.33,29.2,29.28,82500.0,25.0298,25.0554,24.9444,25.0127,82500.0
2006-07-24 13:00:00,29.28,29.37,29.28,29.37,45200.0,25.0127,25.0896,25.0127,25.0896,45200.0
2006-07-24 13:30:00,29.35,29.55,29.35,29.55,60200.0,25.0725,25.2434,25.0725,25.2434,60200.0
2006-07-24 14:00:00,29.54,29.58,29.48,29.54,49900.0,25.2348,25.269,25.1836,25.2348,49900.0
2006-07-24 14:30:00,29.54,29.67,29.53,29.6,90700.0,25.2348,25.3459,25.2263,25.2861,90700.0
2006-07-24 15:00:00,29.59,29.7,29.57,29.59,126300.0,25.2775,25.3715,25.2604,25.2775,126300.0
2006-07-24 15:30:00,29.59,29.72,29.59,29.67,141900.0,25.2775,25.3886,25.2775,25.3459,141900.0
2006-07-25 09:30:00,29.82,30.33,29.77,30.33,104600.0,25.474,25.9097,25.4313,25.9097,104600.0
2006-07-25 10:00:00,30.32,30.65,30.3,30.55,109000.0,25.9011,26.183,25.884,26.0976,109000.0
2006-07-25 10:30:00,30.55,30.55,30.34,30.51,126800.0,26.0976,26.0976,25.9182,26.0634,126800.0
2006-07-25 11:00:00,30.51,30.57,30.44,30.56,84900.0,26.0634,26.1147,26.0036,26.1062,84900.0
2006-07-25 11:30:00,30.56,30.64,30.55,30.57,92900.0,26.1062,26.1745,26.0976,26.1147,92900.0
2006-07-25 12:00:00,30.58,30.78,30.55,30.78,92600.0,26.1232,26.2941,26.0976,26.2941,92600.0
2006-07-25 12:30:00,30.78,30.99,30.76,30.84,139200.0,26.2941,26.4735,26.277,26.3453,139200.0
2006-07-25 13:00:00,30.83,30.84,30.74,30.81,72300.0,26.3368,26.3453,26.2599,26.3197,72300.0
2006-07-25 13:30:00,30.82,30.91,30.82,30.86,69100.0,26.3283,26.4051,26.3283,26.3624,69100.0
2006-07-25 14:00:00,30.85,30.93,30.81,30.88,139300.0,26.3539,26.4222,26.3197,26.3795,139300.0
2006-07-25 14:30:00,30.88,31.06,30.87,31.04,151100.0,26.3795,26.5333,26.371,26.5162,151100.0
2006-07-25 15:00:00,31.02,31.19,31.01,31.17,110500.0,26.4991,26.6443,26.4906,26.6273,110500.0
2006-07-25 15:30:00,31.16,31.29,31.16,31.29,233200.0,26.6187,26.7298,26.6187,26.7298,233200.0
2006-07-26 09:30:00,31.29,31.47,31.07,31.47,142900.0,26.7298,26.8835,26.5418,26.8835,142900.0
2006-07-26 10:00:00,31.46,31.47,31.22,31.22,143600.0,26.875,26.8835,26.67,26.67,143600.0
2006-07-26 10:30:00,31.21,31.23,31.15,31.21,182800.0,26.6614,26.6785,26.6102,26.6614,182800.0
2006-07-26 11:00:00,31.21,31.34,31.2,31.31,202100.0,26.6614,26.7725,26.6529,26.7468,202100.0
2006-07-26 11:30:00,31.31,31.34,31.3,31.3,66100.0,26.7468,26.7725,26.7383,26.7383,66100.0
2006-07-26 12:00:00,31.31,31.44,31.31,31.41,84400.0,26.7468,26.8579,26.7468,26.8323,84400.0
2006-07-26 12:30:00,31.4,31.48,31.38,31.45,59100.0,26.8237,26.8921,26.8066,26.8664,59100.0
2006-07-26 13:00:00,31.45,31.55,31.45,31.5,51000.0,26.8664,26.9519,26.8664,26.9092,51000.0
2006-07-26 13:30:00,31.49,31.6,31.49,31.57,62000.0,26.9006,26.9946,26.9006,26.969,62000.0
2006-07-26 14:00:00,31.56,31.69,31.55,31.64,275700.0,26.9604,27.0715,26.9519,27.0288,275700.0
2006-07-26 14:30:00,31.64,31.82,31.63,31.81,165100.0,27.0288,27.1825,27.0202,27.174,165100.0
2006-07-26 15:00:00,31.81,31.95,31.65,31.66,208200.0,27.174,27.2936,27.0373,27.0458,208200.0
2006-07-26 15:30:00,31.67,31.67,31.51,31.51,67300.0,27.0544,27.0544,26.9177,26.9177,67300.0
2006-07-27 09:30:00,31.54,31.81,31.51,31.61,57800.0,26.9433,27.174,26.9177,27.0031,57800.0
2006-07-27 10:00:00,31.56,31.58,31.33,31.37,32600.0,26.9604,26.9775,26.7639,26.7981,32600.0
2006-07-27 10:30:00,31.32,31.36,31.09,31.2,37200.0,26.7554,26.7896,26.5589,26.6529,37200.0
2006-07-27 11:00:00,31.2,31.29,31.16,31.26,95400.0,26.6529,26.7298,26.6187,26.7041,95400.0
2006-07-27 11:30:00,31.27,31.31,31.2,31.2,102800.0,26.7127,26.7468,26.6529,26.6529,102800.0
2006-07-27 12:00:00,31.22,31.31,31.2,31.25,122300.0,26.67,26.7468,26.6529,26.6956,122300.0
2006-07-27 12:30:00,31.26,31.28,31.09,31.1,46800.0,26.7041,26.7212,26.5589,26.5675,46800.0
2006-07-27 13:00:00,31.1,31.1,30.9,30.9,44000.0,26.5675,26.5675,26.3966,26.3966,44000.0
2006-07-27 13:30:00,30.89,30.89,30.61,30.63,48900.0,26.3881,26.3881,26.1489,26.166,48900.0
2006-07-27 14:00:00,30.63,30.63,30.47,30.6,62100.0,26.166,26.166,26.0293,26.1403,62100.0
2006-07-27 14:30:00,30.61,30.64,30.49,30.56,41300.0,26.1489,26.1745,26.0464,26.1062,41300.0
2006-07-27 15:00:00,30.57,30.57,30.46,30.46,64100.0,26.1147,26.1147,26.0207,26.0207,64100.0
2006-07-27 15:30:00,30.46,30.57,30.45,30.5,81000.0,26.0207,26.1147,26.0122,26.0549,81000.0
2006-07-28 09:30:00,30.67,30.83,30.59,30.59,63700.0,26.2001,26.3368,26.1318,26.1318,63700.0
2006-07-28 10:00:00,30.6,30.75,30.5,30.54,37600.0,26.1403,26.2685,26.0549,26.0891,37600.0
2006-07-28 10:30:00,30.59,30.64,30.46,30.48,63400.0,26.1318,26.1745,26.0207,26.0378,63400.0
2006-07-28 11:00:00,30.45,30.89,30.45,30.88,84600.0,26.0122,26.3881,26.0122,26.3795,84600.0
2006-07-28 11:30:00,30.89,30.99,30.81,30.98,52400.0,26.3881,26.4735,26.3197,26.4649,52400.0
2006-07-28 12:00:00,30.99,30.99,30.8,30.82,36100.0,26.4735,26.4735,26.3112,26.3283,36100.0
2006-07-28 12:30:00,30.82,30.92,30.79,30.82,35300.0,26.3283,26.4137,26.3026,26.3283,35300.0
2006-07-28 13:00:00,30.82,30.9,30.63,30.65,74200.0,26.3283,26.3966,26.166,26.183,74200.0
2006-07-28 13:30:00,30.65,30.67,30.49,30.56,77800.0,26.183,26.2001,26.0464,26.1062,77800.0
2006-07-28 14:00:00,30.56,30.77,30.56,30.71,46700.0,26.1062,26.2855,26.1062,26.2343,46700.0
2006-07-28 14:30:00,30.71,30.72,30.57,30.59,128500.0,26.2343,26.2428,26.1147,26.1318,128500.0
2006-07-28 15:00:00,30.59,30.7,30.48,30.54,115600.0,26.1318,26.2257,26.0378,26.0891,115600.0
2006-07-28 15:30:00,30.54,30.56,30.47,30.54,132800.0,26.0891,26.1062,26.0293,26.0891,132800.0
2006-07-31 09:30:00,30.42,30.57,30.2,30.57,91300.0,25.9866,26.1147,25.7986,26.1147,91300.0
2006-07-31 10:00:00,30.57,30.68,30.45,30.64,33600.0,26.1147,26.2087,26.0122,26.1745,33600.0
2006-07-31 10:30:00,30.62,30.62,30.41,30.49,55700.0,26.1574,26.1574,25.978,26.0464,55700.0
2006-07-31 11:00:00,30.5,30.62,30.46,30.46,50900.0,26.0549,26.1574,26.0207,26.0207,50900.0
2006-07-31 11:30:00,30.44,30.64,30.44,30.64,66700.0,26.0036,26.1745,26.0036,26.1745,66700.0
2006-07-31 12:00:00,30.63,30.63,30.56,30.56,41500.0,26.166,26.166,26.1062,26.1062,41500.0
2006-07-31 12:30:00,30.56,30.57,30.45,30.46,109800.0,26.1062,26.1147,26.0122,26.0207,109800.0
2006-07-31 13:00:00,30.46,30.46,30.37,30.42,70500.0,26.0207,26.0207,25.9438,25.9866,70500.0
2006-07-31 13:30:00,30.41,30.58,30.39,30.54,89000.0,25.978,26.1232,25.9609,26.0891,89000.0
2006-07-31 14:00:00,30.55,30.59,30.49,30.53,37900.0,26.0976,26.1318,26.0464,26.0805,37900.0
2006-07-31 14:30:00,30.53,30.53,30.4,30.4,27300.0,26.0805,26.0805,25.9695,25.9695,27300.0
2006-07-31 15:00:00,30.41,30.45,30.39,30.41,61100.0,25.978,26.0122,25.9609,25.978,61100.0
2006-07-31 15:30:00,30.41,30.41,30.28,30.29,132300.0,25.978,25.978,25.867,25.8755,132300.0
2006-08-01 09:30:00,30.26,30.27,29.59,30.11,153400.0,25.8499,25.8584,25.2775,25.7217,153400.0
2006-08-01 10:00:00,30.09,30.11,29.92,29.96,78900.0,25.7047,25.7217,25.5594,25.5936,78900.0
2006-08-01 10:30:00,29.97,30.0,29.94,29.94,54900.0,25.6021,25.6278,25.5765,25.5765,54900.0
2006-08-01 11:00:00,29.94,30.0,29.9,30.0,36700.0,25.5765,25.6278,25.5423,25.6278,36700.0
2006-08-01 11:30:00,29.98,30.0,29.94,30.0,31600.0,25.6107,25.6278,25.5765,25.6278,31600.0
2006-08-01 12:00:00,29.99,30.0,29.96,30.0,35900.0,25.6192,25.6278,25.5936,25.6278,35900.0
2006-08-01 12:30:00,30.0,30.05,29.99,30.03,44600.0,25.6278,25.6705,25.6192,25.6534,44600.0
2006-08-01 13:00:00,30.03,30.08,29.94,29.98,23600.0,25.6534,25.6961,25.5765,25.6107,23600.0
2006-08-01 13:30:00,29.97,29.99,29.92,29.93,34500.0,25.6021,25.6192,25.5594,25.568,34500.0
2006-08-01 14:00:00,29.93,29.97,29.83,29.85,39500.0,25.568,25.6021,25.4825,25.4996,39500.0
2006-08-01 14:30:00,29.85,29.86,29.76,29.86,64100.0,25.4996,25.5082,25.4227,25.5082,64100.0
2006-08-01 15:00:00,29.85,29.94,29.8,29.92,50400.0,25.4996,25.5765,25.4569,25.5594,50400.0
2006-08-01 15:30:00,29.93,30.12,29.93,30.06,88600.0,25.568,25.7303,25.568,25.679,88600.0
2006-08-02 09:30:00,29.99,30.07,29.85,29.88,68700.0,25.6192,25.6876,25.4996,25.5253,68700.0
2006-08-02 10:00:00,29.9,30.02,29.9,29.99,56000.0,25.5423,25.6449,25.5423,25.6192,56000.0
2006-08-02 10:30:00,29.99,30.03,29.91,30.02,61900.0,25.6192,25.6534,25.5509,25.6449,61900.0
2006-08-02 11:00:00,30.01,30.22,30.0,30.1,45200.0,25.6363,25.8157,25.6278,25.7132,45200.0
2006-08-02 11:30:00,30.1,30.22,30.09,30.22,35100.0,25.7132,25.8157,25.7047,25.8157,35100.0
2006-08-02 12:00:00,30.22,30.38,30.22,30.33,40600.0,25.8157,25.9524,25.8157,25.9097,40600.0
2006-08-02 12:30:00,30.32,30.33,30.29,30.3,21300.0,25.9011,25.9097,25.8755,25.884,21300.0
2006-08-02 13:00:00,30.3,30.32,30.25,30.29,35300.0,25.884,25.9011,25.8413,25.8755,35300.0
2006-08-02 13:30:00,30.3,30.43,30.29,30.35,35200.0,25.884,25.9951,25.8755,25.9268,35200.0
2006-08-02 14:00:00,30.35,30.4,30.27,30.3,46900.0,25.9268,25.9695,25.8584,25.884,46900.0
2006-08-02 14:30:00,30.3,30.36,30.25,30.28,57400.0,25.884,25.9353,25.8413,25.867,57400.0
2006-08-02 15:00:00,30.27,30.28,30.18,30.2,53700.0,25.8584,25.867,25.7815,25.7986,53700.0
2006-08-02 15:30:00,30.2,30.27,30.2,30.25,68500.0,25.7986,25.8584,25.7986,25.8413,68500.0
2006-08-03 09:30:00,30.09,30.15,29.9,30.05,118600.0,25.7047,25.7559,25.5423,25.6705,118600.0
2006-08-03 10:00:00,30.05,30.54,30.05,30.48,88900.0,25.6705,26.0891,25.6705,26.0378,88900.0
2006-08-03 10:30:00,30.5,30.5,30.2,30.29,48900.0,26.0549,26.0549,25.7986,25.8755,48900.0
2006-08-03 11:00:00,30.3,30.37,30.22,30.3,45600.0,25.884,25.9438,25.8157,25.884,45600.0
2006-08-03 11:30:00,30.28,30.3,30.19,30.23,37500.0,25.867,25.884,25.7901,25.8242,37500.0
2006-08-03 12:00:00,30.23,30.25,30.18,30.19,49100.0,25.8242,25.8413,25.7815,25.7901,49100.0
2006-08-03 12:30:00,30.19,30.31,30.19,30.29,62700.0,25.7901,25.8926,25.7901,25.8755,62700.0
2006-08-03 13:00:00,30.28,30.34,30.26,30.27,78500.0,25.867,25.9182,25.8499,25.8584,78500.0
2006-08-03 13:30:00,30.29,30.4,30.26,30.39,32800.0,25.8755,25.9695,25.8499,25.9609,32800.0
2006-08-03 14:00:00,30.4,30.45,30.3,30.31,67900.0,25.9695,26.0122,25.884,25.8926,67900.0
2006-08-03 14:30:00,30.31,30.51,30.27,30.5,94700.0,25.8926,26.0634,25.8584,26.0549,94700.0
2006-08-03 15:00:00,30.48,30.7,30.48,30.66,81000.0,26.0378,26.2257,26.0378,26.1916,81000.0
2006-08-03 15:30:00,30.66,30.69,30.54,30.57,117900.0,26.1916,26.2172,26.0891,26.1147,117900.0
2006-08-04 09:30:00,30.77,31.06,30.7,30.95,39300.0,26.2855,26.5333,26.2257,26.4393,39300.0
2006-08-04 10:00:00,30.96,30.97,30.88,30.92,41300.0,26.4479,26.4564,26.3795,26.4137,41300.0
2006-08-04 10:30:00,30.92,30.98,30.9,30.94,49700.0,26.4137,26.4649,26.3966,26.4308,49700.0
2006-08-04 11:00:00,30.94,31.0,30.9,30.97,40300.0,26.4308,26.482,26.3966,26.4564,40300.0
2006-08-04 11:30:00,30.97,30.99,30.85,30.85,19500.0,26.4564,26.4735,26.3539,26.3539,19500.0
2006-08-04 12:00:00,30.85,30.85,30.58,30.65,44300.0,26.3539,26.3539,26.1232,26.183,44300.0
2006-08-04 12:30:00,30.65,30.65,30.44,30.46,29100.0,26.183,26.183,26.0036,26.0207,29100.0
2006-08-04 13:00:00,30.49,30.52,30.05,30.12,99400.0,26.0464,26.072,25.6705,25.7303,99400.0
2006-08-04 13:30:00,30.14,30.26,30.07,30.18,58500.0,25.7474,25.8499,25.6876,25.7815,58500.0
2006-08-04 14:00:00,30.18,30.25,30.11,30.13,80300.0,25.7815,25.8413,25.7217,25.7388,80300.0
2006-08-04 14:30:00,30.15,30.24,30.09,30.2,114000.0,25.7559,25.8328,25.7047,25.7986,114000.0
2006-08-04 15:00:00,30.2,30.36,30.15,30.35,114300.0,25.7986,25.9353,25.7559,25.9268,114300.0
2006-08-04 15:30:00,30.35,30.56,30.35,30.49,93800.0,25.9268,26.1062,25.9268,26.0464,93800.0
2006-08-07 09:30:00,30.33,30.5,30.09,30.11,79200.0,25.9097,26.0549,25.7047,25.7217,79200.0
2006-08-07 10:00:00,30.12,30.17,30.0,30.04,54800.0,25.7303,25.773,25.6278,25.6619,54800.0
2006-08-07 10:30:00,30.07,30.08,30.01,30.03,34800.0,25.6876,25.6961,25.6363,25.6534,34800.0
2006-08-07 11:00:00,30.03,30.04,29.92,29.98,77900.0,25.6534,25.6619,25.5594,25.6107,77900.0
2006-08-07 11:30:00,29.97,30.04,29.96,30.04,40600.0,25.6021,25.6619,25.5936,25.6619,40600.0
2006-08-07 12:00:00,30.06,30.1,29.93,29.94,39000.0,25.679,25.7132,25.568,25.5765,39000.0
2006-08-07 12:30:00,29.94,30.16,29.93,30.1,42200.0,25.5765,25.7644,25.568,25.7132,42200.0
2006-08-07 13:00:00,30.08,30.15,30.06,30.14,25800.0,25.6961,25.7559,25.679,25.7474,25800.0
2006-08-07 13:30:00,30.14,30.21,30.11,30.18,28400.0,25.7474,25.8072,25.7217,25.7815,28400.0
2006-08-07 14:00:00,30.16,30.2,30.08,30.1,31200.0,25.7644,25.7986,25.6961,25.7132,31200.0
2006-08-07 14:30:00,30.1,30.16,30.09,30.14,27500.0,25.7132,25.7644,25.7047,25.7474,27500.0
2006-08-07 15:00:00,30.14,30.17,30.04,30.13,25300.0,25.7474,25.773,25.6619,25.7388,25300.0
2006-08-07 15:30:00,30.12,30.22,30.09,30.11,55900.0,25.7303,25.8157,25.7047,25.7217,55900.0
2006-08-08 09:30:00,30.21,30.4,30.1,30.28,31000.0,25.8072,25.9695,25.7132,25.867,31000.0
2006-08-08 10:00:00,30.26,30.26,30.12,30.14,13400.0,25.8499,25.8499,25.7303,25.7474,13400.0
2006-08-08 10:30:00,30.14,30.19,30.08,30.09,15900.0,25.7474,25.7901,25.6961,25.7047,15900.0
2006-08-08 11:00:00,30.08,30.08,30.01,30.05,20000.0,25.6961,25.6961,25.6363,25.6705,20000.0
2006-08-08 11:30:00,30.04,30.08,30.0,30.06,11400.0,25.6619,25.6961,25.6278,25.679,11400.0
2006-08-08 12:00:00,30.07,30.09,29.97,29.98,21000.0,25.6876,25.7047,25.6021,25.6107,21000.0
2006-08-08 12:30:00,29.99,30.01,29.96,29.99,37500.0,25.6192,25.6363,25.5936,25.6192,37500.0
2006-08-08 13:00:00,29.98,30.0,29.78,29.85,35800.0,25.6107,25.6278,25.4398,25.4996,35800.0
2006-08-08 13:30:00,29.85,29.85,29.78,29.79,31500.0,25.4996,25.4996,25.4398,25.4484,31500.0
2006-08-08 14:00:00,29.79,30.14,29.68,29.69,107200.0,25.4484,25.7474,25.3544,25.3629,107200.0
2006-08-08 14:30:00,29.69,29.81,29.63,29.72,167800.0,25.3629,25.4655,25.3117,25.3886,167800.0
2006-08-08 15:00:00,29.71,29.78,29.58,29.59,172300.0,25.38,25.4398,25.269,25.2775,172300.0
2006-08-08 15:30:00,29.57,29.65,29.52,29.58,82100.0,25.2604,25.3288,25.2177,25.269,82100.0
2006-08-09 09:30:00,29.67,29.8,29.22,29.24,89000.0,25.3459,25.4569,24.9614,24.9785,89000.0
2006-08-09 10:00:00,29.24,29.24,28.88,28.88,158700.0,24.9785,24.9785,24.671,24.671,158700.0
2006-08-09 10:30:00,28.89,28.92,28.79,28.92,148600.0,24.6795,24.7052,24.5941,24.7052,148600.0
2006-08-09 11:00:00,28.93,29.0,28.84,28.87,389600.0,24.7137,24.7735,24.6368,24.6625,389600.0
2006-08-09 11:30:00,28.87,29.0,28.87,29.0,133600.0,24.6625,24.7735,24.6625,24.7735,133600.0
2006-08-09 12:00:00,29.0,29.12,28.96,29.01,77400.0,24.7735,24.876,24.7393,24.7821,77400.0
2006-08-09 12:30:00,29.0,29.14,29.0,29.12,63600.0,24.7735,24.8931,24.7735,24.876,63600.0
2006-08-09 13:00:00,29.1,29.16,29.01,29.01,86800.0,24.8589,24.9102,24.7821,24.7821,86800.0
2006-08-09 13:30:00,29.02,29.11,29.0,29.07,79700.0,24.7906,24.8675,24.7735,24.8333,79700.0
2006-08-09 14:00:00,29.05,29.09,28.96,29.06,97700.0,24.8162,24.8504,24.7393,24.8248,97700.0
2006-08-09 14:30:00,29.07,29.09,28.93,28.93,183400.0,24.8333,24.8504,24.7137,24.7137,183400.0
2006-08-09 15:00:00,28.93,29.03,28.92,28.99,154200.0,24.7137,24.7991,24.7052,24.765,154200.0
2006-08-09 15:30:00,28.99,29.07,28.96,28.97,192100.0,24.765,24.8333,24.7393,24.7479,192100.0
2006-08-10 09:30:00,28.8,29.3,27.65,29.15,475100.0,24.6027,25.0298,23.6203,24.9016,475100.0
2006-08-10 10:00:00,29.05,29.2,28.83,29.03,577800.0,24.8162,24.9444,24.6283,24.7991,577800.0
2006-08-10 10:30:00,29.03,29.15,28.95,29.09,197100.0,24.7991,24.9016,24.7308,24.8504,197100.0
2006-08-10 11:00:00,29.09,29.32,29.03,29.2,136300.0,24.8504,25.0469,24.7991,24.9444,136300.0
2006-08-10 11:30:00,29.21,29.21,28.9,28.95,115100.0,24.9529,24.9529,24.6881,24.7308,115100.0
2006-08-10 12:00:00,28.97,29.09,28.95,29.03,255800.0,24.7479,24.8504,24.7308,24.7991,255800.0
2006-08-10 12:30:00,29.05,29.46,29.0,29.42,258100.0,24.8162,25.1665,24.7735,25.1323,258100.0
2006-08-10 13:00:00,29.38,29.54,29.26,29.43,75200.0,25.0981,25.2348,24.9956,25.1408,75200.0
2006-08-10 13:30:00,29.39,29.78,29.34,29.77,148800.0,25.1067,25.4398,25.064,25.4313,148800.0
2006-08-10 14:00:00,29.78,30.1,29.77,30.05,168500.0,25.4398,25.7132,25.4313,25.6705,168500.0
2006-08-10 14:30:00,30.05,30.39,29.97,30.16,104200.0,25.6705,25.9609,25.6021,25.7644,104200.0
2006-08-10 15:00:00,30.18,30.33,30.08,30.16,104600.0,25.7815,25.9097,25.6961,25.7644,104600.0
2006-08-10 15:30:00,30.17,30.3,29.66,29.67,359100.0,25.773,25.884,25.3373,25.3459,359100.0
2006-08-11 09:30:00,28.9,29.18,28.61,28.97,876500.0,24.6881,24.9273,24.4403,24.7479,876500.0
2006-08-11 10:00:00,28.97,29.08,28.71,28.8,226000.0,24.7479,24.8418,24.5258,24.6027,226000.0
2006-08-11 10:30:00,28.8,29.0,28.72,28.99,138400.0,24.6027,24.7735,24.5343,24.765,138400.0
2006-08-11 11:00:00,28.98,29.0,28.95,28.96,70900.0,24.7564,24.7735,24.7308,24.7393,70900.0
2006-08-11 11:30:00,28.96,28.97,28.76,28.79,56000.0,24.7393,24.7479,24.5685,24.5941,56000.0
2006-08-11 12:00:00,28.8,28.8,28.71,28.73,54500.0,24.6027,24.6027,24.5258,24.5429,54500.0
2006-08-11 12:30:00,28.73,28.79,28.65,28.65,49700.0,24.5429,24.5941,24.4745,24.4745,49700.0
2006-08-11 13:00:00,28.64,28.69,28.6,28.67,52300.0,24.466,24.5087,24.4318,24.4916,52300.0
2006-08-11 13:30:00,28.69,28.91,28.69,28.91,65100.0,24.5087,24.6966,24.5087,24.6966,65100.0
2006-08-11 14:00:00,28.91,28.99,28.87,28.88,65900.0,24.6966,24.765,24.6625,24.671,65900.0
2006-08-11 14:30:00,28.87,28.99,28.87,28.98,68000.0,24.6625,24.765,24.6625,24.7564,68000.0
2006-08-11 15:00:00,28.98,29.0,28.83,28.92,147200.0,24.7564,24.7735,24.6283,24.7052,147200.0
2006-08-11 15:30:00,28.92,28.98,28.88,28.94,183200.0,24.7052,24.7564,24.671,24.7223,183200.0
2006-08-14 09:30:00,29.02,29.26,29.02,29.25,228500.0,24.7906,24.9956,24.7906,24.9871,228500.0
2006-08-14 10:00:00,29.26,29.32,29.15,29.16,223700.0,24.9956,25.0469,24.9016,24.9102,223700.0
2006-08-14 10:30:00,29.15,29.28,29.15,29.28,70400.0,24.9016,25.0127,24.9016,25.0127,70400.0
2006-08-14 11:00:00,29.28,29.49,29.28,29.48,110300.0,25.0127,25.1921,25.0127,25.1836,110300.0
2006-08-14 11:30:00,29.48,29.6,29.41,29.49,71400.0,25.1836,25.2861,25.1238,25.1921,71400.0
2006-08-14 12:00:00,29.49,29.53,29.41,29.44,51400.0,25.1921,25.2263,25.1238,25.1494,51400.0
2006-08-14 12:30:00,29.44,29.45,29.38,29.43,35500.0,25.1494,25.1579,25.0981,25.1408,35500.0
2006-08-14 13:00:00,29.39,29.45,29.37,29.38,35000.0,25.1067,25.1579,25.0896,25.0981,35000.0
2006-08-14 13:30:00,29.38,29.44,29.25,29.27,39000.0,25.0981,25.1494,24.9871,25.0042,39000.0
2006-08-14 14:00:00,29.27,29.27,29.14,29.21,164100.0,25.0042,25.0042,24.8931,24.9529,164100.0
2006-08-14 14:30:00,29.21,29.25,29.11,29.11,34000.0,24.9529,24.9871,24.8675,24.8675,34000.0
2006-08-14 15:00:00,29.13,29.13,28.99,29.05,46000.0,24.8846,24.8846,24.765,24.8162,46000.0
2006-08-14 15:30:00,29.02,29.04,28.96,28.97,74500.0,24.7906,24.8077,24.7393,24.7479,74500.0
2006-08-15 09:30:00,29.46,29.5,29.25,29.32,82000.0,25.1665,25.2006,24.9871,25.0469,82000.0
2006-08-15 10:00:00,29.36,29.36,29.11,29.17,52800.0,25.081,25.081,24.8675,24.9187,52800.0
2006-08-15 10:30:00,29.16,29.19,29.1,29.15,111000.0,24.9102,24.9358,24.8589,24.9016,111000.0
2006-08-15 11:00:00,29.16,29.24,29.15,29.23,30700.0,24.9102,24.9785,24.9016,24.97,30700.0
2006-08-15 11:30:00,29.23,29.24,29.17,29.18,36800.0,24.97,24.9785,24.9187,24.9273,36800.0
2006-08-15 12:00:00,29.17,29.22,29.16,29.17,31700.0,24.9187,24.9614,24.9102,24.9187,31700.0
2006-08-15 12:30:00,29.18,29.18,29.14,29.17,18700.0,24.9273,24.9273,24.8931,24.9187,18700.0
2006-08-15 13:00:00,29.16,29.17,29.05,29.06,31400.0,24.9102,24.9187,24.8162,24.8248,31400.0
2006-08-15 13:30:00,29.05,29.17,29.05,29.15,31200.0,24.8162,24.9187,24.8162,24.9016,31200.0
2006-08-15 14:00:00,29.15,29.19,29.12,29.16,39300.0,24.9016,24.9358,24.876,24.9102,39300.0
2006-08-15 14:30:00,29.18,29.2,29.14,29.18,58600.0,24.9273,24.9444,24.8931,24.9273,58600.0
2006-08-15 15:00:00,29.18,29.2,29.16,29.17,74300.0,24.9273,24.9444,24.9102,24.9187,74300.0
2006-08-15 15:30:00,29.17,29.17,29.08,29.1,144200.0,24.9187,24.9187,24.8418,24.8589,144200.0
2006-08-16 09:30:00,29.62,29.87,29.62,29.85,536500.0,25.3031,25.5167,25.3031,25.4996,536500.0
2006-08-16 10:00:00,29.85,30.21,29.84,30.17,310800.0,25.4996,25.8072,25.4911,25.773,310800.0
2006-08-16 10:30:00,30.17,30.33,30.1,30.33,107400.0,25.773,25.9097,25.7132,25.9097,107400.0
2006-08-16 11:00:00,30.33,30.79,30.25,30.73,144800.0,25.9097,26.3026,25.8413,26.2514,144800.0
2006-08-16 11:30:00,30.73,31.19,30.73,31.13,218900.0,26.2514,26.6443,26.2514,26.5931,218900.0
2006-08-16 12:00:00,31.14,31.14,30.75,30.75,87000.0,26.6016,26.6016,26.2685,26.2685,87000.0
2006-08-16 12:30:00,30.74,30.91,30.74,30.79,63200.0,26.2599,26.4051,26.2599,26.3026,63200.0
2006-08-16 13:00:00,30.78,30.84,30.6,30.65,49600.0,26.2941,26.3453,26.1403,26.183,49600.0
2006-08-16 13:30:00,30.63,30.78,30.63,30.73,98000.0,26.166,26.2941,26.166,26.2514,98000.0
2006-08-16 14:00:00,30.74,30.82,30.71,30.79,98000.0,26.2599,26.3283,26.2343,26.3026,98000.0
2006-08-16 14:30:00,30.78,31.1,30.78,31.08,92400.0,26.2941,26.5675,26.2941,26.5504,92400.0
2006-08-16 15:00:00,31.08,31.09,30.99,31.01,212400.0,26.5504,26.5589,26.4735,26.4906,212400.0
2006-08-16 15:30:00,31.01,31.18,31.01,31.09,129900.0,26.4906,26.6358,26.4906,26.5589,129900.0
2006-08-17 09:30:00,31.13,31.15,30.8,30.87,146500.0,26.5931,26.6102,26.3112,26.371,146500.0
2006-08-17 10:00:00,30.87,31.05,30.85,31.04,97000.0,26.371,26.5247,26.3539,26.5162,97000.0
2006-08-17 10:30:00,31.03,31.03,30.94,30.97,29700.0,26.5077,26.5077,26.4308,26.4564,29700.0
2006-08-17 11:00:00,30.96,30.97,30.87,30.97,34500.0,26.4479,26.4564,26.371,26.4564,34500.0
2006-08-17 11:30:00,30.96,31.1,30.93,31.07,51800.0,26.4479,26.5675,26.4222,26.5418,51800.0
2006-08-17 12:00:00,31.06,31.06,30.96,31.01,31600.0,26.5333,26.5333,26.4479,26.4906,31600.0
2006-08-17 12:30:00,31.01,31.03,30.94,30.96,28300.0,26.4906,26.5077,26.4308,26.4479,28300.0
2006-08-17 13:00:00,30.96,31.04,30.94,31.02,41800.0,26.4479,26.5162,26.4308,26.4991,41800.0
2006-08-17 13:30:00,31.02,31.05,30.97,31.0,136200.0,26.4991,26.5247,26.4564,26.482,136200.0
2006-08-17 14:00:00,31.0,31.01,30.86,30.86,38100.0,26.482,26.4906,26.3624,26.3624,38100.0
2006-08-17 14:30:00,30.85,30.91,30.82,30.9,33100.0,26.3539,26.4051,26.3283,26.3966,33100.0
2006-08-17 15:00:00,30.9,30.95,30.88,30.95,36300.0,26.3966,26.4393,26.3795,26.4393,36300.0
2006-08-17 15:30:00,30.94,31.03,30.94,30.98,67800.0,26.4308,26.5077,26.4308,26.4649,67800.0
2006-08-18 09:30:00,31.1,31.24,30.43,30.46,51500.0,26.5675,26.687,25.9951,26.0207,51500.0
2006-08-18 10:00:00,30.44,30.51,30.3,30.4,75100.0,26.0036,26.0634,25.884,25.9695,75100.0
2006-08-18 10:30:00,30.4,30.44,30.29,30.35,57000.0,25.9695,26.0036,25.8755,25.9268,57000.0
2006-08-18 11:00:00,30.34,30.41,30.34,30.41,61300.0,25.9182,25.978,25.9182,25.978,61300.0
2006-08-18 11:30:00,30.4,30.42,30.33,30.39,67200.0,25.9695,25.9866,25.9097,25.9609,67200.0
2006-08-18 12:00:00,30.38,30.42,30.35,30.41,42800.0,25.9524,25.9866,25.9268,25.978,42800.0
2006-08-18 12:30:00,30.4,30.42,30.35,30.36,45600.0,25.9695,25.9866,25.9268,25.9353,45600.0
2006-08-18 13:00:00,30.36,30.36,30.3,30.3,39700.0,25.9353,25.9353,25.884,25.884,39700.0
2006-08-18 13:30:00,30.3,30.4,30.3,30.3,59300.0,25.884,25.9695,25.884,25.884,59300.0
2006-08-18 14:00:00,30.3,30.36,30.3,30.31,29000.0,25.884,25.9353,25.884,25.8926,29000.0
2006-08-18 14:30:00,30.31,30.34,30.29,30.32,60300.0,25.8926,25.9182,25.8755,25.9011,60300.0
2006-08-18 15:00:00,30.32,30.45,30.3,30.43,56000.0,25.9011,26.0122,25.884,25.9951,56000.0
2006-08-18 15:30:00,30.43,30.59,30.43,30.51,78100.0,25.9951,26.1318,25.9951,26.0634,78100.0
2006-08-21 09:30:00,30.52,30.55,30.16,30.28,39100.0,26.072,26.0976,25.7644,25.867,39100.0
2006-08-21 10:00:00,30.28,30.3,30.2,30.21,31600.0,25.867,25.884,25.7986,25.8072,31600.0
2006-08-21 10:30:00,30.22,30.24,30.15,30.15,29200.0,25.8157,25.8328,25.7559,25.7559,29200.0
2006-08-21 11:00:00,30.15,30.2,30.1,30.16,32200.0,25.7559,25.7986,25.7132,25.7644,32200.0
2006-08-21 11:30:00,30.14,30.15,29.99,30.03,39000.0,25.7474,25.7559,25.6192,25.6534,39000.0
2006-08-21 12:00:00,30.03,30.08,30.01,30.05,27600.0,25.6534,25.6961,25.6363,25.6705,27600.0
2006-08-21 12:30:00,30.05,30.14,30.05,30.1,19600.0,25.6705,25.7474,25.6705,25.7132,19600.0
2006-08-21 13:00:00,30.1,30.15,30.04,30.06,42000.0,25.7132,25.7559,25.6619,25.679,42000.0
2006-08-21 13:30:00,30.06,30.11,30.04,30.11,19800.0,25.679,25.7217,25.6619,25.7217,19800.0
2006-08-21 14:00:00,30.11,30.14,30.05,30.07,19800.0,25.7217,25.7474,25.6705,25.6876,19800.0
2006-08-21 14:30:00,30.07,30.18,30.06,30.17,31600.0,25.6876,25.7815,25.679,25.773,31600.0
2006-08-21 15:00:00,30.19,30.21,30.12,30.18,27000.0,25.7901,25.8072,25.7303,25.7815,27000.0
2006-08-21 15:30:00,30.18,30.2,30.1,30.14,64900.0,25.7815,25.7986,25.7132,25.7474,64900.0
2006-08-22 09:30:00,30.09,30.15,29.96,30.0,32300.0,25.7047,25.7559,25.5936,25.6278,32300.0
2006-08-22 10:00:00,30.0,30.04,29.94,30.02,30000.0,25.6278,25.6619,25.5765,25.6449,30000.0
2006-08-22 10:30:00,30.01,30.03,29.95,30.01,14600.0,25.6363,25.6534,25.5851,25.6363,14600.0
2006-08-22 11:00:00,30.02,30.04,29.98,30.04,24200.0,25.6449,25.6619,25.6107,25.6619,24200.0
2006-08-22 11:30:00,30.04,30.06,30.01,30.03,23900.0,25.6619,25.679,25.6363,25.6534,23900.0
2006-08-22 12:00:00,30.03,30.05,29.97,29.98,40600.0,25.6534,25.6705,25.6021,25.6107,40600.0
2006-08-22 12:30:00,29.98,30.0,29.96,30.0,21600.0,25.6107,25.6278,25.5936,25.6278,21600.0
2006-08-22 13:00:00,30.0,30.0,29.88,29.89,52600.0,25.6278,25.6278,25.5253,25.5338,52600.0
2006-08-22 13:30:00,29.9,29.91,29.81,29.83,33900.0,25.5423,25.5509,25.4655,25.4825,33900.0
2006-08-22 14:00:00,29.82,29.84,29.74,29.76,125100.0,25.474,25.4911,25.4057,25.4227,125100.0
2006-08-22 14:30:00,29.75,29.77,29.72,29.77,42300.0,25.4142,25.4313,25.3886,25.4313,42300.0
2006-08-22 15:00:00,29.77,29.78,29.71,29.73,47600.0,25.4313,25.4398,25.38,25.3971,47600.0
2006-08-22 15:30:00,29.72,29.85,29.71,29.79,106200.0,25.3886,25.4996,25.38,25.4484,106200.0
2006-08-23 09:30:00,29.8,29.8,29.51,29.56,35800.0,25.4569,25.4569,25.2092,25.2519,35800.0
2006-08-23 10:00:00,29.53,29.67,29.45,29.67,28600.0,25.2263,25.3459,25.1579,25.3459,28600.0
2006-08-23 10:30:00,29.64,29.72,29.55,29.57,29300.0,25.3202,25.3886,25.2434,25.2604,29300.0
2006-08-23 11:00:00,29.57,29.62,29.54,29.58,18000.0,25.2604,25.3031,25.2348,25.269,18000.0
2006-08-23 11:30:00,29.58,29.6,29.54,29.6,16200.0,25.269,25.2861,25.2348,25.2861,16200.0
2006-08-23 12:00:00,29.6,29.7,29.6,29.62,19600.0,25.2861,25.3715,25.2861,25.3031,19600.0
2006-08-23 12:30:00,29.61,29.7,29.58,29.68,24400.0,25.2946,25.3715,25.269,25.3544,24400.0
2006-08-23 13:00:00,29.67,29.67,29.58,29.63,40600.0,25.3459,25.3459,25.269,25.3117,40600.0
2006-08-23 13:30:00,29.61,29.62,29.5,29.58,67300.0,25.2946,25.3031,25.2006,25.269,67300.0
2006-08-23 14:00:00,29.55,29.58,29.5,29.5,47800.0,25.2434,25.269,25.2006,25.2006,47800.0
2006-08-23 14:30:00,29.5,29.58,29.5,29.53,41500.0,25.2006,25.269,25.2006,25.2263,41500.0
2006-08-23 15:00:00,29.52,29.6,29.52,29.54,32700.0,25.2177,25.2861,25.2177,25.2348,32700.0
2006-08-23 15:30:00,29.52,29.65,29.51,29.64,126100.0,25.2177,25.3288,25.2092,25.3202,126100.0
2006-08-24 09:30:00,29.6,29.6,29.27,29.57,127900.0,25.2861,25.2861,25.0042,25.2604,127900.0
2006-08-24 10:00:00,29.57,29.63,29.5,29.5,47700.0,25.2604,25.3117,25.2006,25.2006,47700.0
2006-08-24 10:30:00,29.5,29.6,29.48,29.51,84800.0,25.2006,25.2861,25.1836,25.2092,84800.0
2006-08-24 11:00:00,29.5,29.53,29.44,29.5,43200.0,25.2006,25.2263,25.1494,25.2006,43200.0
2006-08-24 11:30:00,29.49,29.53,29.47,29.48,57900.0,25.1921,25.2263,25.175,25.1836,57900.0
2006-08-24 12:00:00,29.46,29.46,29.24,29.3,27300.0,25.1665,25.1665,24.9785,25.0298,27300.0
2006-08-24 12:30:00,29.3,29.38,29.3,29.35,11900.0,25.0298,25.0981,25.0298,25.0725,11900.0
2006-08-24 13:00:00,29.34,29.48,29.3,29.47,70500.0,25.064,25.1836,25.0298,25.175,70500.0
2006-08-24 13:30:00,29.47,29.48,29.39,29.47,25100.0,25.175,25.1836,25.1067,25.175,25100.0
2006-08-24 14:00:00,29.46,29.55,29.46,29.5,36800.0,25.1665,25.2434,25.1665,25.2006,36800.0
2006-08-24 14:30:00,29.51,29.53,29.47,29.51,46700.0,25.2092,25.2263,25.175,25.2092,46700.0
2006-08-24 15:00:00,29.5,29.52,29.44,29.5,78300.0,25.2006,25.2177,25.1494,25.2006,78300.0
2006-08-24 15:30:00,29.49,29.52,29.45,29.49,103100.0,25.1921,25.2177,25.1579,25.1921,103100.0
2006-08-25 09:30:00,29.35,29.4,29.26,29.35,37000.0,25.0725,25.1152,24.9956,25.0725,37000.0
2006-08-25 10:00:00,29.32,29.5,29.28,29.41,30000.0,25.0469,25.2006,25.0127,25.1238,30000.0
2006-08-25 10:30:00,29.38,29.38,29.1,29.14,84900.0,25.0981,25.0981,24.8589,24.8931,84900.0
2006-08-25 11:00:00,29.12,29.16,29.09,29.15,21600.0,24.876,24.9102,24.8504,24.9016,21600.0
2006-08-25 11:30:00,29.14,29.21,29.09,29.18,31800.0,24.8931,24.9529,24.8504,24.9273,31800.0
2006-08-25 12:00:00,29.2,29.2,29.14,29.19,50700.0,24.9444,24.9444,24.8931,24.9358,50700.0
2006-08-25 12:30:00,29.18,29.24,29.16,29.18,45800.0,24.9273,24.9785,24.9102,24.9273,45800.0
2006-08-25 13:00:00,29.19,29.21,29.15,29.16,18100.0,24.9358,24.9529,24.9016,24.9102,18100.0
2006-08-25 13:30:00,29.15,29.15,29.09,29.11,12200.0,24.9016,24.9016,24.8504,24.8675,12200.0
2006-08-25 14:00:00,29.13,29.14,29.05,29.08,27700.0,24.8846,24.8931,24.8162,24.8418,27700.0
2006-08-25 14:30:00,29.08,29.09,29.05,29.08,19500.0,24.8418,24.8504,24.8162,24.8418,19500.0
2006-08-25 15:00:00,29.08,29.1,29.06,29.07,13400.0,24.8418,24.8589,24.8248,24.8333,13400.0
2006-08-25 15:30:00,29.07,29.15,29.07,29.1,42700.0,24.8333,24.9016,24.8333,24.8589,42700.0
2006-08-28 09:30:00,29.05,29.23,29.04,29.17,81900.0,24.8162,24.97,24.8077,24.9187,81900.0
2006-08-28 10:00:00,29.17,29.2,29.1,29.14,66700.0,24.9187,24.9444,24.8589,24.8931,66700.0
2006-08-28 10:30:00,29.15,29.35,29.15,29.28,43900.0,24.9016,25.0725,24.9016,25.0127,43900.0
2006-08-28 11:00:00,29.31,29.39,29.23,29.36,28200.0,25.0383,25.1067,24.97,25.081,28200.0
2006-08-28 11:30:00,29.38,29.58,29.34,29.58,81400.0,25.0981,25.269,25.064,25.269,81400.0
2006-08-28 12:00:00,29.57,29.62,29.49,29.52,52200.0,25.2604,25.3031,25.1921,25.2177,52200.0
2006-08-28 12:30:00,29.53,29.58,29.5,29.5,29600.0,25.2263,25.269,25.2006,25.2006,29600.0
2006-08-28 13:00:00,29.5,29.51,29.48,29.5,21200.0,25.2006,25.2092,25.1836,25.2006,21200.0
2006-08-28 13:30:00,29.47,29.5,29.47,29.5,41000.0,25.175,25.2006,25.175,25.2006,41000.0
2006-08-28 14:00:00,29.5,29.55,29.49,29.51,42600.0,25.2006,25.2434,25.1921,25.2092,42600.0
2006-08-28 14:30:00,29.51,29.55,29.47,29.52,26400.0,25.2092,25.2434,25.175,25.2177,26400.0
2006-08-28 15:00:00,29.53,29.59,29.47,29.57,37800.0,25.2263,25.2775,25.175,25.2604,37800.0
2006-08-28 15:30:00,29.57,29.6,29.44,29.5,63000.0,25.2604,25.2861,25.1494,25.2006,63000.0
2006-08-29 09:30:00,29.5,29.6,29.45,29.56,65100.0,25.2006,25.2861,25.1579,25.2519,65100.0
2006-08-29 10:00:00,29.54,29.66,29.5,29.51,52300.0,25.2348,25.3373,25.2006,25.2092,52300.0
2006-08-29 10:30:00,29.5,29.52,29.45,29.49,102900.0,25.2006,25.2177,25.1579,25.1921,102900.0
2006-08-29 11:00:00,29.5,29.5,29.42,29.42,22400.0,25.2006,25.2006,25.1323,25.1323,22400.0
2006-08-29 11:30:00,29.41,29.42,29.36,29.4,48300.0,25.1238,25.1323,25.081,25.1152,48300.0
2006-08-29 12:00:00,29.4,29.41,29.37,29.38,38700.0,25.1152,25.1238,25.0896,25.0981,38700.0
2006-08-29 12:30:00,29.38,29.4,29.35,29.37,9800.0,25.0981,25.1152,25.0725,25.0896,9800.0
2006-08-29 13:00:00,29.37,29.38,29.32,29.32,31000.0,25.0896,25.0981,25.0469,25.0469,31000.0
2006-08-29 13:30:00,29.34,29.37,29.33,29.33,16900.0,25.064,25.0896,25.0554,25.0554,16900.0
2006-08-29 14:00:00,29.32,29.44,29.28,29.4,102900.0,25.0469,25.1494,25.0127,25.1152,102900.0
2006-08-29 14:30:00,29.4,29.55,29.4,29.51,92600.0,25.1152,25.2434,25.1152,25.2092,92600.0
2006-08-29 15:00:00,29.51,29.55,29.47,29.55,35000.0,25.2092,25.2434,25.175,25.2434,35000.0
2006-08-29 15:30:00,29.55,29.65,29.54,29.62,61300.0,25.2434,25.3288,25.2348,25.3031,61300.0
2006-08-30 09:30:00,29.62,29.62,29.4,29.56,35900.0,25.3031,25.3031,25.1152,25.2519,35900.0
2006-08-30 10:00:00,29.57,29.84,29.52,29.82,73900.0,25.2604,25.4911,25.2177,25.474,73900.0
2006-08-30 10:30:00,29.82,29.98,29.82,29.98,44300.0,25.474,25.6107,25.474,25.6107,44300.0
2006-08-30 11:00:00,29.98,30.05,29.94,30.0,33700.0,25.6107,25.6705,25.5765,25.6278,33700.0
2006-08-30 11:30:00,30.0,30.01,29.87,29.89,57600.0,25.6278,25.6363,25.5167,25.5338,57600.0
2006-08-30 12:00:00,29.9,29.99,29.9,29.98,20900.0,25.5423,25.6192,25.5423,25.6107,20900.0
2006-08-30 12:30:00,29.99,30.18,29.97,30.15,105900.0,25.6192,25.7815,25.6021,25.7559,105900.0
2006-08-30 13:00:00,30.15,30.24,30.11,30.18,45400.0,25.7559,25.8328,25.7217,25.7815,45400.0
2006-08-30 13:30:00,30.17,30.27,30.13,30.16,71700.0,25.773,25.8584,25.7388,25.7644,71700.0
2006-08-30 14:00:00,30.15,30.29,30.12,30.25,81200.0,25.7559,25.8755,25.7303,25.8413,81200.0
2006-08-30 14:30:00,30.25,30.26,30.11,30.15,62700.0,25.8413,25.8499,25.7217,25.7559,62700.0
2006-08-30 15:00:00,30.18,30.21,30.15,30.17,41800.0,25.7815,25.8072,25.7559,25.773,41800.0
2006-08-30 15:30:00,30.16,30.19,30.08,30.1,86800.0,25.7644,25.7901,25.6961,25.7132,86800.0
2006-08-31 09:30:00,30.24,30.44,30.1,30.42,53000.0,25.8328,26.0036,25.7132,25.9866,53000.0
2006-08-31 10:00:00,30.39,30.46,30.25,30.3,38000.0,25.9609,26.0207,25.8413,25.884,38000.0
2006-08-31 10:30:00,30.25,30.25,30.17,30.2,37100.0,25.8413,25.8413,25.773,25.7986,37100.0
2006-08-31 11:00:00,30.19,30.23,30.18,30.2,30500.0,25.7901,25.8242,25.7815,25.7986,30500.0
2006-08-31 11:30:00,30.19,30.3,30.18,30.24,30900.0,25.7901,25.884,25.7815,25.8328,30900.0
2006-08-31 12:00:00,30.23,30.29,30.15,30.17,22700.0,25.8242,25.8755,25.7559,25.773,22700.0
2006-08-31 12:30:00,30.16,30.21,30.13,30.15,18500.0,25.7644,25.8072,25.7388,25.7559,18500.0
2006-08-31 13:00:00,30.15,30.17,30.11,30.15,20000.0,25.7559,25.773,25.7217,25.7559,20000.0
2006-08-31 13:30:00,30.15,30.15,30.12,30.13,10200.0,25.7559,25.7559,25.7303,25.7388,10200.0
2006-08-31 14:00:00,30.14,30.16,30.12,30.15,25900.0,25.7474,25.7644,25.7303,25.7559,25900.0
2006-08-31 14:30:00,30.14,30.3,30.13,30.28,23900.0,25.7474,25.884,25.7388,25.867,23900.0
2006-08-31 15:00:00,30.29,30.29,30.22,30.24,29000.0,25.8755,25.8755,25.8157,25.8328,29000.0
2006-08-31 15:30:00,30.24,30.25,30.14,30.16,50900.0,25.8328,25.8413,25.7474,25.7644,50900.0
2006-09-01 09:30:00,30.24,30.46,30.05,30.43,51800.0,25.8328,26.0207,25.6705,25.9951,51800.0
2006-09-01 10:00:00,30.44,30.45,30.29,30.35,38200.0,26.0036,26.0122,25.8755,25.9268,38200.0
2006-09-01 10:30:00,30.36,30.46,30.36,30.44,26700.0,25.9353,26.0207,25.9353,26.0036,26700.0
2006-09-01 11:00:00,30.43,30.46,30.41,30.43,21300.0,25.9951,26.0207,25.978,25.9951,21300.0
2006-09-01 11:30:00,30.43,30.62,30.43,30.57,36300.0,25.9951,26.1574,25.9951,26.1147,36300.0
2006-09-01 12:00:00,30.57,30.57,30.53,30.56,14500.0,26.1147,26.1147,26.0805,26.1062,14500.0
2006-09-01 12:30:00,30.56,30.65,30.54,30.65,41300.0,26.1062,26.183,26.0891,26.183,41300.0
2006-09-01 13:00:00,30.65,30.75,30.65,30.75,21600.0,26.183,26.2685,26.183,26.2685,21600.0
2006-09-01 13:30:00,30.74,30.8,30.7,30.73,33800.0,26.2599,26.3112,26.2257,26.2514,33800.0
2006-09-01 14:00:00,30.72,30.73,30.65,30.68,23000.0,26.2428,26.2514,26.183,26.2087,23000.0
2006-09-01 14:30:00,30.68,30.71,30.61,30.65,31500.0,26.2087,26.2343,26.1489,26.183,31500.0
2006-09-01 15:00:00,30.66,30.7,30.66,30.69,24300.0,26.1916,26.2257,26.1916,26.2172,24300.0
2006-09-01 15:30:00,30.7,30.74,30.69,30.74,82100.0,26.2257,26.2599,26.2172,26.2599,82100.0
2006-09-05 09:30:00,30.78,31.03,30.78,30.98,90100.0,26.2941,26.5077,26.2941,26.4649,90100.0
2006-09-05 10:00:00,30.97,31.3,30.97,31.22,144000.0,26.4564,26.7383,26.4564,26.67,144000.0
2006-09-05 10:30:00,31.22,31.24,31.14,31.23,111700.0,26.67,26.687,26.6016,26.6785,111700.0
2006-09-05 11:00:00,31.21,31.22,31.17,31.21,21700.0,26.6614,26.67,26.6273,26.6614,21700.0
2006-09-05 11:30:00,31.22,31.28,31.21,31.26,21800.0,26.67,26.7212,26.6614,26.7041,21800.0
2006-09-05 12:00:00,31.26,31.27,31.2,31.23,44100.0,26.7041,26.7127,26.6529,26.6785,44100.0
2006-09-05 12:30:00,31.23,31.28,31.22,31.25,88600.0,26.6785,26.7212,26.67,26.6956,88600.0
2006-09-05 13:00:00,31.25,31.25,31.15,31.17,54600.0,26.6956,26.6956,26.6102,26.6273,54600.0
2006-09-05 13:30:00,31.15,31.16,31.06,31.12,40200.0,26.6102,26.6187,26.5333,26.5845,40200.0
2006-09-05 14:00:00,31.12,31.22,31.12,31.18,36100.0,26.5845,26.67,26.5845,26.6358,36100.0
2006-09-05 14:30:00,31.18,31.27,31.17,31.25,23900.0,26.6358,26.7127,26.6273,26.6956,23900.0
2006-09-05 15:00:00,31.26,31.26,31.13,31.19,33400.0,26.7041,26.7041,26.5931,26.6443,33400.0
2006-09-05 15:30:00,31.2,31.28,31.19,31.21,51400.0,26.6529,26.7212,26.6443,26.6614,51400.0
2006-09-06 09:30:00,31.16,31.4,31.15,31.25,62200.0,26.6187,26.8237,26.6102,26.6956,62200.0
2006-09-06 10:00:00,31.19,31.29,31.0,31.0,76700.0,26.6443,26.7298,26.482,26.482,76700.0
2006-09-06 10:30:00,31.01,31.02,30.8,30.99,64100.0,26.4906,26.4991,26.3112,26.4735,64100.0
2006-09-06 11:00:00,30.99,31.14,30.98,31.13,60200.0,26.4735,26.6016,26.4649,26.5931,60200.0
2006-09-06 11:30:00,31.13,31.13,30.99,31.05,115900.0,26.5931,26.5931,26.4735,26.5247,115900.0
2006-09-06 12:00:00,31.05,31.05,30.96,30.99,59500.0,26.5247,26.5247,26.4479,26.4735,59500.0
2006-09-06 12:30:00,30.99,31.04,30.97,31.03,31000.0,26.4735,26.5162,26.4564,26.5077,31000.0
2006-09-06 13:00:00,31.03,31.13,30.96,31.13,41100.0,26.5077,26.5931,26.4479,26.5931,41100.0
2006-09-06 13:30:00,31.14,31.3,31.14,31.27,55100.0,26.6016,26.7383,26.6016,26.7127,55100.0
2006-09-06 14:00:00,31.27,31.31,31.07,31.24,76900.0,26.7127,26.7468,26.5418,26.687,76900.0
2006-09-06 14:30:00,31.24,31.24,31.1,31.1,71200.0,26.687,26.687,26.5675,26.5675,71200.0
2006-09-06 15:00:00,31.07,31.1,31.0,31.0,57400.0,26.5418,26.5675,26.482,26.482,57400.0
2006-09-06 15:30:00,31.0,31.14,31.0,31.1,132400.0,26.482,26.6016,26.482,26.5675,132400.0
2006-09-07 09:30:00,30.93,31.08,30.8,31.05,74900.0,26.4222,26.5504,26.3112,26.5247,74900.0
2006-09-07 10:00:00,31.05,31.07,30.93,30.97,67300.0,26.5247,26.5418,26.4222,26.4564,67300.0
2006-09-07 10:30:00,30.98,31.08,30.96,31.07,27500.0,26.4649,26.5504,26.4479,26.5418,27500.0
2006-09-07 11:00:00,31.07,31.09,31.03,31.07,1177200.0,26.5418,26.5589,26.5077,26.5418,1177200.0
2006-09-07 11:30:00,31.08,31.26,31.07,31.26,35100.0,26.5504,26.7041,26.5418,26.7041,35100.0
2006-09-07 12:00:00,31.27,31.4,31.23,31.23,22600.0,26.7127,26.8237,26.6785,26.6785,22600.0
2006-09-07 12:30:00,31.22,31.23,31.2,31.21,20900.0,26.67,26.6785,26.6529,26.6614,20900.0
2006-09-07 13:00:00,31.2,31.26,31.2,31.21,73400.0,26.6529,26.7041,26.6529,26.6614,73400.0
2006-09-07 13:30:00,31.22,31.6,31.22,31.52,61700.0,26.67,26.9946,26.67,26.9262,61700.0
2006-09-07 14:00:00,31.51,31.52,31.31,31.31,66400.0,26.9177,26.9262,26.7468,26.7468,66400.0
2006-09-07 14:30:00,31.3,31.35,31.22,31.25,49800.0,26.7383,26.781,26.67,26.6956,49800.0
2006-09-07 15:00:00,31.25,31.26,31.2,31.26,59000.0,26.6956,26.7041,26.6529,26.7041,59000.0
2006-09-07 15:30:00,31.28,31.28,31.21,31.24,79900.0,26.7212,26.7212,26.6614,26.687,79900.0
2006-09-08 09:30:00,31.26,31.47,31.16,31.47,97000.0,26.7041,26.8835,26.6187,26.8835,97000.0
2006-09-08 10:00:00,31.48,31.6,31.47,31.52,89100.0,26.8921,26.9946,26.8835,26.9262,89100.0
2006-09-08 10:30:00,31.52,31.54,31.36,31.37,153000.0,26.9262,26.9433,26.7896,26.7981,153000.0
2006-09-08 11:00:00,31.37,31.38,31.25,31.38,178400.0,26.7981,26.8066,26.6956,26.8066,178400.0
2006-09-08 11:30:00,31.38,31.4,31.35,31.38,37400.0,26.8066,26.8237,26.781,26.8066,37400.0
2006-09-08 12:00:00,31.38,31.4,31.31,31.33,44700.0,26.8066,26.8237,26.7468,26.7639,44700.0
2006-09-08 12:30:00,31.33,31.33,31.19,31.25,294000.0,26.7639,26.7639,26.6443,26.6956,294000.0
2006-09-08 13:00:00,31.25,31.35,31.24,31.33,93700.0,26.6956,26.781,26.687,26.7639,93700.0
2006-09-08 13:30:00,31.33,31.38,31.28,31.36,74200.0,26.7639,26.8066,26.7212,26.7896,74200.0
2006-09-08 14:00:00,31.36,31.4,31.31,31.36,30400.0,26.7896,26.8237,26.7468,26.7896,30400.0
2006-09-08 14:30:00,31.37,31.39,31.2,31.23,131800.0,26.7981,26.8152,26.6529,26.6785,131800.0
2006-09-08 15:00:00,31.23,31.24,31.02,31.19,158100.0,26.6785,26.687,26.4991,26.6443,158100.0
2006-09-08 15:30:00,31.2,31.42,31.18,31.32,160900.0,26.6529,26.8408,26.6358,26.7554,160900.0
2006-09-11 09:30:00,31.3,31.3,30.97,31.0,108500.0,26.7383,26.7383,26.4564,26.482,108500.0
2006-09-11 10:00:00,31.0,31.06,30.88,30.9,584000.0,26.482,26.5333,26.3795,26.3966,584000.0
2006-09-11 10:30:00,30.9,30.92,30.82,30.92,91400.0,26.3966,26.4137,26.3283,26.4137,91400.0
2006-09-11 11:00:00,30.92,31.17,30.92,31.16,66400.0,26.4137,26.6273,26.4137,26.6187,66400.0
2006-09-11 11:30:00,31.16,31.16,31.06,31.07,51700.0,26.6187,26.6187,26.5333,26.5418,51700.0
2006-09-11 12:00:00,31.07,31.07,31.03,31.05,143700.0,26.5418,26.5418,26.5077,26.5247,143700.0
2006-09-11 12:30:00,31.05,31.36,31.05,31.35,119000.0,26.5247,26.7896,26.5247,26.781,119000.0
2006-09-11 13:00:00,31.35,31.51,31.35,31.5,93200.0,26.781,26.9177,26.781,26.9092,93200.0
2006-09-11 13:30:00,31.51,31.51,31.46,31.47,58400.0,26.9177,26.9177,26.875,26.8835,58400.0
2006-09-11 14:00:00,31.48,31.53,31.42,31.43,54700.0,26.8921,26.9348,26.8408,26.8494,54700.0
2006-09-11 14:30:00,31.44,31.44,31.41,31.41,42000.0,26.8579,26.8579,26.8323,26.8323,42000.0
2006-09-11 15:00:00,31.42,31.43,31.27,31.31,109600.0,26.8408,26.8494,26.7127,26.7468,109600.0
2006-09-11 15:30:00,31.31,31.49,31.31,31.47,65300.0,26.7468,26.9006,26.7468,26.8835,65300.0
2006-09-12 09:30:00,31.47,31.53,31.34,31.43,40300.0,26.8835,26.9348,26.7725,26.8494,40300.0
2006-09-12 10:00:00,31.42,31.77,31.42,31.76,66600.0,26.8408,27.1398,26.8408,27.1313,66600.0
2006-09-12 10:30:00,31.75,31.75,31.56,31.6,81300.0,27.1227,27.1227,26.9604,26.9946,81300.0
2006-09-12 11:00:00,31.6,31.69,31.6,31.68,219300.0,26.9946,27.0715,26.9946,27.0629,219300.0
2006-09-12 11:30:00,31.68,32.09,31.68,32.08,481300.0,27.0629,27.4132,27.0629,27.4046,481300.0
2006-09-12 12:00:00,32.07,32.18,32.05,32.12,395900.0,27.3961,27.4901,27.379,27.4388,395900.0
2006-09-12 12:30:00,32.12,32.27,32.11,32.26,249700.0,27.4388,27.5669,27.4303,27.5584,249700.0
2006-09-12 13:00:00,32.26,32.3,32.1,32.12,215900.0,27.5584,27.5926,27.4217,27.4388,215900.0
2006-09-12 13:30:00,32.13,32.25,32.11,32.2,465700.0,27.4473,27.5498,27.4303,27.5071,465700.0
2006-09-12 14:00:00,32.2,32.35,32.12,32.34,212100.0,27.5071,27.6353,27.4388,27.6267,212100.0
2006-09-12 14:30:00,32.34,32.37,32.15,32.32,209800.0,27.6267,27.6524,27.4644,27.6096,209800.0
2006-09-12 15:00:00,32.33,32.56,32.28,32.55,154200.0,27.6182,27.8147,27.5755,27.8061,154200.0
2006-09-12 15:30:00,32.56,33.01,32.56,32.93,714400.0,27.8147,28.1991,27.8147,28.1307,714400.0
2006-09-13 09:30:00,32.93,33.24,32.75,33.01,364400.0,28.1307,28.3956,27.977,28.1991,364400.0
2006-09-13 10:00:00,33.02,33.02,32.81,32.96,91100.0,28.2076,28.2076,28.0282,28.1564,91100.0
2006-09-13 10:30:00,32.96,33.0,32.87,32.94,133800.0,28.1564,28.1905,28.0795,28.1393,133800.0
2006-09-13 11:00:00,32.94,33.0,32.89,32.99,55600.0,28.1393,28.1905,28.0966,28.182,55600.0
2006-09-13 11:30:00,32.99,33.0,32.89,32.93,92700.0,28.182,28.1905,28.0966,28.1307,92700.0
2006-09-13 12:00:00,32.93,32.98,32.87,32.91,63900.0,28.1307,28.1735,28.0795,28.1137,63900.0
2006-09-13 12:30:00,32.92,32.92,32.87,32.9,28500.0,28.1222,28.1222,28.0795,28.1051,28500.0
2006-09-13 13:00:00,32.9,32.9,32.7,32.72,44200.0,28.1051,28.1051,27.9343,27.9514,44200.0
2006-09-13 13:30:00,32.73,32.82,32.67,32.77,47000.0,27.9599,28.0368,27.9086,27.9941,47000.0
2006-09-13 14:00:00,32.77,32.79,32.66,32.74,74700.0,27.9941,28.0111,27.9001,27.9684,74700.0
2006-09-13 14:30:00,32.73,32.9,32.65,32.89,74500.0,27.9599,28.1051,27.8916,28.0966,74500.0
2006-09-13 15:00:00,32.89,32.9,32.74,32.77,52100.0,28.0966,28.1051,27.9684,27.9941,52100.0
2006-09-13 15:30:00,32.78,32.95,32.71,32.87,149900.0,28.0026,28.1478,27.9428,28.0795,149900.0
2006-09-14 09:30:00,32.8,32.85,32.62,32.67,36100.0,28.0197,28.0624,27.8659,27.9086,36100.0
2006-09-14 10:00:00,32.67,32.76,32.55,32.6,45000.0,27.9086,27.9855,27.8061,27.8488,45000.0
2006-09-14 10:30:00,32.61,32.63,32.36,32.57,68000.0,27.8574,27.8745,27.6438,27.8232,68000.0
2006-09-14 11:00:00,32.58,32.7,32.45,32.65,82300.0,27.8318,27.9343,27.7207,27.8916,82300.0
2006-09-14 11:30:00,32.65,32.67,32.6,32.65,74300.0,27.8916,27.9086,27.8488,27.8916,74300.0
2006-09-14 12:00:00,32.65,32.67,32.55,32.6,57200.0,27.8916,27.9086,27.8061,27.8488,57200.0
2006-09-14 12:30:00,32.6,32.65,32.57,32.6,54900.0,27.8488,27.8916,27.8232,27.8488,54900.0
2006-09-14 13:00:00,32.61,32.63,32.55,32.63,62200.0,27.8574,27.8745,27.8061,27.8745,62200.0
2006-09-14 13:30:00,32.6,32.77,32.6,32.77,49900.0,27.8488,27.9941,27.8488,27.9941,49900.0
2006-09-14 14:00:00,32.75,32.79,32.68,32.69,50300.0,27.977,28.0111,27.9172,27.9257,50300.0
2006-09-14 14:30:00,32.7,32.75,32.54,32.54,59800.0,27.9343,27.977,27.7976,27.7976,59800.0
2006-09-14 15:00:00,32.55,32.55,32.47,32.52,84700.0,27.8061,27.8061,27.7378,27.7805,84700.0
2006-09-14 15:30:00,32.5,32.8,32.46,32.61,238900.0,27.7634,28.0197,27.7292,27.8574,238900.0
2006-09-15 09:30:00,32.74,32.94,32.68,32.85,175400.0,27.9684,28.1393,27.9172,28.0624,175400.0
2006-09-15 10:00:00,32.88,32.92,32.71,32.8,119700.0,28.088,28.1222,27.9428,28.0197,119700.0
2006-09-15 10:30:00,32.8,32.88,32.63,32.76,60900.0,28.0197,28.088,27.8745,27.9855,60900.0
2006-09-15 11:00:00,32.77,32.79,32.47,32.47,69600.0,27.9941,28.0111,27.7378,27.7378,69600.0
2006-09-15 11:30:00,32.47,32.47,32.37,32.47,47500.0,27.7378,27.7378,27.6524,27.7378,47500.0
2006-09-15 12:00:00,32.47,32.72,32.46,32.64,166100.0,27.7378,27.9514,27.7292,27.883,166100.0
2006-09-15 12:30:00,32.66,32.7,32.31,32.31,105300.0,27.9001,27.9343,27.6011,27.6011,105300.0
2006-09-15 13:00:00,32.33,32.45,32.32,32.35,60100.0,27.6182,27.7207,27.6096,27.6353,60100.0
2006-09-15 13:30:00,32.37,32.58,32.36,32.53,66700.0,27.6524,27.8318,27.6438,27.789,66700.0
2006-09-15 14:00:00,32.53,32.66,32.47,32.66,61800.0,27.789,27.9001,27.7378,27.9001,61800.0
2006-09-15 14:30:00,32.66,32.75,32.59,32.61,55900.0,27.9001,27.977,27.8403,27.8574,55900.0
2006-09-15 15:00:00,32.61,32.64,32.57,32.6,67600.0,27.8574,27.883,27.8232,27.8488,67600.0
2006-09-15 15:30:00,32.6,32.62,32.46,32.47,111700.0,27.8488,27.8659,27.7292,27.7378,111700.0
2006-09-18 09:30:00,32.48,32.52,32.28,32.39,87700.0,27.7463,27.7805,27.5755,27.6694,87700.0
2006-09-18 10:00:00,32.39,32.44,32.31,32.33,71500.0,27.6694,27.7122,27.6011,27.6182,71500.0
2006-09-18 10:30:00,32.35,32.39,32.27,32.28,46700.0,27.6353,27.6694,27.5669,27.5755,46700.0
2006-09-18 11:00:00,32.29,32.32,32.26,32.28,74500.0,27.584,27.6096,27.5584,27.5755,74500.0
2006-09-18 11:30:00,32.26,32.41,32.26,32.37,80300.0,27.5584,27.6865,27.5584,27.6524,80300.0
2006-09-18 12:00:00,32.33,32.35,32.26,32.26,43200.0,27.6182,27.6353,27.5584,27.5584,43200.0
2006-09-18 12:30:00,32.26,32.26,32.2,32.25,61100.0,27.5584,27.5584,27.5071,27.5498,61100.0
2006-09-18 13:00:00,32.25,32.25,32.17,32.2,36200.0,27.5498,27.5498,27.4815,27.5071,36200.0
2006-09-18 13:30:00,32.18,32.18,32.0,32.04,72000.0,27.4901,27.4901,27.3363,27.3705,72000.0
2006-09-18 14:00:00,32.05,32.06,31.96,31.96,73600.0,27.379,27.3875,27.3021,27.3021,73600.0
2006-09-18 14:30:00,31.95,32.04,31.91,31.96,53100.0,27.2936,27.3705,27.2594,27.3021,53100.0
2006-09-18 15:00:00,31.96,32.01,31.9,32.0,97600.0,27.3021,27.3448,27.2509,27.3363,97600.0
2006-09-18 15:30:00,32.0,32.05,31.97,32.0,227500.0,27.3363,27.379,27.3107,27.3363,227500.0
2006-09-19 09:30:00,31.99,32.98,31.99,32.95,243200.0,27.3277,28.1735,27.3277,28.1478,243200.0
2006-09-19 10:00:00,32.97,33.18,32.63,32.68,285600.0,28.1649,28.3443,27.8745,27.9172,285600.0
2006-09-19 10:30:00,32.68,32.74,32.48,32.69,91000.0,27.9172,27.9684,27.7463,27.9257,91000.0
2006-09-19 11:00:00,32.69,32.76,32.55,32.57,89300.0,27.9257,27.9855,27.8061,27.8232,89300.0
2006-09-19 11:30:00,32.55,32.55,32.23,32.23,80300.0,27.8061,27.8061,27.5328,27.5328,80300.0
2006-09-19 12:00:00,32.23,32.28,31.97,31.97,57700.0,27.5328,27.5755,27.3107,27.3107,57700.0
2006-09-19 12:30:00,31.98,32.31,31.97,32.26,38200.0,27.3192,27.6011,27.3107,27.5584,38200.0
2006-09-19 13:00:00,32.27,32.28,32.12,32.18,31200.0,27.5669,27.5755,27.4388,27.4901,31200.0
2006-09-19 13:30:00,32.18,32.3,32.16,32.22,44800.0,27.4901,27.5926,27.473,27.5242,44800.0
2006-09-19 14:00:00,32.21,32.39,32.2,32.36,60000.0,27.5157,27.6694,27.5071,27.6438,60000.0
2006-09-19 14:30:00,32.34,32.55,32.32,32.42,80800.0,27.6267,27.8061,27.6096,27.6951,80800.0
2006-09-19 15:00:00,32.42,32.5,32.38,32.46,69400.0,27.6951,27.7634,27.6609,27.7292,69400.0
2006-09-19 15:30:00,32.49,32.54,32.44,32.46,73900.0,27.7549,27.7976,27.7122,27.7292,73900.0
2006-09-20 09:30:00,32.55,32.83,32.55,32.72,140900.0,27.8563,28.096,27.8563,28.0018,140900.0
2006-09-20 10:00:00,32.7,33.06,32.69,33.05,253800.0,27.9847,28.2928,27.9761,28.2842,253800.0
2006-09-20 10:30:00,33.07,33.13,32.98,32.99,200300.0,28.3014,28.3527,28.2243,28.2329,200300.0
2006-09-20 11:00:00,32.98,33.04,32.95,32.99,83300.0,28.2243,28.2757,28.1987,28.2329,83300.0
2006-09-20 11:30:00,32.98,33.05,32.95,33.0,136300.0,28.2243,28.2842,28.1987,28.2414,136300.0
2006-09-20 12:00:00,33.0,33.13,32.98,33.0,104000.0,28.2414,28.3527,28.2243,28.2414,104000.0
2006-09-20 12:30:00,33.0,33.14,33.0,33.07,109900.0,28.2414,28.3613,28.2414,28.3014,109900.0
2006-09-20 13:00:00,33.08,33.35,33.07,33.34,61800.0,28.3099,28.541,28.3014,28.5324,61800.0
2006-09-20 13:30:00,33.34,33.47,33.32,33.42,81200.0,28.5324,28.6437,28.5153,28.6009,81200.0
2006-09-20 14:00:00,33.42,33.5,33.15,33.27,132500.0,28.6009,28.6693,28.3698,28.4725,132500.0
2006-09-20 14:30:00,33.22,33.35,33.09,33.3,210100.0,28.4297,28.541,28.3185,28.4982,210100.0
2006-09-20 15:00:00,33.31,33.42,33.3,33.31,127200.0,28.5067,28.6009,28.4982,28.5067,127200.0
2006-09-20 15:30:00,33.31,33.35,33.2,33.25,126000.0,28.5067,28.541,28.4126,28.4554,126000.0
2006-09-21 09:30:00,33.19,33.24,32.99,32.99,85000.0,28.404,28.4468,28.2329,28.2329,85000.0
2006-09-21 10:00:00,32.97,32.97,32.8,32.89,85900.0,28.2158,28.2158,28.0703,28.1473,85900.0
2006-09-21 10:30:00,32.89,32.93,32.8,32.8,46400.0,28.1473,28.1815,28.0703,28.0703,46400.0
2006-09-21 11:00:00,32.83,32.88,32.76,32.76,98600.0,28.096,28.1387,28.0361,28.0361,98600.0
2006-09-21 11:30:00,32.77,32.87,32.73,32.84,57000.0,28.0446,28.1302,28.0104,28.1045,57000.0
2006-09-21 12:00:00,32.85,32.93,32.71,32.87,80500.0,28.1131,28.1815,27.9933,28.1302,80500.0
2006-09-21 12:30:00,32.86,32.94,32.8,32.87,130600.0,28.1216,28.1901,28.0703,28.1302,130600.0
2006-09-21 13:00:00,32.86,32.9,32.83,32.87,71100.0,28.1216,28.1559,28.096,28.1302,71100.0
2006-09-21 13:30:00,32.87,32.9,32.86,32.88,91400.0,28.1302,28.1559,28.1216,28.1387,91400.0
2006-09-21 14:00:00,32.88,32.92,32.83,32.87,73400.0,28.1387,28.173,28.096,28.1302,73400.0
2006-09-21 14:30:00,32.86,32.99,32.83,32.85,204200.0,28.1216,28.2329,28.096,28.1131,204200.0
2006-09-21 15:00:00,32.85,32.89,32.78,32.79,102200.0,28.1131,28.1473,28.0532,28.0617,102200.0
2006-09-21 15:30:00,32.79,32.82,32.76,32.82,167000.0,28.0617,28.0874,28.0361,28.0874,167000.0
2006-09-22 09:30:00,32.78,32.91,32.62,32.78,57800.0,28.0532,28.1644,27.9162,28.0532,57800.0
2006-09-22 10:00:00,32.8,32.81,32.6,32.65,72400.0,28.0703,28.0788,27.8991,27.9419,72400.0
2006-09-22 10:30:00,32.65,32.74,32.5,32.5,24800.0,27.9419,28.0189,27.8135,27.8135,24800.0
2006-09-22 11:00:00,32.5,32.68,32.5,32.65,37800.0,27.8135,27.9676,27.8135,27.9419,37800.0
2006-09-22 11:30:00,32.66,33.0,32.66,32.9,82400.0,27.9505,28.2414,27.9505,28.1559,82400.0
2006-09-22 12:00:00,32.9,32.95,32.89,32.92,152500.0,28.1559,28.1987,28.1473,28.173,152500.0
2006-09-22 12:30:00,32.91,32.94,32.91,32.93,27500.0,28.1644,28.1901,28.1644,28.1815,27500.0
2006-09-22 13:00:00,32.94,33.1,32.94,33.08,65400.0,28.1901,28.327,28.1901,28.3099,65400.0
2006-09-22 13:30:00,33.07,33.15,33.04,33.11,102000.0,28.3014,28.3698,28.2757,28.3356,102000.0
2006-09-22 14:00:00,33.11,33.13,33.08,33.1,95200.0,28.3356,28.3527,28.3099,28.327,95200.0
2006-09-22 14:30:00,33.11,33.28,33.1,33.19,82500.0,28.3356,28.4811,28.327,28.404,82500.0
2006-09-22 15:00:00,33.17,33.26,33.17,33.24,84800.0,28.3869,28.464,28.3869,28.4468,84800.0
2006-09-22 15:30:00,33.24,33.3,33.2,33.3,83100.0,28.4468,28.4982,28.4126,28.4982,83100.0
2006-09-25 09:30:00,33.26,33.6,33.2,33.55,88200.0,28.464,28.7549,28.4126,28.7121,88200.0
2006-09-25 10:00:00,33.56,33.61,33.5,33.57,112700.0,28.7207,28.7635,28.6693,28.7293,112700.0
2006-09-25 10:30:00,33.58,33.68,33.51,33.68,84300.0,28.7378,28.8234,28.6779,28.8234,84300.0
2006-09-25 11:00:00,33.69,33.88,33.69,33.88,78800.0,28.8319,28.9945,28.8319,28.9945,78800.0
2006-09-25 11:30:00,33.89,33.93,33.73,33.73,102600.0,29.0031,29.0373,28.8662,28.8662,102600.0
2006-09-25 12:00:00,33.71,33.79,33.59,33.77,38700.0,28.8491,28.9175,28.7464,28.9004,38700.0
2006-09-25 12:30:00,33.78,34.07,33.78,34.07,105800.0,28.909,29.1572,28.909,29.1572,105800.0
2006-09-25 13:00:00,34.07,34.09,33.88,33.99,63100.0,29.1572,29.1743,28.9945,29.0887,63100.0
2006-09-25 13:30:00,33.97,33.97,33.89,33.9,123000.0,29.0716,29.0716,29.0031,29.0117,123000.0
2006-09-25 14:00:00,33.9,33.97,33.9,33.93,73400.0,29.0117,29.0716,29.0117,29.0373,73400.0
2006-09-25 14:30:00,33.94,34.06,33.94,33.97,110400.0,29.0459,29.1486,29.0459,29.0716,110400.0
2006-09-25 15:00:00,33.97,34.05,33.97,34.0,118600.0,29.0716,29.14,29.0716,29.0972,118600.0
2006-09-25 15:30:00,34.0,34.02,33.94,34.0,346200.0,29.0972,29.1144,29.0459,29.0972,346200.0
2006-09-26 09:30:00,33.97,34.08,33.91,34.01,112300.0,29.0716,29.1657,29.0202,29.1058,112300.0
2006-09-26 10:00:00,34.0,34.2,34.0,34.2,105700.0,29.0972,29.2684,29.0972,29.2684,105700.0
2006-09-26 10:30:00,34.15,34.16,33.99,34.07,67300.0,29.2256,29.2342,29.0887,29.1572,67300.0
2006-09-26 11:00:00,34.07,34.1,33.95,34.0,83100.0,29.1572,29.1828,29.0545,29.0972,83100.0
2006-09-26 11:30:00,34.0,34.05,33.97,33.97,59300.0,29.0972,29.14,29.0716,29.0716,59300.0
2006-09-26 12:00:00,33.97,34.01,33.89,33.98,57700.0,29.0716,29.1058,29.0031,29.0801,57700.0
2006-09-26 12:30:00,33.97,34.0,33.9,33.95,31800.0,29.0716,29.0972,29.0117,29.0545,31800.0
2006-09-26 13:00:00,33.93,34.0,33.91,33.98,27900.0,29.0373,29.0972,29.0202,29.0801,27900.0
2006-09-26 13:30:00,33.98,34.02,33.94,34.0,35800.0,29.0801,29.1144,29.0459,29.0972,35800.0
2006-09-26 14:00:00,34.0,34.05,33.93,33.99,44800.0,29.0972,29.14,29.0373,29.0887,44800.0
2006-09-26 14:30:00,33.99,34.24,33.98,34.18,103400.0,29.0887,29.3026,29.0801,29.2513,103400.0
2006-09-26 15:00:00,34.18,34.22,34.12,34.22,92700.0,29.2513,29.2855,29.1999,29.2855,92700.0
2006-09-26 15:30:00,34.23,34.26,34.15,34.21,164200.0,29.2941,29.3198,29.2256,29.277,164200.0
2006-09-27 09:30:00,34.21,34.24,34.06,34.13,88700.0,29.277,29.3026,29.1486,29.2085,88700.0
2006-09-27 10:00:00,34.14,34.24,33.84,33.85,62500.0,29.2171,29.3026,28.9603,28.9689,62500.0
2006-09-27 10:30:00,33.85,34.12,33.84,33.97,67300.0,28.9689,29.1999,28.9603,29.0716,67300.0
2006-09-27 11:00:00,33.97,34.05,33.85,33.87,52800.0,29.0716,29.14,28.9689,28.986,52800.0
2006-09-27 11:30:00,33.9,34.05,33.9,33.95,45500.0,29.0117,29.14,29.0117,29.0545,45500.0
2006-09-27 12:00:00,33.95,33.98,33.84,33.84,44000.0,29.0545,29.0801,28.9603,28.9603,44000.0
2006-09-27 12:30:00,33.84,33.94,33.75,33.79,61600.0,28.9603,29.0459,28.8833,28.9175,61600.0
2006-09-27 13:00:00,33.79,33.84,33.73,33.78,66700.0,28.9175,28.9603,28.8662,28.909,66700.0
2006-09-27 13:30:00,33.77,33.79,33.71,33.71,62200.0,28.9004,28.9175,28.8491,28.8491,62200.0
2006-09-27 14:00:00,33.72,33.81,33.65,33.69,69100.0,28.8576,28.9346,28.7977,28.8319,69100.0
2006-09-27 14:30:00,33.68,33.68,33.45,33.54,66600.0,28.8234,28.8234,28.6266,28.7036,66600.0
2006-09-27 15:00:00,33.55,33.55,33.34,33.45,73100.0,28.7121,28.7121,28.5324,28.6266,73100.0
2006-09-27 15:30:00,33.46,33.6,33.45,33.52,136800.0,28.6351,28.7549,28.6266,28.6865,136800.0
2006-09-28 09:30:00,33.48,33.97,33.48,33.63,59300.0,28.6522,29.0716,28.6522,28.7806,59300.0
2006-09-28 10:00:00,33.63,33.67,33.42,33.42,56400.0,28.7806,28.8148,28.6009,28.6009,56400.0
2006-09-28 10:30:00,33.41,33.47,33.3,33.3,47600.0,28.5923,28.6437,28.4982,28.4982,47600.0
2006-09-28 11:00:00,33.3,33.43,33.25,33.4,48300.0,28.4982,28.6094,28.4554,28.5838,48300.0
2006-09-28 11:30:00,33.39,33.4,33.18,33.19,24400.0,28.5752,28.5838,28.3955,28.404,24400.0
2006-09-28 12:00:00,33.17,33.29,33.12,33.29,49700.0,28.3869,28.4896,28.3441,28.4896,49700.0
2006-09-28 12:30:00,33.29,33.31,33.24,33.27,40000.0,28.4896,28.5067,28.4468,28.4725,40000.0
2006-09-28 13:00:00,33.27,33.47,33.2,33.41,37900.0,28.4725,28.6437,28.4126,28.5923,37900.0
2006-09-28 13:30:00,33.4,33.58,33.37,33.55,35700.0,28.5838,28.7378,28.5581,28.7121,35700.0
2006-09-28 14:00:00,33.55,33.58,33.42,33.47,42400.0,28.7121,28.7378,28.6009,28.6437,42400.0
2006-09-28 14:30:00,33.48,33.51,33.42,33.47,44700.0,28.6522,28.6779,28.6009,28.6437,44700.0
2006-09-28 15:00:00,33.47,33.57,33.42,33.51,40700.0,28.6437,28.7293,28.6009,28.6779,40700.0
2006-09-28 15:30:00,33.5,33.7,33.5,33.64,69300.0,28.6693,28.8405,28.6693,28.7892,69300.0
2006-09-29 09:30:00,33.73,33.98,33.68,33.8,60100.0,28.8662,29.0801,28.8234,28.9261,60100.0
2006-09-29 10:00:00,33.8,34.03,33.66,33.79,42000.0,28.9261,29.1229,28.8063,28.9175,42000.0
2006-09-29 10:30:00,33.79,33.85,33.67,33.84,36200.0,28.9175,28.9689,28.8148,28.9603,36200.0
2006-09-29 11:00:00,33.84,33.85,33.67,33.68,21000.0,28.9603,28.9689,28.8148,28.8234,21000.0
2006-09-29 11:30:00,33.67,33.68,33.49,33.52,63800.0,28.8148,28.8234,28.6608,28.6865,63800.0
2006-09-29 12:00:00,33.51,33.52,33.44,33.46,30300.0,28.6779,28.6865,28.618,28.6351,30300.0
2006-09-29 12:30:00,33.45,33.45,33.35,33.44,53200.0,28.6266,28.6266,28.541,28.618,53200.0
2006-09-29 13:00:00,33.46,33.54,33.45,33.5,28100.0,28.6351,28.7036,28.6266,28.6693,28100.0
2006-09-29 13:30:00,33.5,33.5,33.4,33.41,21700.0,28.6693,28.6693,28.5838,28.5923,21700.0
2006-09-29 14:00:00,33.41,33.41,33.27,33.31,60700.0,28.5923,28.5923,28.4725,28.5067,60700.0
2006-09-29 14:30:00,33.34,33.36,33.18,33.18,36200.0,28.5324,28.5495,28.3955,28.3955,36200.0
2006-09-29 15:00:00,33.21,33.21,33.08,33.11,83100.0,28.4212,28.4212,28.3099,28.3356,83100.0
2006-09-29 15:30:00,33.11,33.11,32.94,32.95,159000.0,28.3356,28.3356,28.1901,28.1987,159000.0
2006-10-02 09:30:00,33.0,33.29,32.95,33.26,73100.0,28.2414,28.4896,28.1987,28.464,73100.0
2006-10-02 10:00:00,33.27,33.27,32.98,33.03,68600.0,28.4725,28.4725,28.2243,28.2671,68600.0
2006-10-02 10:30:00,33.04,33.19,33.03,33.19,36000.0,28.2757,28.404,28.2671,28.404,36000.0
2006-10-02 11:00:00,33.19,33.35,33.18,33.34,36700.0,28.404,28.541,28.3955,28.5324,36700.0
2006-10-02 11:30:00,33.35,33.64,33.35,33.55,33200.0,28.541,28.7892,28.541,28.7121,33200.0
2006-10-02 12:00:00,33.56,33.62,33.53,33.6,28200.0,28.7207,28.772,28.695,28.7549,28200.0
2006-10-02 12:30:00,33.61,33.75,33.59,33.62,22100.0,28.7635,28.8833,28.7464,28.772,22100.0
2006-10-02 13:00:00,33.62,33.67,33.55,33.55,15200.0,28.772,28.8148,28.7121,28.7121,15200.0
2006-10-02 13:30:00,33.56,33.56,33.22,33.22,45500.0,28.7207,28.7207,28.4297,28.4297,45500.0
2006-10-02 14:00:00,33.22,33.25,33.14,33.2,27000.0,28.4297,28.4554,28.3613,28.4126,27000.0
2006-10-02 14:30:00,33.2,33.25,33.11,33.11,28500.0,28.4126,28.4554,28.3356,28.3356,28500.0
2006-10-02 15:00:00,33.11,33.31,33.09,33.31,93500.0,28.3356,28.5067,28.3185,28.5067,93500.0
2006-10-02 15:30:00,33.31,33.45,33.3,33.38,45600.0,28.5067,28.6266,28.4982,28.5666,45600.0
2006-10-03 09:30:00,33.4,33.41,32.9,33.24,103500.0,28.5838,28.5923,28.1559,28.4468,103500.0
2006-10-03 10:00:00,33.24,33.49,33.22,33.44,93800.0,28.4468,28.6608,28.4297,28.618,93800.0
2006-10-03 10:30:00,33.43,33.59,33.41,33.58,102400.0,28.6094,28.7464,28.5923,28.7378,102400.0
2006-10-03 11:00:00,33.58,34.12,33.25,34.0,203000.0,28.7378,29.1999,28.4554,29.0972,203000.0
2006-10-03 11:30:00,33.98,34.34,33.89,33.89,267100.0,29.0801,29.3882,29.0031,29.0031,267100.0
2006-10-03 12:00:00,33.92,34.16,33.88,34.14,73400.0,29.0288,29.2342,28.9945,29.2171,73400.0
2006-10-03 12:30:00,34.15,34.25,34.05,34.18,79100.0,29.2256,29.3112,29.14,29.2513,79100.0
2006-10-03 13:00:00,34.18,34.39,34.18,34.29,213800.0,29.2513,29.431,29.2513,29.3454,213800.0
2006-10-03 13:30:00,34.29,34.29,34.07,34.14,29700.0,29.3454,29.3454,29.1572,29.2171,29700.0
2006-10-03 14:00:00,34.16,34.33,34.15,34.25,137500.0,29.2342,29.3797,29.2256,29.3112,137500.0
2006-10-03 14:30:00,34.25,34.28,34.14,34.2,338100.0,29.3112,29.3369,29.2171,29.2684,338100.0
2006-10-03 15:00:00,34.2,34.22,34.09,34.15,81800.0,29.2684,29.2855,29.1743,29.2256,81800.0
2006-10-03 15:30:00,34.14,34.2,34.0,34.07,162000.0,29.2171,29.2684,29.0972,29.1572,162000.0
2006-10-04 09:30:00,34.3,34.78,34.24,34.68,244600.0,29.354,29.7648,29.3026,29.6792,244600.0
2006-10-04 10:00:00,34.69,34.92,34.53,34.81,279900.0,29.6877,29.8846,29.5508,29.7904,279900.0
2006-10-04 10:30:00,34.82,34.96,34.79,34.82,141100.0,29.799,29.9188,29.7733,29.799,141100.0
2006-10-04 11:00:00,34.85,35.06,34.82,35.05,138200.0,29.8247,30.0044,29.799,29.9958,138200.0
2006-10-04 11:30:00,35.06,35.1,34.9,34.97,110800.0,30.0044,30.0386,29.8675,29.9274,110800.0
2006-10-04 12:00:00,34.95,35.08,34.91,34.98,118500.0,29.9103,30.0215,29.876,29.9359,118500.0
2006-10-04 12:30:00,34.98,35.06,34.98,35.01,66900.0,29.9359,30.0044,29.9359,29.9616,66900.0
2006-10-04 13:00:00,35.01,35.09,34.97,35.09,62800.0,29.9616,30.0301,29.9274,30.0301,62800.0
2006-10-04 13:30:00,35.08,35.1,34.97,34.99,118300.0,30.0215,30.0386,29.9274,29.9445,118300.0
2006-10-04 14:00:00,34.97,35.12,34.97,35.06,110700.0,29.9274,30.0557,29.9274,30.0044,110700.0
2006-10-04 14:30:00,35.06,35.12,34.95,35.03,65800.0,30.0044,30.0557,29.9103,29.9787,65800.0
2006-10-04 15:00:00,35.02,35.05,34.9,34.99,92400.0,29.9702,29.9958,29.8675,29.9445,92400.0
2006-10-04 15:30:00,34.96,35.21,34.96,35.14,212500.0,29.9188,30.1328,29.9188,30.0729,212500.0
2006-10-05 09:30:00,35.14,35.14,34.61,34.96,65000.0,30.0729,30.0729,29.6193,29.9188,65000.0
2006-10-05 10:00:00,34.95,34.95,34.76,34.89,38100.0,29.9103,29.9103,29.7477,29.8589,38100.0
2006-10-05 10:30:00,34.88,34.96,34.83,34.96,33800.0,29.8504,29.9188,29.8076,29.9188,33800.0
2006-10-05 11:00:00,34.95,34.97,34.78,34.79,74700.0,29.9103,29.9274,29.7648,29.7733,74700.0
2006-10-05 11:30:00,34.8,34.91,34.78,34.83,35600.0,29.7819,29.876,29.7648,29.8076,35600.0
2006-10-05 12:00:00,34.83,34.85,34.8,34.8,87900.0,29.8076,29.8247,29.7819,29.7819,87900.0
2006-10-05 12:30:00,34.8,34.86,34.76,34.82,24200.0,29.7819,29.8332,29.7477,29.799,24200.0
2006-10-05 13:00:00,34.83,35.07,34.82,35.07,39500.0,29.8076,30.013,29.799,30.013,39500.0
2006-10-05 13:30:00,35.06,35.2,35.05,35.14,29700.0,30.0044,30.1242,29.9958,30.0729,29700.0
2006-10-05 14:00:00,35.15,35.15,34.95,34.96,28700.0,30.0814,30.0814,29.9103,29.9188,28700.0
2006-10-05 14:30:00,34.97,35.19,34.97,35.18,85000.0,29.9274,30.1156,29.9274,30.1071,85000.0
2006-10-05 15:00:00,35.18,35.31,35.14,35.28,44200.0,30.1071,30.2183,30.0729,30.1927,44200.0
2006-10-05 15:30:00,35.29,35.29,35.22,35.27,135600.0,30.2012,30.2012,30.1413,30.1841,135600.0
2006-10-06 09:30:00,35.17,35.18,34.43,34.6,84500.0,30.0985,30.1071,29.4652,29.6107,84500.0
2006-10-06 10:00:00,34.61,34.71,34.54,34.71,84000.0,29.6193,29.7049,29.5594,29.7049,84000.0
2006-10-06 10:30:00,34.69,34.84,34.64,34.8,92600.0,29.6877,29.8161,29.645,29.7819,92600.0
2006-10-06 11:00:00,34.77,34.77,34.52,34.61,68000.0,29.7562,29.7562,29.5423,29.6193,68000.0
2006-10-06 11:30:00,34.62,34.68,34.57,34.61,53000.0,29.6278,29.6792,29.5851,29.6193,53000.0
2006-10-06 12:00:00,34.61,34.65,34.58,34.6,44300.0,29.6193,29.6535,29.5936,29.6107,44300.0
2006-10-06 12:30:00,34.6,34.68,34.53,34.6,19200.0,29.6107,29.6792,29.5508,29.6107,19200.0
2006-10-06 13:00:00,34.6,34.7,34.59,34.67,20400.0,29.6107,29.6963,29.6022,29.6706,20400.0
2006-10-06 13:30:00,34.67,34.86,34.65,34.82,13700.0,29.6706,29.8332,29.6535,29.799,13700.0
2006-10-06 14:00:00,34.82,34.84,34.74,34.82,29100.0,29.799,29.8161,29.7305,29.799,29100.0
2006-10-06 14:30:00,34.81,34.85,34.67,34.69,40400.0,29.7904,29.8247,29.6706,29.6877,40400.0
2006-10-06 15:00:00,34.67,34.7,34.63,34.63,49700.0,29.6706,29.6963,29.6364,29.6364,49700.0
2006-10-06 15:30:00,34.63,34.64,34.55,34.57,85900.0,29.6364,29.645,29.5679,29.5851,85900.0
2006-10-09 09:30:00,34.42,34.44,34.01,34.4,35900.0,29.4567,29.4738,29.1058,29.4396,35900.0
2006-10-09 10:00:00,34.39,34.61,34.27,34.6,17600.0,29.431,29.6193,29.3283,29.6107,17600.0
2006-10-09 10:30:00,34.6,34.61,34.48,34.59,22300.0,29.6107,29.6193,29.508,29.6022,22300.0
2006-10-09 11:00:00,34.59,34.6,34.56,34.59,33000.0,29.6022,29.6107,29.5765,29.6022,33000.0
2006-10-09 11:30:00,34.58,34.68,34.58,34.62,61800.0,29.5936,29.6792,29.5936,29.6278,61800.0
2006-10-09 12:00:00,34.63,34.66,34.53,34.59,38000.0,29.6364,29.6621,29.5508,29.6022,38000.0
2006-10-09 12:30:00,34.6,34.7,34.57,34.64,25800.0,29.6107,29.6963,29.5851,29.645,25800.0
2006-10-09 13:00:00,34.64,34.79,34.62,34.78,30800.0,29.645,29.7733,29.6278,29.7648,30800.0
2006-10-09 13:30:00,34.78,34.78,34.74,34.74,15400.0,29.7648,29.7648,29.7305,29.7305,15400.0
2006-10-09 14:00:00,34.73,34.82,34.71,34.79,47900.0,29.722,29.799,29.7049,29.7733,47900.0
2006-10-09 14:30:00,34.78,34.84,34.75,34.78,44600.0,29.7648,29.8161,29.7391,29.7648,44600.0
2006-10-09 15:00:00,34.77,34.78,34.69,34.7,50500.0,29.7562,29.7648,29.6877,29.6963,50500.0
2006-10-09 15:30:00,34.72,34.74,34.61,34.69,75700.0,29.7134,29.7305,29.6193,29.6877,75700.0
2006-10-10 09:30:00,34.78,35.08,34.72,34.86,120100.0,29.7648,30.0215,29.7134,29.8332,120100.0
2006-10-10 10:00:00,34.86,34.88,34.65,34.69,46000.0,29.8332,29.8504,29.6535,29.6877,46000.0
2006-10-10 10:30:00,34.68,34.83,34.68,34.79,34700.0,29.6792,29.8076,29.6792,29.7733,34700.0
2006-10-10 11:00:00,34.78,34.83,34.65,34.81,77900.0,29.7648,29.8076,29.6535,29.7904,77900.0
2006-10-10 11:30:00,34.8,34.96,34.73,34.94,86400.0,29.7819,29.9188,29.722,29.9017,86400.0
2006-10-10 12:00:00,34.93,34.94,34.75,34.75,44000.0,29.8931,29.9017,29.7391,29.7391,44000.0
2006-10-10 12:30:00,34.75,34.8,34.71,34.78,35700.0,29.7391,29.7819,29.7049,29.7648,35700.0
2006-10-10 13:00:00,34.78,34.8,34.73,34.79,16400.0,29.7648,29.7819,29.722,29.7733,16400.0
2006-10-10 13:30:00,34.79,34.79,34.67,34.71,20200.0,29.7733,29.7733,29.6706,29.7049,20200.0
2006-10-10 14:00:00,34.7,34.76,34.7,34.75,9900.0,29.6963,29.7477,29.6963,29.7391,9900.0
2006-10-10 14:30:00,34.75,34.81,34.7,34.71,28800.0,29.7391,29.7904,29.6963,29.7049,28800.0
2006-10-10 15:00:00,34.71,34.74,34.7,34.74,26500.0,29.7049,29.7305,29.6963,29.7305,26500.0
2006-10-10 15:30:00,34.73,34.8,34.7,34.76,17700.0,29.722,29.7819,29.6963,29.7477,17700.0
2006-10-11 09:30:00,34.58,34.58,34.25,34.45,45900.0,29.5936,29.5936,29.3112,29.4824,45900.0
2006-10-11 10:00:00,34.45,34.55,34.38,34.49,28000.0,29.4824,29.5679,29.4225,29.5166,28000.0
2006-10-11 10:30:00,34.49,34.58,34.42,34.53,21700.0,29.5166,29.5936,29.4567,29.5508,21700.0
2006-10-11 11:00:00,34.51,34.51,34.35,34.4,19700.0,29.5337,29.5337,29.3968,29.4396,19700.0
2006-10-11 11:30:00,34.39,34.57,34.36,34.52,25500.0,29.431,29.5851,29.4053,29.5423,25500.0
2006-10-11 12:00:00,34.51,34.52,34.42,34.48,19700.0,29.5337,29.5423,29.4567,29.508,19700.0
2006-10-11 12:30:00,34.47,34.61,34.42,34.54,22300.0,29.4995,29.6193,29.4567,29.5594,22300.0
2006-10-11 13:00:00,34.52,34.57,34.5,34.51,36700.0,29.5423,29.5851,29.5251,29.5337,36700.0
2006-10-11 13:30:00,34.53,34.61,34.51,34.56,21600.0,29.5508,29.6193,29.5337,29.5765,21600.0
2006-10-11 14:00:00,34.58,34.6,34.44,34.58,37900.0,29.5936,29.6107,29.4738,29.5936,37900.0
2006-10-11 14:30:00,34.54,34.56,34.35,34.41,45700.0,29.5594,29.5765,29.3968,29.4481,45700.0
2006-10-11 15:00:00,34.4,34.45,34.33,34.41,36500.0,29.4396,29.4824,29.3797,29.4481,36500.0
2006-10-11 15:30:00,34.41,34.53,34.4,34.44,39800.0,29.4481,29.5508,29.4396,29.4738,39800.0
2006-10-12 09:30:00,34.47,34.73,34.47,34.65,38100.0,29.4995,29.722,29.4995,29.6535,38100.0
2006-10-12 10:00:00,34.6,34.75,34.54,34.55,20900.0,29.6107,29.7391,29.5594,29.5679,20900.0
2006-10-12 10:30:00,34.53,34.75,34.48,34.67,22500.0,29.5508,29.7391,29.508,29.6706,22500.0
2006-10-12 11:00:00,34.67,34.72,34.61,34.69,13600.0,29.6706,29.7134,29.6193,29.6877,13600.0
2006-10-12 11:30:00,34.69,34.74,34.61,34.68,23400.0,29.6877,29.7305,29.6193,29.6792,23400.0
2006-10-12 12:00:00,34.68,34.68,34.62,34.66,16500.0,29.6792,29.6792,29.6278,29.6621,16500.0
2006-10-12 12:30:00,34.66,34.75,34.66,34.71,17500.0,29.6621,29.7391,29.6621,29.7049,17500.0
2006-10-12 13:00:00,34.71,34.73,34.62,34.73,18800.0,29.7049,29.722,29.6278,29.722,18800.0
2006-10-12 13:30:00,34.72,34.78,34.71,34.78,8700.0,29.7134,29.7648,29.7049,29.7648,8700.0
2006-10-12 14:00:00,34.77,34.98,34.77,34.93,47300.0,29.7562,29.9359,29.7562,29.8931,47300.0
2006-10-12 14:30:00,34.93,34.98,34.9,34.94,20400.0,29.8931,29.9359,29.8675,29.9017,20400.0
2006-10-12 15:00:00,34.94,35.1,34.94,35.08,42200.0,29.9017,30.0386,29.9017,30.0215,42200.0
2006-10-12 15:30:00,35.09,35.1,34.99,34.99,70900.0,30.0301,30.0386,29.9445,29.9445,70900.0
2006-10-13 09:30:00,35.0,35.13,34.92,34.97,57900.0,29.953,30.0643,29.8846,29.9274,57900.0
2006-10-13 10:00:00,34.99,35.01,34.88,34.91,55200.0,29.9445,29.9616,29.8504,29.876,55200.0
2006-10-13 10:30:00,34.91,35.01,34.9,34.99,62900.0,29.876,29.9616,29.8675,29.9445,62900.0
2006-10-13 11:00:00,35.0,35.02,34.97,34.99,45600.0,29.953,29.9702,29.9274,29.9445,45600.0
2006-10-13 11:30:00,34.98,35.19,34.98,35.1,67200.0,29.9359,30.1156,29.9359,30.0386,67200.0
2006-10-13 12:00:00,35.1,35.23,35.07,35.19,64800.0,30.0386,30.1499,30.013,30.1156,64800.0
2006-10-13 12:30:00,35.19,35.37,35.12,35.29,86000.0,30.1156,30.2697,30.0557,30.2012,86000.0
2006-10-13 13:00:00,35.26,35.37,35.25,35.26,56500.0,30.1756,30.2697,30.167,30.1756,56500.0
2006-10-13 13:30:00,35.26,35.34,35.23,35.25,27700.0,30.1756,30.244,30.1499,30.167,27700.0
2006-10-13 14:00:00,35.27,35.41,35.25,35.39,24100.0,30.1841,30.3039,30.167,30.2868,24100.0
2006-10-13 14:30:00,35.39,35.5,35.32,35.35,85400.0,30.2868,30.3809,30.2269,30.2526,85400.0
2006-10-13 15:00:00,35.34,35.4,35.25,35.38,43700.0,30.244,30.2954,30.167,30.2783,43700.0
2006-10-13 15:30:00,35.35,35.48,35.35,35.44,229400.0,30.2526,30.3638,30.2526,30.3296,229400.0
2006-10-16 09:30:00,35.5,35.58,35.36,35.5,58700.0,30.3809,30.4494,30.2611,30.3809,58700.0
2006-10-16 10:00:00,35.52,35.61,35.44,35.58,113200.0,30.3981,30.4751,30.3296,30.4494,113200.0
2006-10-16 10:30:00,35.58,35.58,35.47,35.5,160600.0,30.4494,30.4494,30.3553,30.3809,160600.0
2006-10-16 11:00:00,35.49,35.67,35.49,35.52,37900.0,30.3724,30.5264,30.3724,30.3981,37900.0
2006-10-16 11:30:00,35.5,35.53,35.41,35.44,19600.0,30.3809,30.4066,30.3039,30.3296,19600.0
2006-10-16 12:00:00,35.43,35.45,35.29,35.31,101300.0,30.321,30.3382,30.2012,30.2183,101300.0
2006-10-16 12:30:00,35.32,35.36,35.26,35.29,47500.0,30.2269,30.2611,30.1756,30.2012,47500.0
2006-10-16 13:00:00,35.27,35.36,35.27,35.34,19500.0,30.1841,30.2611,30.1841,30.244,19500.0
2006-10-16 13:30:00,35.34,35.5,35.34,35.41,13200.0,30.244,30.3809,30.244,30.3039,13200.0
2006-10-16 14:00:00,35.4,35.42,35.3,35.31,18100.0,30.2954,30.3125,30.2098,30.2183,18100.0
2006-10-16 14:30:00,35.31,35.43,35.31,35.42,18900.0,30.2183,30.321,30.2183,30.3125,18900.0
2006-10-16 15:00:00,35.41,35.55,35.41,35.54,92300.0,30.3039,30.4237,30.3039,30.4152,92300.0
2006-10-16 15:30:00,35.54,35.62,35.47,35.57,98700.0,30.4152,30.4836,30.3553,30.4409,98700.0
2006-10-17 09:30:00,35.2,35.2,34.6,34.62,129100.0,30.1242,30.1242,29.6107,29.6278,129100.0
2006-10-17 10:00:00,34.62,34.74,34.42,34.5,84700.0,29.6278,29.7305,29.4567,29.5251,84700.0
2006-10-17 10:30:00,34.5,34.78,34.46,34.75,47800.0,29.5251,29.7648,29.4909,29.7391,47800.0
2006-10-17 11:00:00,34.75,34.83,34.64,34.83,54100.0,29.7391,29.8076,29.645,29.8076,54100.0
2006-10-17 11:30:00,34.82,34.93,34.73,34.85,45100.0,29.799,29.8931,29.722,29.8247,45100.0
2006-10-17 12:00:00,34.86,35.08,34.79,35.04,37200.0,29.8332,30.0215,29.7733,29.9873,37200.0
2006-10-17 12:30:00,35.05,35.09,34.88,34.92,184300.0,29.9958,30.0301,29.8504,29.8846,184300.0
2006-10-17 13:00:00,34.9,34.94,34.85,34.86,100200.0,29.8675,29.9017,29.8247,29.8332,100200.0
2006-10-17 13:30:00,34.88,34.96,34.87,34.96,24400.0,29.8504,29.9188,29.8418,29.9188,24400.0
2006-10-17 14:00:00,34.95,34.97,34.79,34.81,18200.0,29.9103,29.9274,29.7733,29.7904,18200.0
2006-10-17 14:30:00,34.81,35.0,34.79,34.98,51200.0,29.7904,29.953,29.7733,29.9359,51200.0
2006-10-17 15:00:00,34.96,35.01,34.84,35.01,68000.0,29.9188,29.9616,29.8161,29.9616,68000.0
2006-10-17 15:30:00,35.01,35.05,34.87,34.91,49200.0,29.9616,29.9958,29.8418,29.876,49200.0
2006-10-18 09:30:00,35.1,35.34,34.76,34.93,39600.0,30.0386,30.244,29.7477,29.8931,39600.0
2006-10-18 10:00:00,34.94,35.05,34.76,34.95,33700.0,29.9017,29.9958,29.7477,29.9103,33700.0
2006-10-18 10:30:00,34.93,34.95,34.7,34.88,52900.0,29.8931,29.9103,29.6963,29.8504,52900.0
2006-10-18 11:00:00,34.89,34.89,34.66,34.83,24900.0,29.8589,29.8589,29.6621,29.8076,24900.0
2006-10-18 11:30:00,34.83,34.92,34.83,34.9,38200.0,29.8076,29.8846,29.8076,29.8675,38200.0
2006-10-18 12:00:00,34.9,35.03,34.87,34.96,25500.0,29.8675,29.9787,29.8418,29.9188,25500.0
2006-10-18 12:30:00,34.96,35.02,34.9,34.92,17700.0,29.9188,29.9702,29.8675,29.8846,17700.0
2006-10-18 13:00:00,34.94,35.0,34.87,34.91,50000.0,29.9017,29.953,29.8418,29.876,50000.0
2006-10-18 13:30:00,34.91,35.01,34.9,35.01,74200.0,29.876,29.9616,29.8675,29.9616,74200.0
2006-10-18 14:00:00,35.0,35.09,34.97,35.03,50300.0,29.953,30.0301,29.9274,29.9787,50300.0
2006-10-18 14:30:00,35.03,35.09,35.0,35.03,87300.0,29.9787,30.0301,29.953,29.9787,87300.0
2006-10-18 15:00:00,35.03,35.13,35.02,35.09,42600.0,29.9787,30.0643,29.9702,30.0301,42600.0
2006-10-18 15:30:00,35.09,35.12,35.01,35.05,105100.0,30.0301,30.0557,29.9616,29.9958,105100.0
2006-10-19 09:30:00,34.92,35.08,34.84,35.07,107900.0,29.8846,30.0215,29.8161,30.013,107900.0
2006-10-19 10:00:00,35.06,35.47,35.05,35.27,94300.0,30.0044,30.3553,29.9958,30.1841,94300.0
2006-10-19 10:30:00,35.27,35.5,35.26,35.3,156100.0,30.1841,30.3809,30.1756,30.2098,156100.0
2006-10-19 11:00:00,35.3,35.33,35.22,35.29,42500.0,30.2098,30.2355,30.1413,30.2012,42500.0
2006-10-19 11:30:00,35.28,35.32,35.2,35.23,28000.0,30.1927,30.2269,30.1242,30.1499,28000.0
2006-10-19 12:00:00,35.21,35.41,35.16,35.33,75000.0,30.1328,30.3039,30.09,30.2355,75000.0
2006-10-19 12:30:00,35.34,35.43,35.3,35.36,82800.0,30.244,30.321,30.2098,30.2611,82800.0
2006-10-19 13:00:00,35.38,35.5,35.35,35.46,35800.0,30.2783,30.3809,30.2526,30.3467,35800.0
2006-10-19 13:30:00,35.47,35.49,35.39,35.43,34900.0,30.3553,30.3724,30.2868,30.321,34900.0
2006-10-19 14:00:00,35.41,35.59,35.41,35.56,104800.0,30.3039,30.458,30.3039,30.4323,104800.0
2006-10-19 14:30:00,35.59,35.65,35.47,35.61,100500.0,30.458,30.5093,30.3553,30.4751,100500.0
2006-10-19 15:00:00,35.62,35.65,35.51,35.63,71800.0,30.4836,30.5093,30.3895,30.4922,71800.0
2006-10-19 15:30:00,35.62,35.7,35.57,35.67,87000.0,30.4836,30.5521,30.4409,30.5264,87000.0
2006-10-20 09:30:00,35.58,35.77,35.36,35.48,89100.0,30.4494,30.612,30.2611,30.3638,89100.0
2006-10-20 10:00:00,35.46,35.48,35.22,35.42,55700.0,30.3467,30.3638,30.1413,30.3125,55700.0
2006-10-20 10:30:00,35.4,35.42,35.3,35.37,28600.0,30.2954,30.3125,30.2098,30.2697,28600.0
2006-10-20 11:00:00,35.38,35.39,35.28,35.34,30300.0,30.2783,30.2868,30.1927,30.244,30300.0
2006-10-20 11:30:00,35.34,35.47,35.34,35.47,58000.0,30.244,30.3553,30.244,30.3553,58000.0
2006-10-20 12:00:00,35.47,35.5,35.46,35.5,53300.0,30.3553,30.3809,30.3467,30.3809,53300.0
2006-10-20 12:30:00,35.51,35.54,35.43,35.52,38000.0,30.3895,30.4152,30.321,30.3981,38000.0
2006-10-20 13:00:00,35.52,35.53,35.45,35.45,13700.0,30.3981,30.4066,30.3382,30.3382,13700.0
2006-10-20 13:30:00,35.45,35.47,35.37,35.39,10700.0,30.3382,30.3553,30.2697,30.2868,10700.0
2006-10-20 14:00:00,35.38,35.43,35.32,35.32,42900.0,30.2783,30.321,30.2269,30.2269,42900.0
2006-10-20 14:30:00,35.3,35.37,35.3,35.36,35300.0,30.2098,30.2697,30.2098,30.2611,35300.0
2006-10-20 15:00:00,35.35,35.35,35.27,35.31,40200.0,30.2526,30.2526,30.1841,30.2183,40200.0
2006-10-20 15:30:00,35.31,35.47,35.3,35.43,83200.0,30.2183,30.3553,30.2098,30.321,83200.0
2006-10-23 09:30:00,35.46,35.84,35.43,35.79,241000.0,30.3467,30.6719,30.321,30.6291,241000.0
2006-10-23 10:00:00,35.77,36.69,35.65,35.8,231000.0,30.612,31.3994,30.5093,30.6377,231000.0
2006-10-23 10:30:00,35.79,36.08,35.79,36.04,79200.0,30.6291,30.8773,30.6291,30.8431,79200.0
2006-10-23 11:00:00,36.04,36.27,36.0,36.23,81400.0,30.8431,31.0399,30.8088,31.0057,81400.0
2006-10-23 11:30:00,36.24,36.28,36.05,36.05,44400.0,31.0142,31.0485,30.8516,30.8516,44400.0
2006-10-23 12:00:00,36.06,36.12,35.92,36.01,29600.0,30.8602,30.9115,30.7404,30.8174,29600.0
2006-10-23 12:30:00,36.03,36.11,36.0,36.0,65500.0,30.8345,30.903,30.8088,30.8088,65500.0
2006-10-23 13:00:00,36.0,36.09,35.95,36.06,41400.0,30.8088,30.8859,30.7661,30.8602,41400.0
2006-10-23 13:30:00,36.05,36.06,35.94,36.01,34200.0,30.8516,30.8602,30.7575,30.8174,34200.0
2006-10-23 14:00:00,36.02,36.02,35.9,36.02,39400.0,30.826,30.826,30.7233,30.826,39400.0
2006-10-23 14:30:00,36.02,36.11,36.01,36.1,83400.0,30.826,30.903,30.8174,30.8944,83400.0
2006-10-23 15:00:00,36.1,36.29,36.09,36.25,61900.0,30.8944,31.057,30.8859,31.0228,61900.0
2006-10-23 15:30:00,36.23,36.31,36.19,36.2,67100.0,31.0057,31.0741,30.9715,30.98,67100.0
2006-10-24 09:30:00,36.15,36.38,35.92,36.29,43800.0,30.9372,31.1341,30.7404,31.057,43800.0
2006-10-24 10:00:00,36.26,36.28,36.14,36.24,104400.0,31.0314,31.0485,30.9287,31.0142,104400.0
2006-10-24 10:30:00,36.23,36.24,36.13,36.24,80600.0,31.0057,31.0142,30.9201,31.0142,80600.0
2006-10-24 11:00:00,36.24,36.52,36.19,36.5,185500.0,31.0142,31.2539,30.9715,31.2367,185500.0
2006-10-24 11:30:00,36.5,36.56,36.43,36.45,53300.0,31.2367,31.2881,31.1768,31.194,53300.0
2006-10-24 12:00:00,36.46,36.49,36.35,36.37,36000.0,31.2025,31.2282,31.1084,31.1255,36000.0
2006-10-24 12:30:00,36.37,36.45,36.2,36.27,85900.0,31.1255,31.194,30.98,31.0399,85900.0
2006-10-24 13:00:00,36.22,36.27,36.18,36.2,26600.0,30.9971,31.0399,30.9629,30.98,26600.0
2006-10-24 13:30:00,36.2,36.25,36.2,36.21,44000.0,30.98,31.0228,30.98,30.9886,44000.0
2006-10-24 14:00:00,36.21,36.25,36.17,36.23,42400.0,30.9886,31.0228,30.9543,31.0057,42400.0
2006-10-24 14:30:00,36.23,36.29,36.2,36.24,63700.0,31.0057,31.057,30.98,31.0142,63700.0
2006-10-24 15:00:00,36.24,36.33,36.24,36.29,16600.0,31.0142,31.0913,31.0142,31.057,16600.0
2006-10-24 15:30:00,36.27,36.38,36.26,36.32,77300.0,31.0399,31.1341,31.0314,31.0827,77300.0
2006-10-25 09:30:00,35.79,35.8,34.99,35.22,371800.0,30.6291,30.6377,29.9445,30.1413,371800.0
2006-10-25 10:00:00,35.22,35.62,35.22,35.35,267700.0,30.1413,30.4836,30.1413,30.2526,267700.0
2006-10-25 10:30:00,35.36,35.36,35.03,35.13,205500.0,30.2611,30.2611,29.9787,30.0643,205500.0
2006-10-25 11:00:00,35.12,35.13,35.02,35.05,165400.0,30.0557,30.0643,29.9702,29.9958,165400.0
2006-10-25 11:30:00,35.05,35.08,34.7,34.94,158900.0,29.9958,30.0215,29.6963,29.9017,158900.0
2006-10-25 12:00:00,34.95,34.96,34.6,34.65,137400.0,29.9103,29.9188,29.6107,29.6535,137400.0
2006-10-25 12:30:00,34.62,34.72,34.62,34.71,108500.0,29.6278,29.7134,29.6278,29.7049,108500.0
2006-10-25 13:00:00,34.7,34.82,34.54,34.55,115900.0,29.6963,29.799,29.5594,29.5679,115900.0
2006-10-25 13:30:00,34.52,34.75,34.44,34.7,93500.0,29.5423,29.7391,29.4738,29.6963,93500.0
2006-10-25 14:00:00,34.66,34.81,34.58,34.76,85800.0,29.6621,29.7904,29.5936,29.7477,85800.0
2006-10-25 14:30:00,34.73,35.0,34.63,35.0,102200.0,29.722,29.953,29.6364,29.953,102200.0
2006-10-25 15:00:00,35.0,35.18,34.93,35.11,138000.0,29.953,30.1071,29.8931,30.0472,138000.0
2006-10-25 15:30:00,35.1,35.2,35.1,35.16,209800.0,30.0386,30.1242,30.0386,30.09,209800.0
2006-10-26 09:30:00,35.35,35.5,35.21,35.29,58500.0,30.2526,30.3809,30.1328,30.2012,58500.0
2006-10-26 10:00:00,35.3,35.4,35.16,35.24,138400.0,30.2098,30.2954,30.09,30.1584,138400.0
2006-10-26 10:30:00,35.25,35.44,35.21,35.43,61100.0,30.167,30.3296,30.1328,30.321,61100.0
2006-10-26 11:00:00,35.45,35.47,35.38,35.47,39000.0,30.3382,30.3553,30.2783,30.3553,39000.0
2006-10-26 11:30:00,35.47,35.72,35.39,35.72,65700.0,30.3553,30.5692,30.2868,30.5692,65700.0
2006-10-26 12:00:00,35.72,35.9,35.71,35.83,74400.0,30.5692,30.7233,30.5607,30.6634,74400.0
2006-10-26 12:30:00,35.83,35.87,35.68,35.82,28700.0,30.6634,30.6976,30.535,30.6548,28700.0
2006-10-26 13:00:00,35.83,36.03,35.4,36.02,54000.0,30.6634,30.8345,30.2954,30.826,54000.0
2006-10-26 13:30:00,36.03,36.19,36.03,36.1,77300.0,30.8345,30.9715,30.8345,30.8944,77300.0
2006-10-26 14:00:00,36.1,36.43,36.1,36.41,78100.0,30.8944,31.1768,30.8944,31.1597,78100.0
2006-10-26 14:30:00,36.41,36.51,36.32,36.43,91200.0,31.1597,31.2453,31.0827,31.1768,91200.0
2006-10-26 15:00:00,36.44,36.45,36.35,36.38,61000.0,31.1854,31.194,31.1084,31.1341,61000.0
2006-10-26 15:30:00,36.38,36.46,36.35,36.43,222600.0,31.1341,31.2025,31.1084,31.1768,222600.0
2006-10-27 09:30:00,36.27,36.27,36.02,36.23,39200.0,31.0399,31.0399,30.826,31.0057,39200.0
2006-10-27 10:00:00,36.23,36.44,36.2,36.36,29100.0,31.0057,31.1854,30.98,31.1169,29100.0
2006-10-27 10:30:00,36.35,36.39,36.25,36.29,43100.0,31.1084,31.1426,31.0228,31.057,43100.0
2006-10-27 11:00:00,36.29,36.33,36.22,36.27,27500.0,31.057,31.0913,30.9971,31.0399,27500.0
2006-10-27 11:30:00,36.24,36.3,36.22,36.3,37800.0,31.0142,31.0656,30.9971,31.0656,37800.0
2006-10-27 12:00:00,36.29,36.32,36.25,36.25,15000.0,31.057,31.0827,31.0228,31.0228,15000.0
2006-10-27 12:30:00,36.25,36.33,36.21,36.25,15100.0,31.0228,31.0913,30.9886,31.0228,15100.0
2006-10-27 13:00:00,36.26,36.27,36.24,36.25,16200.0,31.0314,31.0399,31.0142,31.0228,16200.0
2006-10-27 13:30:00,36.24,36.25,36.17,36.2,93700.0,31.0142,31.0228,30.9543,30.98,93700.0
2006-10-27 14:00:00,36.22,36.22,35.95,35.96,66700.0,30.9971,30.9971,30.7661,30.7746,66700.0
2006-10-27 14:30:00,35.97,35.98,35.94,35.95,70700.0,30.7832,30.7917,30.7575,30.7661,70700.0
2006-10-27 15:00:00,35.95,35.99,35.94,35.95,45900.0,30.7661,30.8003,30.7575,30.7661,45900.0
2006-10-27 15:30:00,35.95,35.95,35.84,35.84,83100.0,30.7661,30.7661,30.6719,30.6719,83100.0
2006-10-30 09:30:00,35.7,35.71,35.42,35.47,79300.0,30.5521,30.5607,30.3125,30.3553,79300.0
2006-10-30 10:00:00,35.46,35.58,35.28,35.53,151000.0,30.3467,30.4494,30.1927,30.4066,151000.0
2006-10-30 10:30:00,35.54,35.56,35.43,35.5,157000.0,30.4152,30.4323,30.321,30.3809,157000.0
2006-10-30 11:00:00,35.48,35.75,35.47,35.72,215200.0,30.3638,30.5949,30.3553,30.5692,215200.0
2006-10-30 11:30:00,35.72,35.89,35.68,35.68,66200.0,30.5692,30.7147,30.535,30.535,66200.0
2006-10-30 12:00:00,35.68,35.68,35.46,35.62,66400.0,30.535,30.535,30.3467,30.4836,66400.0
2006-10-30 12:30:00,35.62,35.74,35.58,35.7,51500.0,30.4836,30.5863,30.4494,30.5521,51500.0
2006-10-30 13:00:00,35.72,35.87,35.72,35.86,25000.0,30.5692,30.6976,30.5692,30.689,25000.0
2006-10-30 13:30:00,35.85,36.04,35.85,35.98,48000.0,30.6805,30.8431,30.6805,30.7917,48000.0
2006-10-30 14:00:00,35.98,36.15,35.97,36.11,72400.0,30.7917,30.9372,30.7832,30.903,72400.0
2006-10-30 14:30:00,36.09,36.1,36.01,36.03,31100.0,30.8859,30.8944,30.8174,30.8345,31100.0
2006-10-30 15:00:00,36.03,36.09,35.85,35.85,35300.0,30.8345,30.8859,30.6805,30.6805,35300.0
2006-10-30 15:30:00,35.86,36.0,35.85,35.96,57800.0,30.689,30.8088,30.6805,30.7746,57800.0
2006-10-31 09:30:00,35.84,36.01,35.56,35.56,62000.0,30.6719,30.8174,30.4323,30.4323,62000.0
2006-10-31 10:00:00,35.61,35.72,35.46,35.48,39700.0,30.4751,30.5692,30.3467,30.3638,39700.0
2006-10-31 10:30:00,35.51,35.61,35.48,35.61,33700.0,30.3895,30.4751,30.3638,30.4751,33700.0
2006-10-31 11:00:00,35.66,35.68,35.39,35.41,33300.0,30.5179,30.535,30.2868,30.3039,33300.0
2006-10-31 11:30:00,35.41,35.59,35.4,35.57,34800.0,30.3039,30.458,30.2954,30.4409,34800.0
2006-10-31 12:00:00,35.6,35.7,35.55,35.6,28100.0,30.4665,30.5521,30.4237,30.4665,28100.0
2006-10-31 12:30:00,35.57,35.59,35.25,35.26,26200.0,30.4409,30.458,30.167,30.1756,26200.0
2006-10-31 13:00:00,35.25,35.3,35.12,35.3,58800.0,30.167,30.2098,30.0557,30.2098,58800.0
2006-10-31 13:30:00,35.3,35.44,35.06,35.1,202200.0,30.2098,30.3296,30.0044,30.0386,202200.0
2006-10-31 14:00:00,35.11,35.14,35.05,35.14,47300.0,30.0472,30.0729,29.9958,30.0729,47300.0
2006-10-31 14:30:00,35.13,35.14,34.96,35.03,154300.0,30.0643,30.0729,29.9188,29.9787,154300.0
2006-10-31 15:00:00,35.02,35.15,35.0,35.13,116500.0,29.9702,30.0814,29.953,30.0643,116500.0
2006-10-31 15:30:00,35.14,35.29,35.0,35.03,184000.0,30.0729,30.2012,29.953,29.9787,184000.0
2006-11-01 09:30:00,35.25,35.25,34.8,34.97,124300.0,30.167,30.167,29.7819,29.9274,124300.0
2006-11-01 10:00:00,34.98,35.0,34.85,34.85,80700.0,29.9359,29.953,29.8247,29.8247,80700.0
2006-11-01 10:30:00,34.85,34.87,34.69,34.85,69700.0,29.8247,29.8418,29.6877,29.8247,69700.0
2006-11-01 11:00:00,34.85,35.0,34.8,34.94,95300.0,29.8247,29.953,29.7819,29.9017,95300.0
2006-11-01 11:30:00,34.93,34.93,34.83,34.85,48700.0,29.8931,29.8931,29.8076,29.8247,48700.0
2006-11-01 12:00:00,34.84,34.85,34.7,34.7,69600.0,29.8161,29.8247,29.6963,29.6963,69600.0
2006-11-01 12:30:00,34.7,34.71,34.44,34.45,153800.0,29.6963,29.7049,29.4738,29.4824,153800.0
2006-11-01 13:00:00,34.46,34.5,34.41,34.5,90500.0,29.4909,29.5251,29.4481,29.5251,90500.0
2006-11-01 13:30:00,34.5,34.52,34.46,34.48,82300.0,29.5251,29.5423,29.4909,29.508,82300.0
2006-11-01 14:00:00,34.47,34.49,34.3,34.32,99600.0,29.4995,29.5166,29.354,29.3711,99600.0
2006-11-01 14:30:00,34.3,34.41,34.14,34.37,157600.0,29.354,29.4481,29.2171,29.4139,157600.0
2006-11-01 15:00:00,34.36,34.6,34.29,34.31,154000.0,29.4053,29.6107,29.3454,29.3625,154000.0
2006-11-01 15:30:00,34.31,34.41,34.3,34.41,180100.0,29.3625,29.4481,29.354,29.4481,180100.0
2006-11-02 09:30:00,35.19,36.4,35.19,36.35,541700.0,30.1156,31.1512,30.1156,31.1084,541700.0
2006-11-02 10:00:00,36.35,36.97,36.35,36.72,547400.0,31.1084,31.639,31.1084,31.425,547400.0
2006-11-02 10:30:00,36.72,36.91,36.61,36.66,472700.0,31.425,31.5876,31.3309,31.3737,472700.0
2006-11-02 11:00:00,36.66,36.99,36.66,36.8,541900.0,31.3737,31.6561,31.3737,31.4935,541900.0
2006-11-02 11:30:00,36.8,36.89,36.44,36.5,262000.0,31.4935,31.5705,31.1854,31.2367,262000.0
2006-11-02 12:00:00,36.5,36.56,36.32,36.39,153200.0,31.2367,31.2881,31.0827,31.1426,153200.0
2006-11-02 12:30:00,36.4,36.4,36.06,36.16,117600.0,31.1512,31.1512,30.8602,30.9458,117600.0
2006-11-02 13:00:00,36.16,36.35,36.08,36.32,128600.0,30.9458,31.1084,30.8773,31.0827,128600.0
2006-11-02 13:30:00,36.3,36.45,36.24,36.36,143700.0,31.0656,31.194,31.0142,31.1169,143700.0
2006-11-02 14:00:00,36.36,36.5,36.33,36.44,171200.0,31.1169,31.2367,31.0913,31.1854,171200.0
2006-11-02 14:30:00,36.44,36.51,36.38,36.47,168300.0,31.1854,31.2453,31.1341,31.2111,168300.0
2006-11-02 15:00:00,36.47,36.6,36.38,36.46,337600.0,31.2111,31.3223,31.1341,31.2025,337600.0
2006-11-02 15:30:00,36.47,36.6,36.2,36.29,423900.0,31.2111,31.3223,30.98,31.057,423900.0
2006-11-03 09:30:00,36.36,36.75,36.31,36.47,193000.0,31.1169,31.4507,31.0741,31.2111,193000.0
2006-11-03 10:00:00,36.45,36.55,36.34,36.37,168900.0,31.194,31.2795,31.0998,31.1255,168900.0
2006-11-03 10:30:00,36.39,36.45,36.3,36.35,77400.0,31.1426,31.194,31.0656,31.1084,77400.0
2006-11-03 11:00:00,36.35,36.46,36.3,36.33,69400.0,31.1084,31.2025,31.0656,31.0913,69400.0
2006-11-03 11:30:00,36.33,36.44,36.17,36.23,62800.0,31.0913,31.1854,30.9543,31.0057,62800.0
2006-11-03 12:00:00,36.23,36.23,35.91,35.91,31900.0,31.0057,31.0057,30.7318,30.7318,31900.0
2006-11-03 12:30:00,35.91,35.92,35.5,35.67,97200.0,30.7318,30.7404,30.3809,30.5264,97200.0
2006-11-03 13:00:00,35.65,35.79,35.6,35.7,92600.0,30.5093,30.6291,30.4665,30.5521,92600.0
2006-11-03 13:30:00,35.7,35.93,35.7,35.84,128000.0,30.5521,30.7489,30.5521,30.6719,128000.0
2006-11-03 14:00:00,35.83,36.12,35.81,36.0,58000.0,30.6634,30.9115,30.6462,30.8088,58000.0
2006-11-03 14:30:00,35.99,36.17,35.96,36.1,103800.0,30.8003,30.9543,30.7746,30.8944,103800.0
2006-11-03 15:00:00,36.1,36.18,36.03,36.06,63400.0,30.8944,30.9629,30.8345,30.8602,63400.0
2006-11-03 15:30:00,36.06,36.12,35.99,36.0,278100.0,30.8602,30.9115,30.8003,30.8088,278100.0
2006-11-06 09:30:00,36.04,36.4,36.0,36.15,101800.0,30.8431,31.1512,30.8088,30.9372,101800.0
2006-11-06 10:00:00,36.2,36.32,36.06,36.11,90400.0,30.98,31.0827,30.8602,30.903,90400.0
2006-11-06 10:30:00,36.1,36.17,35.99,36.03,109300.0,30.8944,30.9543,30.8003,30.8345,109300.0
2006-11-06 11:00:00,36.03,36.1,35.96,36.05,152800.0,30.8345,30.8944,30.7746,30.8516,152800.0
2006-11-06 11:30:00,36.06,36.21,36.04,36.15,82300.0,30.8602,30.9886,30.8431,30.9372,82300.0
2006-11-06 12:00:00,36.15,36.27,36.12,36.21,145300.0,30.9372,31.0399,30.9115,30.9886,145300.0
2006-11-06 12:30:00,36.21,36.22,36.15,36.16,100500.0,30.9886,30.9971,30.9372,30.9458,100500.0
2006-11-06 13:00:00,36.16,36.2,36.13,36.15,48600.0,30.9458,30.98,30.9201,30.9372,48600.0
2006-11-06 13:30:00,36.17,36.18,36.08,36.15,55000.0,30.9543,30.9629,30.8773,30.9372,55000.0
2006-11-06 14:00:00,36.15,36.17,36.12,36.14,135100.0,30.9372,30.9543,30.9115,30.9287,135100.0
2006-11-06 14:30:00,36.14,36.28,36.14,36.26,51600.0,30.9287,31.0485,30.9287,31.0314,51600.0
2006-11-06 15:00:00,36.25,36.29,36.0,36.24,134400.0,31.0228,31.057,30.8088,31.0142,134400.0
2006-11-06 15:30:00,36.23,36.4,36.19,36.19,103300.0,31.0057,31.1512,30.9715,30.9715,103300.0
2006-11-07 09:30:00,36.19,36.39,36.09,36.12,86200.0,30.9715,31.1426,30.8859,30.9115,86200.0
2006-11-07 10:00:00,36.12,36.4,36.09,36.37,112200.0,30.9115,31.1512,30.8859,31.1255,112200.0
2006-11-07 10:30:00,36.37,36.37,36.21,36.23,32900.0,31.1255,31.1255,30.9886,31.0057,32900.0
2006-11-07 11:00:00,36.23,36.26,36.2,36.24,22400.0,31.0057,31.0314,30.98,31.0142,22400.0
2006-11-07 11:30:00,36.23,36.23,36.16,36.16,28600.0,31.0057,31.0057,30.9458,30.9458,28600.0
2006-11-07 12:00:00,36.16,36.2,36.12,36.15,31500.0,30.9458,30.98,30.9115,30.9372,31500.0
2006-11-07 12:30:00,36.15,36.18,36.12,36.16,23400.0,30.9372,30.9629,30.9115,30.9458,23400.0
2006-11-07 13:00:00,36.17,36.18,36.07,36.11,25400.0,30.9543,30.9629,30.8688,30.903,25400.0
2006-11-07 13:30:00,36.09,36.21,36.09,36.16,124700.0,30.8859,30.9886,30.8859,30.9458,124700.0
2006-11-07 14:00:00,36.16,36.18,36.0,36.01,39000.0,30.9458,30.9629,30.8088,30.8174,39000.0
2006-11-07 14:30:00,36.01,36.08,35.99,36.07,42400.0,30.8174,30.8773,30.8003,30.8688,42400.0
2006-11-07 15:00:00,36.05,36.1,35.99,36.02,58500.0,30.8516,30.8944,30.8003,30.826,58500.0
2006-11-07 15:30:00,36.02,36.06,35.96,36.04,71400.0,30.826,30.8602,30.7746,30.8431,71400.0
2006-11-08 09:30:00,35.84,36.13,35.63,36.05,55500.0,30.6719,30.9201,30.4922,30.8516,55500.0
2006-11-08 10:00:00,36.05,36.16,35.94,36.01,125800.0,30.8516,30.9458,30.7575,30.8174,125800.0
2006-11-08 10:30:00,35.99,36.26,35.94,36.11,40600.0,30.8003,31.0314,30.7575,30.903,40600.0
2006-11-08 11:00:00,36.11,36.32,36.11,36.26,56200.0,30.903,31.0827,30.903,31.0314,56200.0
2006-11-08 11:30:00,36.23,36.31,36.1,36.1,37400.0,31.0057,31.0741,30.8944,30.8944,37400.0
2006-11-08 12:00:00,36.11,36.46,36.11,36.2,26000.0,30.903,31.2025,30.903,30.98,26000.0
2006-11-08 12:30:00,36.2,36.55,36.2,36.47,45500.0,30.98,31.2795,30.98,31.2111,45500.0
2006-11-08 13:00:00,36.47,36.54,36.28,36.4,33800.0,31.2111,31.271,31.0485,31.1512,33800.0
2006-11-08 13:30:00,36.39,36.54,36.39,36.52,32600.0,31.1426,31.271,31.1426,31.2539,32600.0
2006-11-08 14:00:00,36.51,36.6,36.39,36.56,35700.0,31.2453,31.3223,31.1426,31.2881,35700.0
2006-11-08 14:30:00,36.56,36.69,36.52,36.66,38900.0,31.2881,31.3994,31.2539,31.3737,38900.0
2006-11-08 15:00:00,36.64,36.72,36.62,36.72,66300.0,31.3566,31.425,31.3394,31.425,66300.0
2006-11-08 15:30:00,36.7,36.79,36.63,36.75,128800.0,31.4079,31.4849,31.348,31.4507,128800.0
2006-11-09 09:30:00,36.76,37.18,36.76,37.05,78500.0,31.4593,31.8187,31.4593,31.7074,78500.0
2006-11-09 10:00:00,37.03,37.07,36.93,37.0,92500.0,31.6903,31.7246,31.6047,31.6647,92500.0
2006-11-09 10:30:00,37.0,37.07,37.0,37.07,76700.0,31.6647,31.7246,31.6647,31.7246,76700.0
2006-11-09 11:00:00,37.07,37.07,37.0,37.01,45100.0,31.7246,31.7246,31.6647,31.6732,45100.0
2006-11-09 11:30:00,37.01,37.31,37.01,37.29,71100.0,31.6732,31.9299,31.6732,31.9128,71100.0
2006-11-09 12:00:00,37.3,37.32,37.16,37.25,104200.0,31.9214,31.9385,31.8016,31.8786,104200.0
2006-11-09 12:30:00,37.26,37.28,37.13,37.15,48100.0,31.8872,31.9043,31.7759,31.793,48100.0
2006-11-09 13:00:00,37.15,37.17,37.05,37.13,56900.0,31.793,31.8101,31.7074,31.7759,56900.0
2006-11-09 13:30:00,37.13,37.22,37.12,37.17,63200.0,31.7759,31.8529,31.7673,31.8101,63200.0
2006-11-09 14:00:00,37.17,37.27,37.15,37.24,106000.0,31.8101,31.8957,31.793,31.87,106000.0
2006-11-09 14:30:00,37.24,37.29,37.06,37.06,89900.0,31.87,31.9128,31.716,31.716,89900.0
2006-11-09 15:00:00,37.06,37.06,36.84,37.05,94400.0,31.716,31.716,31.5277,31.7074,94400.0
2006-11-09 15:30:00,37.06,37.17,37.04,37.13,105600.0,31.716,31.8101,31.6989,31.7759,105600.0
2006-11-10 09:30:00,37.15,37.41,37.1,37.16,30200.0,31.793,32.0155,31.7502,31.8016,30200.0
2006-11-10 10:00:00,37.17,37.25,37.08,37.09,44700.0,31.8101,31.8786,31.7331,31.7417,44700.0
2006-11-10 10:30:00,37.11,37.2,37.1,37.17,29200.0,31.7588,31.8358,31.7502,31.8101,29200.0
2006-11-10 11:00:00,37.15,37.37,37.12,37.37,33100.0,31.793,31.9813,31.7673,31.9813,33100.0
2006-11-10 11:30:00,37.37,37.39,37.17,37.26,32400.0,31.9813,31.9984,31.8101,31.8872,32400.0
2006-11-10 12:00:00,37.24,37.31,37.21,37.31,26600.0,31.87,31.9299,31.8444,31.9299,26600.0
2006-11-10 12:30:00,37.32,37.44,37.31,37.41,45300.0,31.9385,32.0412,31.9299,32.0155,45300.0
2006-11-10 13:00:00,37.41,37.42,37.26,37.28,27700.0,32.0155,32.0241,31.8872,31.9043,27700.0
2006-11-10 13:30:00,37.29,37.31,37.17,37.17,45000.0,31.9128,31.9299,31.8101,31.8101,45000.0
2006-11-10 14:00:00,37.16,37.29,37.16,37.26,43800.0,31.8016,31.9128,31.8016,31.8872,43800.0
2006-11-10 14:30:00,37.25,37.35,37.23,37.33,58900.0,31.8786,31.9642,31.8615,31.9471,58900.0
2006-11-10 15:00:00,37.3,37.36,37.27,37.33,44700.0,31.9214,31.9727,31.8957,31.9471,44700.0
2006-11-10 15:30:00,37.34,37.38,37.29,37.35,106700.0,31.9556,31.9899,31.9128,31.9642,106700.0
2006-11-13 09:30:00,37.35,37.55,37.2,37.5,82500.0,31.9642,32.1353,31.8358,32.0926,82500.0
2006-11-13 10:00:00,37.53,37.72,37.49,37.61,36500.0,32.1182,32.2808,32.084,32.1867,36500.0
2006-11-13 10:30:00,37.62,37.72,37.57,37.57,49600.0,32.1952,32.2808,32.1525,32.1525,49600.0
2006-11-13 11:00:00,37.58,37.71,37.52,37.52,34800.0,32.161,32.2723,32.1097,32.1097,34800.0
2006-11-13 11:30:00,37.52,37.55,37.41,37.42,42600.0,32.1097,32.1353,32.0155,32.0241,42600.0
2006-11-13 12:00:00,37.41,37.41,37.2,37.36,52800.0,32.0155,32.0155,31.8358,31.9727,52800.0
2006-11-13 12:30:00,37.36,37.39,37.13,37.13,85600.0,31.9727,31.9984,31.7759,31.7759,85600.0
2006-11-13 13:00:00,37.12,37.2,37.1,37.2,43900.0,31.7673,31.8358,31.7502,31.8358,43900.0
2006-11-13 13:30:00,37.2,37.27,37.16,37.22,57400.0,31.8358,31.8957,31.8016,31.8529,57400.0
2006-11-13 14:00:00,37.21,37.25,37.17,37.22,65400.0,31.8444,31.8786,31.8101,31.8529,65400.0
2006-11-13 14:30:00,37.22,37.27,37.16,37.2,60300.0,31.8529,31.8957,31.8016,31.8358,60300.0
2006-11-13 15:00:00,37.19,37.2,37.15,37.19,64100.0,31.8273,31.8358,31.793,31.8273,64100.0
2006-11-13 15:30:00,37.2,37.22,37.1,37.2,130000.0,31.8358,31.8529,31.7502,31.8358,130000.0
2006-11-14 09:30:00,37.21,37.33,37.16,37.33,63300.0,31.8444,31.9471,31.8016,31.9471,63300.0
2006-11-14 10:00:00,37.29,37.36,37.23,37.33,102800.0,31.9128,31.9727,31.8615,31.9471,102800.0
2006-11-14 10:30:00,37.32,37.45,37.29,37.45,33100.0,31.9385,32.0498,31.9128,32.0498,33100.0
2006-11-14 11:00:00,37.44,37.5,37.36,37.4,66300.0,32.0412,32.0926,31.9727,32.007,66300.0
2006-11-14 11:30:00,37.38,37.39,37.25,37.32,29700.0,31.9899,31.9984,31.8786,31.9385,29700.0
2006-11-14 12:00:00,37.31,37.33,37.21,37.26,33400.0,31.9299,31.9471,31.8444,31.8872,33400.0
2006-11-14 12:30:00,37.26,37.49,37.25,37.48,36700.0,31.8872,32.084,31.8786,32.0754,36700.0
2006-11-14 13:00:00,37.48,37.56,37.44,37.52,33000.0,32.0754,32.1439,32.0412,32.1097,33000.0
2006-11-14 13:30:00,37.53,37.59,37.39,37.39,33400.0,32.1182,32.1696,31.9984,31.9984,33400.0
2006-11-14 14:00:00,37.41,37.5,37.38,37.47,28600.0,32.0155,32.0926,31.9899,32.0669,28600.0
2006-11-14 14:30:00,37.48,37.59,37.37,37.45,72900.0,32.0754,32.1696,31.9813,32.0498,72900.0
2006-11-14 15:00:00,37.46,37.66,37.44,37.55,94300.0,32.0583,32.2295,32.0412,32.1353,94300.0
2006-11-14 15:30:00,37.56,37.79,37.49,37.68,130200.0,32.1439,32.3407,32.084,32.2466,130200.0
2006-11-15 09:30:00,37.69,37.97,37.6,37.97,81700.0,32.2552,32.4948,32.1781,32.4948,81700.0
2006-11-15 10:00:00,37.97,38.06,37.87,38.05,76800.0,32.4948,32.5718,32.4092,32.5632,76800.0
2006-11-15 10:30:00,38.05,38.07,37.84,37.85,55300.0,32.5632,32.5804,32.3835,32.3921,55300.0
2006-11-15 11:00:00,37.84,37.88,37.74,37.76,50100.0,32.3835,32.4178,32.2979,32.3151,50100.0
2006-11-15 11:30:00,37.76,37.86,37.76,37.78,30700.0,32.3151,32.4006,32.3151,32.3322,30700.0
2006-11-15 12:00:00,37.77,37.8,37.73,37.76,56900.0,32.3236,32.3493,32.2894,32.3151,56900.0
2006-11-15 12:30:00,37.77,37.87,37.75,37.85,45800.0,32.3236,32.4092,32.3065,32.3921,45800.0
2006-11-15 13:00:00,37.85,37.92,37.8,37.92,53600.0,32.3921,32.452,32.3493,32.452,53600.0
2006-11-15 13:30:00,37.91,37.97,37.88,37.97,37500.0,32.4434,32.4948,32.4178,32.4948,37500.0
2006-11-15 14:00:00,37.97,38.05,37.96,37.97,69600.0,32.4948,32.5632,32.4862,32.4948,69600.0
2006-11-15 14:30:00,37.96,37.98,37.89,37.91,51300.0,32.4862,32.5033,32.4263,32.4434,51300.0
2006-11-15 15:00:00,37.9,37.99,37.89,37.99,56800.0,32.4349,32.5119,32.4263,32.5119,56800.0
2006-11-15 15:30:00,38.0,38.04,37.95,38.02,134400.0,32.5205,32.5547,32.4777,32.5376,134400.0
2006-11-16 09:30:00,38.15,38.24,37.96,38.05,123500.0,32.6488,32.7258,32.4862,32.5632,123500.0
2006-11-16 10:00:00,38.02,38.04,37.97,38.02,59000.0,32.5376,32.5547,32.4948,32.5376,59000.0
2006-11-16 10:30:00,38.01,38.09,37.85,37.87,59000.0,32.529,32.5975,32.3921,32.4092,59000.0
2006-11-16 11:00:00,37.87,37.98,37.86,37.92,27200.0,32.4092,32.5033,32.4006,32.452,27200.0
2006-11-16 11:30:00,37.92,37.98,37.91,37.94,46200.0,32.452,32.5033,32.4434,32.4691,46200.0
2006-11-16 12:00:00,37.94,38.19,37.94,38.02,64400.0,32.4691,32.6831,32.4691,32.5376,64400.0
2006-11-16 12:30:00,38.02,38.06,37.91,37.91,59200.0,32.5376,32.5718,32.4434,32.4434,59200.0
2006-11-16 13:00:00,37.91,37.93,37.81,37.87,37100.0,32.4434,32.4605,32.3578,32.4092,37100.0
2006-11-16 13:30:00,37.86,38.02,37.86,38.0,30900.0,32.4006,32.5376,32.4006,32.5205,30900.0
2006-11-16 14:00:00,38.01,38.01,37.87,37.88,35600.0,32.529,32.529,32.4092,32.4178,35600.0
2006-11-16 14:30:00,37.87,37.92,37.78,37.87,66600.0,32.4092,32.452,32.3322,32.4092,66600.0
2006-11-16 15:00:00,37.88,37.98,37.88,37.98,60000.0,32.4178,32.5033,32.4178,32.5033,60000.0
2006-11-16 15:30:00,37.97,38.02,37.91,37.96,75100.0,32.4948,32.5376,32.4434,32.4862,75100.0
2006-11-17 09:30:00,38.15,38.21,37.98,38.04,152200.0,32.6488,32.7002,32.5033,32.5547,152200.0
2006-11-17 10:00:00,38.04,38.04,37.93,38.0,105300.0,32.5547,32.5547,32.4605,32.5205,105300.0
2006-11-17 10:30:00,38.0,38.02,37.82,37.91,82300.0,32.5205,32.5376,32.3664,32.4434,82300.0
2006-11-17 11:00:00,37.91,38.06,37.87,38.05,184900.0,32.4434,32.5718,32.4092,32.5632,184900.0
2006-11-17 11:30:00,38.05,38.05,37.93,37.95,57400.0,32.5632,32.5632,32.4605,32.4777,57400.0
2006-11-17 12:00:00,37.95,37.95,37.82,37.83,57700.0,32.4777,32.4777,32.3664,32.375,57700.0
2006-11-17 12:30:00,37.83,38.0,37.83,37.98,33200.0,32.375,32.5205,32.375,32.5033,33200.0
2006-11-17 13:00:00,37.99,38.02,37.95,38.0,75400.0,32.5119,32.5376,32.4777,32.5205,75400.0
2006-11-17 13:30:00,38.0,38.01,37.95,37.99,48700.0,32.5205,32.529,32.4777,32.5119,48700.0
2006-11-17 14:00:00,37.99,38.02,37.96,37.97,173800.0,32.5119,32.5376,32.4862,32.4948,173800.0
2006-11-17 14:30:00,37.98,38.01,37.95,37.98,108800.0,32.5033,32.529,32.4777,32.5033,108800.0
2006-11-17 15:00:00,37.99,38.15,37.98,38.01,42200.0,32.5119,32.6488,32.5033,32.529,42200.0
2006-11-17 15:30:00,38.02,38.05,37.97,38.05,208600.0,32.5376,32.5632,32.4948,32.5632,208600.0
2006-11-20 09:30:00,37.97,37.99,37.69,37.91,55500.0,32.4948,32.5119,32.2552,32.4434,55500.0
2006-11-20 10:00:00,37.88,38.15,37.81,38.09,36200.0,32.4178,32.6488,32.3578,32.5975,36200.0
2006-11-20 10:30:00,38.05,38.55,38.05,38.52,105500.0,32.5632,32.9911,32.5632,32.9655,105500.0
2006-11-20 11:00:00,38.52,38.54,38.31,38.33,46600.0,32.9655,32.9826,32.7857,32.8029,46600.0
2006-11-20 11:30:00,38.33,38.35,38.26,38.29,44500.0,32.8029,32.82,32.743,32.7686,44500.0
2006-11-20 12:00:00,38.3,38.38,38.28,38.35,64400.0,32.7772,32.8457,32.7601,32.82,64400.0
2006-11-20 12:30:00,38.35,38.44,38.33,38.41,34100.0,32.82,32.897,32.8029,32.8713,34100.0
2006-11-20 13:00:00,38.42,38.44,38.34,38.38,29000.0,32.8799,32.897,32.8114,32.8457,29000.0
2006-11-20 13:30:00,38.38,38.38,38.26,38.27,19200.0,32.8457,32.8457,32.743,32.7515,19200.0
2006-11-20 14:00:00,38.26,38.32,38.1,38.13,41500.0,32.743,32.7943,32.606,32.6317,41500.0
2006-11-20 14:30:00,38.13,38.13,37.96,38.0,51700.0,32.6317,32.6317,32.4862,32.5205,51700.0
2006-11-20 15:00:00,38.0,38.03,37.93,38.0,52600.0,32.5205,32.5461,32.4605,32.5205,52600.0
2006-11-20 15:30:00,38.0,38.02,37.91,37.95,100100.0,32.5205,32.5376,32.4434,32.4777,100100.0
2006-11-21 09:30:00,37.91,38.11,37.84,37.93,22100.0,32.4434,32.6146,32.3835,32.4605,22100.0
2006-11-21 10:00:00,37.92,37.98,37.87,37.93,50200.0,32.452,32.5033,32.4092,32.4605,50200.0
2006-11-21 10:30:00,37.94,37.98,37.93,37.98,19300.0,32.4691,32.5033,32.4605,32.5033,19300.0
2006-11-21 11:00:00,37.98,37.99,37.91,37.98,28300.0,32.5033,32.5119,32.4434,32.5033,28300.0
2006-11-21 11:30:00,37.98,38.0,37.88,37.88,60200.0,32.5033,32.5205,32.4178,32.4178,60200.0
2006-11-21 12:00:00,37.89,37.93,37.86,37.92,35200.0,32.4263,32.4605,32.4006,32.452,35200.0
2006-11-21 12:30:00,37.94,37.94,37.9,37.94,19600.0,32.4691,32.4691,32.4349,32.4691,19600.0
2006-11-21 13:00:00,37.94,37.94,37.87,37.87,13600.0,32.4691,32.4691,32.4092,32.4092,13600.0
2006-11-21 13:30:00,37.88,37.9,37.85,37.86,8600.0,32.4178,32.4349,32.3921,32.4006,8600.0
2006-11-21 14:00:00,37.85,37.87,37.8,37.81,10000.0,32.3921,32.4092,32.3493,32.3578,10000.0
2006-11-21 14:30:00,37.82,37.82,37.78,37.82,14500.0,32.3664,32.3664,32.3322,32.3664,14500.0
2006-11-21 15:00:00,37.81,37.92,37.74,37.92,33800.0,32.3578,32.452,32.2979,32.452,33800.0
2006-11-21 15:30:00,37.92,37.92,37.82,37.88,50700.0,32.452,32.452,32.3664,32.4178,50700.0
2006-11-22 09:30:00,37.96,38.0,37.91,37.95,23100.0,32.4862,32.5205,32.4434,32.4777,23100.0
2006-11-22 10:00:00,37.94,37.96,37.76,37.76,21900.0,32.4691,32.4862,32.3151,32.3151,21900.0
2006-11-22 10:30:00,37.8,37.93,37.78,37.86,8800.0,32.3493,32.4605,32.3322,32.4006,8800.0
2006-11-22 11:00:00,37.87,37.95,37.85,37.9,14300.0,32.4092,32.4777,32.3921,32.4349,14300.0
2006-11-22 11:30:00,37.92,37.99,37.88,37.9,12300.0,32.452,32.5119,32.4178,32.4349,12300.0
2006-11-22 12:00:00,37.89,37.95,37.89,37.9,13400.0,32.4263,32.4777,32.4263,32.4349,13400.0
2006-11-22 12:30:00,37.92,37.92,37.81,37.87,11600.0,32.452,32.452,32.3578,32.4092,11600.0
2006-11-22 13:00:00,37.87,37.89,37.85,37.87,34900.0,32.4092,32.4263,32.3921,32.4092,34900.0
2006-11-22 13:30:00,37.87,37.92,37.86,37.91,10800.0,32.4092,32.452,32.4006,32.4434,10800.0
2006-11-22 14:00:00,37.92,37.98,37.89,37.97,21200.0,32.452,32.5033,32.4263,32.4948,21200.0
2006-11-22 14:30:00,37.97,38.05,37.96,38.0,80500.0,32.4948,32.5632,32.4862,32.5205,80500.0
2006-11-22 15:00:00,38.0,38.07,38.0,38.05,15100.0,32.5205,32.5804,32.5205,32.5632,15100.0
2006-11-22 15:30:00,38.05,38.16,38.03,38.13,96000.0,32.5632,32.6574,32.5461,32.6317,96000.0
2006-11-24 09:30:00,37.9,37.9,37.69,37.71,14000.0,32.4349,32.4349,32.2552,32.2723,14000.0
2006-11-24 10:00:00,37.68,37.97,37.68,37.97,21900.0,32.2466,32.4948,32.2466,32.4948,21900.0
2006-11-24 10:30:00,38.0,38.09,37.96,38.05,10600.0,32.5205,32.5975,32.4862,32.5632,10600.0
2006-11-24 11:00:00,38.02,38.1,37.97,38.04,42800.0,32.5376,32.606,32.4948,32.5547,42800.0
2006-11-24 11:30:00,38.05,38.09,38.04,38.04,10300.0,32.5632,32.5975,32.5547,32.5547,10300.0
2006-11-24 12:00:00,38.05,38.09,38.03,38.04,9500.0,32.5632,32.5975,32.5461,32.5547,9500.0
2006-11-24 12:30:00,38.05,38.3,38.03,38.12,36700.0,32.5632,32.7772,32.5461,32.6231,36700.0
2006-11-24 13:00:00,38.11,38.12,38.07,38.07,2200.0,32.6146,32.6231,32.5804,32.5804,2200.0
2006-11-24 13:30:00,38.07,38.07,38.07,38.07,0.0,32.5804,32.5804,32.5804,32.5804,0.0
2006-11-24 14:00:00,38.07,38.07,38.07,38.07,0.0,32.5804,32.5804,32.5804,32.5804,0.0
2006-11-24 14:30:00,38.07,38.07,38.07,38.07,0.0,32.5804,32.5804,32.5804,32.5804,0.0
2006-11-24 15:00:00,38.07,38.07,38.07,38.07,0.0,32.5804,32.5804,32.5804,32.5804,0.0
2006-11-24 15:30:00,38.07,38.07,38.07,38.07,0.0,32.5804,32.5804,32.5804,32.5804,0.0
2006-11-27 09:30:00,37.88,37.88,37.48,37.51,76000.0,32.4178,32.4178,32.0754,32.1011,76000.0
2006-11-27 10:00:00,37.52,37.55,37.33,37.38,53400.0,32.1097,32.1353,31.9471,31.9899,53400.0
2006-11-27 10:30:00,37.38,37.44,37.34,37.44,74300.0,31.9899,32.0412,31.9556,32.0412,74300.0
2006-11-27 11:00:00,37.45,37.45,37.25,37.31,51600.0,32.0498,32.0498,31.8786,31.9299,51600.0
2006-11-27 11:30:00,37.32,37.33,37.11,37.11,33200.0,31.9385,31.9471,31.7588,31.7588,33200.0
2006-11-27 12:00:00,37.11,37.12,37.0,37.03,33700.0,31.7588,31.7673,31.6647,31.6903,33700.0
2006-11-27 12:30:00,37.02,37.02,36.88,36.93,64000.0,31.6818,31.6818,31.562,31.6047,64000.0
2006-11-27 13:00:00,36.93,37.01,36.88,37.0,25700.0,31.6047,31.6732,31.562,31.6647,25700.0
2006-11-27 13:30:00,37.01,37.01,36.93,36.94,38000.0,31.6732,31.6732,31.6047,31.6133,38000.0
2006-11-27 14:00:00,36.95,36.97,36.89,36.92,51500.0,31.6219,31.639,31.5705,31.5962,51500.0
2006-11-27 14:30:00,36.93,36.93,36.84,36.88,35800.0,31.6047,31.6047,31.5277,31.562,35800.0
2006-11-27 15:00:00,36.86,36.9,36.81,36.85,49700.0,31.5448,31.5791,31.502,31.5363,49700.0
2006-11-27 15:30:00,36.85,36.9,36.8,36.87,106900.0,31.5363,31.5791,31.4935,31.5534,106900.0
2006-11-28 09:30:00,36.79,36.86,36.56,36.86,64300.0,31.4849,31.5448,31.2881,31.5448,64300.0
2006-11-28 10:00:00,36.88,36.96,36.78,36.84,62800.0,31.562,31.6304,31.4764,31.5277,62800.0
2006-11-28 10:30:00,36.85,36.94,36.81,36.86,39300.0,31.5363,31.6133,31.502,31.5448,39300.0
2006-11-28 11:00:00,36.86,36.87,36.74,36.76,70300.0,31.5448,31.5534,31.4421,31.4593,70300.0
2006-11-28 11:30:00,36.76,36.86,36.74,36.82,25100.0,31.4593,31.5448,31.4421,31.5106,25100.0
2006-11-28 12:00:00,36.82,36.85,36.71,36.75,34000.0,31.5106,31.5363,31.4165,31.4507,34000.0
2006-11-28 12:30:00,36.72,36.79,36.69,36.7,23100.0,31.425,31.4849,31.3994,31.4079,23100.0
2006-11-28 13:00:00,36.7,36.77,36.6,36.63,45600.0,31.4079,31.4678,31.3223,31.348,45600.0
2006-11-28 13:30:00,36.64,36.66,36.57,36.61,12700.0,31.3566,31.3737,31.2967,31.3309,12700.0
2006-11-28 14:00:00,36.62,36.66,36.57,36.59,35700.0,31.3394,31.3737,31.2967,31.3138,35700.0
2006-11-28 14:30:00,36.59,36.67,36.59,36.63,46700.0,31.3138,31.3822,31.3138,31.348,46700.0
2006-11-28 15:00:00,36.64,36.74,36.63,36.72,72000.0,31.3566,31.4421,31.348,31.425,72000.0
2006-11-28 15:30:00,36.7,36.71,36.58,36.63,124700.0,31.4079,31.4165,31.3052,31.348,124700.0
2006-11-29 09:30:00,36.65,37.03,36.65,36.98,55900.0,31.3651,31.6903,31.3651,31.6475,55900.0
2006-11-29 10:00:00,36.97,37.28,36.96,37.24,43100.0,31.639,31.9043,31.6304,31.87,43100.0
2006-11-29 10:30:00,37.25,37.27,37.21,37.23,48200.0,31.8786,31.8957,31.8444,31.8615,48200.0
2006-11-29 11:00:00,37.22,37.27,36.83,36.84,227900.0,31.8529,31.8957,31.5192,31.5277,227900.0
2006-11-29 11:30:00,36.84,36.86,36.28,36.38,345200.0,31.5277,31.5448,31.0485,31.1341,345200.0
2006-11-29 12:00:00,36.35,36.36,35.81,35.84,279700.0,31.1084,31.1169,30.6462,30.6719,279700.0
2006-11-29 12:30:00,35.83,35.85,34.5,34.8,851900.0,30.6634,30.6805,29.5251,29.7819,851900.0
2006-11-29 13:00:00,34.8,35.43,34.65,35.26,1173400.0,29.7819,30.321,29.6535,30.1756,1173400.0
2006-11-29 13:30:00,35.28,35.37,34.7,34.7,575900.0,30.1927,30.2697,29.6963,29.6963,575900.0
2006-11-29 14:00:00,34.71,34.73,34.14,34.48,774800.0,29.7049,29.722,29.2171,29.508,774800.0
2006-11-29 14:30:00,34.49,34.82,34.41,34.72,397400.0,29.5166,29.799,29.4481,29.7134,397400.0
2006-11-29 15:00:00,34.73,34.89,34.63,34.85,224500.0,29.722,29.8589,29.6364,29.8247,224500.0
2006-11-29 15:30:00,34.85,34.95,34.63,34.83,377100.0,29.8247,29.9103,29.6364,29.8076,377100.0
2006-11-30 09:30:00,34.91,35.7,34.91,35.47,339400.0,29.876,30.5521,29.876,30.3553,339400.0
2006-11-30 10:00:00,35.43,35.45,35.21,35.32,340300.0,30.321,30.3382,30.1328,30.2269,340300.0
2006-11-30 10:30:00,35.33,35.61,35.31,35.61,154300.0,30.2355,30.4751,30.2183,30.4751,154300.0
2006-11-30 11:00:00,35.62,35.77,35.58,35.63,149700.0,30.4836,30.612,30.4494,30.4922,149700.0
2006-11-30 11:30:00,35.63,35.64,35.28,35.42,133600.0,30.4922,30.5008,30.1927,30.3125,133600.0
2006-11-30 12:00:00,35.42,35.45,35.23,35.41,105800.0,30.3125,30.3382,30.1499,30.3039,105800.0
2006-11-30 12:30:00,35.4,35.54,35.36,35.52,103700.0,30.2954,30.4152,30.2611,30.3981,103700.0
2006-11-30 13:00:00,35.52,35.61,35.51,35.6,80700.0,30.3981,30.4751,30.3895,30.4665,80700.0
2006-11-30 13:30:00,35.61,35.67,35.55,35.55,91900.0,30.4751,30.5264,30.4237,30.4237,91900.0
2006-11-30 14:00:00,35.55,35.6,35.48,35.54,86700.0,30.4237,30.4665,30.3638,30.4152,86700.0
2006-11-30 14:30:00,35.52,35.75,35.4,35.71,212200.0,30.3981,30.5949,30.2954,30.5607,212200.0
2006-11-30 15:00:00,35.71,35.8,35.7,35.74,415100.0,30.5607,30.6377,30.5521,30.5863,415100.0
2006-11-30 15:30:00,35.75,35.75,35.55,35.55,230700.0,30.5949,30.5949,30.4237,30.4237,230700.0
2006-12-01 09:30:00,35.43,35.77,35.33,35.65,182200.0,30.321,30.612,30.2355,30.5093,182200.0
2006-12-01 10:00:00,35.67,35.67,35.37,35.45,157000.0,30.5264,30.5264,30.2697,30.3382,157000.0
2006-12-01 10:30:00,35.43,35.53,35.35,35.4,207900.0,30.321,30.4066,30.2526,30.2954,207900.0
2006-12-01 11:00:00,35.39,35.52,35.39,35.49,125400.0,30.2868,30.3981,30.2868,30.3724,125400.0
2006-12-01 11:30:00,35.48,35.59,35.47,35.56,99700.0,30.3638,30.458,30.3553,30.4323,99700.0
2006-12-01 12:00:00,35.56,35.58,35.48,35.49,86600.0,30.4323,30.4494,30.3638,30.3724,86600.0
2006-12-01 12:30:00,35.48,35.52,35.45,35.47,52000.0,30.3638,30.3981,30.3382,30.3553,52000.0
2006-12-01 13:00:00,35.46,35.49,35.44,35.44,150800.0,30.3467,30.3724,30.3296,30.3296,150800.0
2006-12-01 13:30:00,35.44,35.49,35.39,35.39,82200.0,30.3296,30.3724,30.2868,30.2868,82200.0
2006-12-01 14:00:00,35.39,35.41,35.16,35.28,98400.0,30.2868,30.3039,30.09,30.1927,98400.0
2006-12-01 14:30:00,35.29,35.33,35.07,35.08,76700.0,30.2012,30.2355,30.013,30.0215,76700.0
2006-12-01 15:00:00,35.08,35.18,35.05,35.18,92700.0,30.0215,30.1071,29.9958,30.1071,92700.0
2006-12-01 15:30:00,35.19,35.33,35.18,35.27,163000.0,30.1156,30.2355,30.1071,30.1841,163000.0
2006-12-04 09:30:00,35.3,35.69,35.3,35.4,185000.0,30.2098,30.5436,30.2098,30.2954,185000.0
2006-12-04 10:00:00,35.4,35.59,35.36,35.42,89200.0,30.2954,30.458,30.2611,30.3125,89200.0
2006-12-04 10:30:00,35.42,35.55,35.27,35.37,113700.0,30.3125,30.4237,30.1841,30.2697,113700.0
2006-12-04 11:00:00,35.35,35.44,35.3,35.4,96700.0,30.2526,30.3296,30.2098,30.2954,96700.0
2006-12-04 11:30:00,35.4,35.42,35.35,35.4,53100.0,30.2954,30.3125,30.2526,30.2954,53100.0
2006-12-04 12:00:00,35.42,35.42,35.22,35.26,51800.0,30.3125,30.3125,30.1413,30.1756,51800.0
2006-12-04 12:30:00,35.26,35.31,35.23,35.24,49300.0,30.1756,30.2183,30.1499,30.1584,49300.0
2006-12-04 13:00:00,35.25,35.26,35.21,35.24,56400.0,30.167,30.1756,30.1328,30.1584,56400.0
2006-12-04 13:30:00,35.25,35.32,35.2,35.31,58500.0,30.167,30.2269,30.1242,30.2183,58500.0
2006-12-04 14:00:00,35.31,35.36,35.3,35.35,66200.0,30.2183,30.2611,30.2098,30.2526,66200.0
2006-12-04 14:30:00,35.34,35.35,35.25,35.3,75800.0,30.244,30.2526,30.167,30.2098,75800.0
2006-12-04 15:00:00,35.29,35.31,35.25,35.3,67300.0,30.2012,30.2183,30.167,30.2098,67300.0
2006-12-04 15:30:00,35.3,35.31,35.18,35.23,122000.0,30.2098,30.2183,30.1071,30.1499,122000.0
2006-12-05 09:30:00,35.35,35.58,35.2,35.35,178500.0,30.2526,30.4494,30.1242,30.2526,178500.0
2006-12-05 10:00:00,35.33,35.44,35.24,35.27,222500.0,30.2355,30.3296,30.1584,30.1841,222500.0
2006-12-05 10:30:00,35.27,35.43,35.25,35.39,133700.0,30.1841,30.321,30.167,30.2868,133700.0
2006-12-05 11:00:00,35.4,35.42,35.3,35.4,209700.0,30.2954,30.3125,30.2098,30.2954,209700.0
2006-12-05 11:30:00,35.4,35.46,35.35,35.38,137000.0,30.2954,30.3467,30.2526,30.2783,137000.0
2006-12-05 12:00:00,35.39,35.41,35.35,35.37,62500.0,30.2868,30.3039,30.2526,30.2697,62500.0
2006-12-05 12:30:00,35.36,35.45,35.35,35.42,122700.0,30.2611,30.3382,30.2526,30.3125,122700.0
2006-12-05 13:00:00,35.43,35.5,35.33,35.4,85900.0,30.321,30.3809,30.2355,30.2954,85900.0
2006-12-05 13:30:00,35.42,35.45,35.35,35.37,190300.0,30.3125,30.3382,30.2526,30.2697,190300.0
2006-12-05 14:00:00,35.36,35.43,35.35,35.4,87400.0,30.2611,30.321,30.2526,30.2954,87400.0
2006-12-05 14:30:00,35.4,35.44,35.33,35.35,88600.0,30.2954,30.3296,30.2355,30.2526,88600.0
2006-12-05 15:00:00,35.35,35.39,35.26,35.38,179200.0,30.2526,30.2868,30.1756,30.2783,179200.0
2006-12-05 15:30:00,35.4,35.53,35.37,35.49,157300.0,30.2954,30.4066,30.2697,30.3724,157300.0
2006-12-06 09:30:00,36.38,36.38,36.09,36.15,323800.0,31.1341,31.1341,30.8859,30.9372,323800.0
2006-12-06 10:00:00,36.16,36.29,36.09,36.1,197400.0,30.9458,31.057,30.8859,30.8944,197400.0
2006-12-06 10:30:00,36.11,36.2,35.85,35.9,97000.0,30.903,30.98,30.6805,30.7233,97000.0
2006-12-06 11:00:00,35.9,35.93,35.85,35.92,155700.0,30.7233,30.7489,30.6805,30.7404,155700.0
2006-12-06 11:30:00,35.92,35.92,35.75,35.8,137200.0,30.7404,30.7404,30.5949,30.6377,137200.0
2006-12-06 12:00:00,35.81,35.94,35.8,35.94,56100.0,30.6462,30.7575,30.6377,30.7575,56100.0
2006-12-06 12:30:00,35.94,35.96,35.78,35.78,128700.0,30.7575,30.7746,30.6206,30.6206,128700.0
2006-12-06 13:00:00,35.78,36.1,35.77,36.05,273000.0,30.6206,30.8944,30.612,30.8516,273000.0
2006-12-06 13:30:00,36.07,36.1,35.92,35.94,88900.0,30.8688,30.8944,30.7404,30.7575,88900.0
2006-12-06 14:00:00,35.93,36.1,35.93,36.02,59400.0,30.7489,30.8944,30.7489,30.826,59400.0
2006-12-06 14:30:00,36.02,36.09,36.02,36.03,119100.0,30.826,30.8859,30.826,30.8345,119100.0
2006-12-06 15:00:00,36.02,36.05,35.91,35.96,135100.0,30.826,30.8516,30.7318,30.7746,135100.0
2006-12-06 15:30:00,35.95,35.95,35.89,35.91,123200.0,30.7661,30.7661,30.7147,30.7318,123200.0
2006-12-07 09:30:00,37.01,38.38,37.01,38.37,567500.0,31.6732,32.8457,31.6732,32.8371,567500.0
2006-12-07 10:00:00,38.35,38.58,37.68,37.73,491700.0,32.82,33.0168,32.2466,32.2894,491700.0
2006-12-07 10:30:00,37.71,37.8,37.38,37.46,220600.0,32.2723,32.3493,31.9899,32.0583,220600.0
2006-12-07 11:00:00,37.46,37.66,37.44,37.54,199900.0,32.0583,32.2295,32.0412,32.1268,199900.0
2006-12-07 11:30:00,37.56,37.58,37.28,37.28,135200.0,32.1439,32.161,31.9043,31.9043,135200.0
2006-12-07 12:00:00,37.29,37.53,37.27,37.42,59800.0,31.9128,32.1182,31.8957,32.0241,59800.0
2006-12-07 12:30:00,37.42,37.42,37.32,37.33,44000.0,32.0241,32.0241,31.9385,31.9471,44000.0
2006-12-07 13:00:00,37.3,37.4,37.26,37.34,56600.0,31.9214,32.007,31.8872,31.9556,56600.0
2006-12-07 13:30:00,37.34,37.38,37.27,37.27,68500.0,31.9556,31.9899,31.8957,31.8957,68500.0
2006-12-07 14:00:00,37.28,37.32,37.25,37.29,94300.0,31.9043,31.9385,31.8786,31.9128,94300.0
2006-12-07 14:30:00,37.3,37.48,37.29,37.44,138200.0,31.9214,32.0754,31.9128,32.0412,138200.0
2006-12-07 15:00:00,37.44,37.45,37.02,37.05,115400.0,32.0412,32.0498,31.6818,31.7074,115400.0
2006-12-07 15:30:00,37.04,37.12,36.98,37.02,173100.0,31.6989,31.7673,31.6475,31.6818,173100.0
2006-12-08 09:30:00,37.0,37.45,37.0,37.27,185000.0,31.6647,32.0498,31.6647,31.8957,185000.0
2006-12-08 10:00:00,37.28,37.32,36.99,37.25,159400.0,31.9043,31.9385,31.6561,31.8786,159400.0
2006-12-08 10:30:00,37.27,37.36,37.22,37.3,82300.0,31.8957,31.9727,31.8529,31.9214,82300.0
2006-12-08 11:00:00,37.3,37.33,37.26,37.3,146800.0,31.9214,31.9471,31.8872,31.9214,146800.0
2006-12-08 11:30:00,37.3,37.32,37.21,37.24,118200.0,31.9214,31.9385,31.8444,31.87,118200.0
2006-12-08 12:00:00,37.24,37.26,37.07,37.18,89600.0,31.87,31.8872,31.7246,31.8187,89600.0
2006-12-08 12:30:00,37.18,37.18,37.03,37.08,29700.0,31.8187,31.8187,31.6903,31.7331,29700.0
2006-12-08 13:00:00,37.07,37.12,37.05,37.09,90400.0,31.7246,31.7673,31.7074,31.7417,90400.0
2006-12-08 13:30:00,37.11,37.13,37.08,37.09,67600.0,31.7588,31.7759,31.7331,31.7417,67600.0
2006-12-08 14:00:00,37.11,37.13,37.09,37.11,83800.0,31.7588,31.7759,31.7417,31.7588,83800.0
2006-12-08 14:30:00,37.11,37.13,37.09,37.11,89200.0,31.7588,31.7759,31.7417,31.7588,89200.0
2006-12-08 15:00:00,37.11,37.12,37.01,37.06,118300.0,31.7588,31.7673,31.6732,31.716,118300.0
2006-12-08 15:30:00,37.05,37.09,36.99,37.03,84900.0,31.7074,31.7417,31.6561,31.6903,84900.0
2006-12-11 09:30:00,36.97,36.98,36.76,36.89,176500.0,31.639,31.6475,31.4593,31.5705,176500.0
2006-12-11 10:00:00,36.9,36.91,36.64,36.65,63100.0,31.5791,31.5876,31.3566,31.3651,63100.0
2006-12-11 10:30:00,36.66,36.69,36.44,36.49,74600.0,31.3737,31.3994,31.1854,31.2282,74600.0
2006-12-11 11:00:00,36.49,36.5,36.44,36.44,45400.0,31.2282,31.2367,31.1854,31.1854,45400.0
2006-12-11 11:30:00,36.43,36.45,36.32,36.34,74700.0,31.1768,31.194,31.0827,31.0998,74700.0
2006-12-11 12:00:00,36.34,36.36,36.18,36.2,72000.0,31.0998,31.1169,30.9629,30.98,72000.0
2006-12-11 12:30:00,36.2,36.23,36.08,36.2,65400.0,30.98,31.0057,30.8773,30.98,65400.0
2006-12-11 13:00:00,36.2,36.34,36.2,36.28,45300.0,30.98,31.0998,30.98,31.0485,45300.0
2006-12-11 13:30:00,36.27,36.3,36.17,36.23,65000.0,31.0399,31.0656,30.9543,31.0057,65000.0
2006-12-11 14:00:00,36.21,36.26,36.15,36.17,60300.0,30.9886,31.0314,30.9372,30.9543,60300.0
2006-12-11 14:30:00,36.19,36.28,36.14,36.21,72200.0,30.9715,31.0485,30.9287,30.9886,72200.0
2006-12-11 15:00:00,36.21,36.25,36.17,36.22,52100.0,30.9886,31.0228,30.9543,30.9971,52100.0
2006-12-11 15:30:00,36.21,36.3,36.1,36.15,138700.0,30.9886,31.0656,30.8944,30.9372,138700.0
2006-12-12 09:30:00,36.0,36.04,35.92,35.98,90300.0,30.8088,30.8431,30.7404,30.7917,90300.0
2006-12-12 10:00:00,35.98,35.98,35.56,35.56,121000.0,30.7917,30.7917,30.4323,30.4323,121000.0
2006-12-12 10:30:00,35.55,35.55,35.36,35.38,137600.0,30.4237,30.4237,30.2611,30.2783,137600.0
2006-12-12 11:00:00,35.38,35.43,35.32,35.39,111500.0,30.2783,30.321,30.2269,30.2868,111500.0
2006-12-12 11:30:00,35.39,35.5,35.28,35.48,127600.0,30.2868,30.3809,30.1927,30.3638,127600.0
2006-12-12 12:00:00,35.47,35.52,35.43,35.45,116000.0,30.3553,30.3981,30.321,30.3382,116000.0
2006-12-12 12:30:00,35.46,35.55,35.4,35.51,203900.0,30.3467,30.4237,30.2954,30.3895,203900.0
2006-12-12 13:00:00,35.52,35.54,35.4,35.49,75400.0,30.3981,30.4152,30.2954,30.3724,75400.0
2006-12-12 13:30:00,35.49,35.52,35.42,35.44,43900.0,30.3724,30.3981,30.3125,30.3296,43900.0
2006-12-12 14:00:00,35.44,35.45,35.3,35.38,77600.0,30.3296,30.3382,30.2098,30.2783,77600.0
2006-12-12 14:30:00,35.38,35.45,35.3,35.38,108700.0,30.2783,30.3382,30.2098,30.2783,108700.0
2006-12-12 15:00:00,35.39,35.57,35.36,35.55,335300.0,30.2868,30.4409,30.2611,30.4237,335300.0
2006-12-12 15:30:00,35.56,35.67,35.53,35.58,259400.0,30.4323,30.5264,30.4066,30.4494,259400.0
2006-12-13 09:30:00,35.7,35.75,35.54,35.65,126500.0,30.5521,30.5949,30.4152,30.5093,126500.0
2006-12-13 10:00:00,35.66,35.74,35.66,35.69,41800.0,30.5179,30.5863,30.5179,30.5436,41800.0
2006-12-13 10:30:00,35.69,35.75,35.66,35.7,39300.0,30.5436,30.5949,30.5179,30.5521,39300.0
2006-12-13 11:00:00,35.7,35.77,35.67,35.73,39800.0,30.5521,30.612,30.5264,30.5778,39800.0
2006-12-13 11:30:00,35.71,35.72,35.64,35.65,16400.0,30.5607,30.5692,30.5008,30.5093,16400.0
2006-12-13 12:00:00,35.64,35.66,35.49,35.55,27900.0,30.5008,30.5179,30.3724,30.4237,27900.0
2006-12-13 12:30:00,35.55,35.61,35.47,35.47,32400.0,30.4237,30.4751,30.3553,30.3553,32400.0
2006-12-13 13:00:00,35.47,35.54,35.42,35.5,26000.0,30.3553,30.4152,30.3125,30.3809,26000.0
2006-12-13 13:30:00,35.49,35.5,35.35,35.47,27800.0,30.3724,30.3809,30.2526,30.3553,27800.0
2006-12-13 14:00:00,35.46,35.5,35.4,35.47,24300.0,30.3467,30.3809,30.2954,30.3553,24300.0
2006-12-13 14:30:00,35.46,35.61,35.45,35.56,70800.0,30.3467,30.4751,30.3382,30.4323,70800.0
2006-12-13 15:00:00,35.56,35.64,35.51,35.6,66600.0,30.4323,30.5008,30.3895,30.4665,66600.0
2006-12-13 15:30:00,35.59,35.68,35.54,35.57,127500.0,30.458,30.535,30.4152,30.4409,127500.0
2006-12-14 09:30:00,35.6,35.94,35.5,35.93,67600.0,30.4665,30.7575,30.3809,30.7489,67600.0
2006-12-14 10:00:00,35.92,36.13,35.86,35.86,94400.0,30.7404,30.9201,30.689,30.689,94400.0
2006-12-14 10:30:00,35.84,36.01,35.84,35.99,61800.0,30.6719,30.8174,30.6719,30.8003,61800.0
2006-12-14 11:00:00,35.99,36.06,35.85,35.9,38900.0,30.8003,30.8602,30.6805,30.7233,38900.0
2006-12-14 11:30:00,35.9,35.98,35.86,35.95,36900.0,30.7233,30.7917,30.689,30.7661,36900.0
2006-12-14 12:00:00,35.93,35.93,35.85,35.88,15900.0,30.7489,30.7489,30.6805,30.7062,15900.0
2006-12-14 12:30:00,35.87,35.92,35.87,35.89,28100.0,30.6976,30.7404,30.6976,30.7147,28100.0
2006-12-14 13:00:00,35.9,35.92,35.87,35.9,12500.0,30.7233,30.7404,30.6976,30.7233,12500.0
2006-12-14 13:30:00,35.89,35.94,35.83,35.84,33200.0,30.7147,30.7575,30.6634,30.6719,33200.0
2006-12-14 14:00:00,35.83,35.91,35.81,35.88,18500.0,30.6634,30.7318,30.6462,30.7062,18500.0
2006-12-14 14:30:00,35.89,35.94,35.87,35.87,30500.0,30.7147,30.7575,30.6976,30.6976,30500.0
2006-12-14 15:00:00,35.87,35.9,35.8,35.81,39100.0,30.6976,30.7233,30.6377,30.6462,39100.0
2006-12-14 15:30:00,35.83,35.94,35.82,35.85,78100.0,30.6634,30.7575,30.6548,30.6805,78100.0
2006-12-15 09:30:00,35.8,35.8,35.54,35.56,140900.0,30.6377,30.6377,30.4152,30.4323,140900.0
2006-12-15 10:00:00,35.55,35.55,35.43,35.45,31300.0,30.4237,30.4237,30.321,30.3382,31300.0
2006-12-15 10:30:00,35.45,35.59,35.44,35.53,19000.0,30.3382,30.458,30.3296,30.4066,19000.0
2006-12-15 11:00:00,35.54,35.54,35.33,35.37,62000.0,30.4152,30.4152,30.2355,30.2697,62000.0
2006-12-15 11:30:00,35.37,35.74,35.37,35.66,174800.0,30.2697,30.5863,30.2697,30.5179,174800.0
2006-12-15 12:00:00,35.65,35.69,35.53,35.58,52700.0,30.5093,30.5436,30.4066,30.4494,52700.0
2006-12-15 12:30:00,35.58,35.58,35.51,35.52,23500.0,30.4494,30.4494,30.3895,30.3981,23500.0
2006-12-15 13:00:00,35.52,35.56,35.45,35.54,41500.0,30.3981,30.4323,30.3382,30.4152,41500.0
2006-12-15 13:30:00,35.53,35.58,35.48,35.5,98800.0,30.4066,30.4494,30.3638,30.3809,98800.0
2006-12-15 14:00:00,35.5,35.51,35.41,35.5,54900.0,30.3809,30.3895,30.3039,30.3809,54900.0
2006-12-15 14:30:00,35.49,35.52,35.44,35.48,94700.0,30.3724,30.3981,30.3296,30.3638,94700.0
2006-12-15 15:00:00,35.49,35.49,35.4,35.44,73400.0,30.3724,30.3724,30.2954,30.3296,73400.0
2006-12-15 15:30:00,35.44,35.46,35.28,35.29,105200.0,30.3296,30.3467,30.1927,30.2012,105200.0
2006-12-18 09:30:00,35.3,35.46,35.1,35.36,68500.0,30.2098,30.3467,30.0386,30.2611,68500.0
2006-12-18 10:00:00,35.38,35.48,35.36,35.44,33400.0,30.2783,30.3638,30.2611,30.3296,33400.0
2006-12-18 10:30:00,35.43,35.47,35.34,35.38,36100.0,30.321,30.3553,30.244,30.2783,36100.0
2006-12-18 11:00:00,35.37,35.41,35.34,35.37,41700.0,30.2697,30.3039,30.244,30.2697,41700.0
2006-12-18 11:30:00,35.38,35.61,35.37,35.58,65400.0,30.2783,30.4751,30.2697,30.4494,65400.0
2006-12-18 12:00:00,35.58,35.59,35.46,35.5,59000.0,30.4494,30.458,30.3467,30.3809,59000.0
2006-12-18 12:30:00,35.51,35.7,35.5,35.65,56800.0,30.3895,30.5521,30.3809,30.5093,56800.0
2006-12-18 13:00:00,35.65,35.73,35.58,35.72,45900.0,30.5093,30.5778,30.4494,30.5692,45900.0
2006-12-18 13:30:00,35.72,35.74,35.57,35.57,53800.0,30.5692,30.5863,30.4409,30.4409,53800.0
2006-12-18 14:00:00,35.57,35.66,35.47,35.49,52900.0,30.4409,30.5179,30.3553,30.3724,52900.0
2006-12-18 14:30:00,35.49,35.54,35.43,35.52,54400.0,30.3724,30.4152,30.321,30.3981,54400.0
2006-12-18 15:00:00,35.52,35.53,35.41,35.46,75000.0,30.3981,30.4066,30.3039,30.3467,75000.0
2006-12-18 15:30:00,35.46,35.58,35.46,35.5,123600.0,30.3467,30.4494,30.3467,30.3809,123600.0
2006-12-19 09:30:00,35.32,35.32,34.97,35.12,121000.0,30.2269,30.2269,29.9274,30.0557,121000.0
2006-12-19 10:00:00,35.13,35.21,35.09,35.19,112000.0,30.0643,30.1328,30.0301,30.1156,112000.0
2006-12-19 10:30:00,35.17,35.3,35.09,35.26,86900.0,30.0985,30.2098,30.0301,30.1756,86900.0
2006-12-19 11:00:00,35.27,35.3,35.17,35.22,52800.0,30.1841,30.2098,30.0985,30.1413,52800.0
2006-12-19 11:30:00,35.22,35.38,35.21,35.36,48900.0,30.1413,30.2783,30.1328,30.2611,48900.0
2006-12-19 12:00:00,35.37,35.43,35.29,35.38,69400.0,30.2697,30.321,30.2012,30.2783,69400.0
2006-12-19 12:30:00,35.36,35.46,35.3,35.37,88000.0,30.2611,30.3467,30.2098,30.2697,88000.0
2006-12-19 13:00:00,35.4,35.51,35.36,35.47,77300.0,30.2954,30.3895,30.2611,30.3553,77300.0
2006-12-19 13:30:00,35.48,35.53,35.43,35.5,58100.0,30.3638,30.4066,30.321,30.3809,58100.0
2006-12-19 14:00:00,35.5,35.64,35.49,35.56,152800.0,30.3809,30.5008,30.3724,30.4323,152800.0
2006-12-19 14:30:00,35.56,35.74,35.56,35.69,67800.0,30.4323,30.5863,30.4323,30.5436,67800.0
2006-12-19 15:00:00,35.7,35.81,35.66,35.77,75200.0,30.5521,30.6462,30.5179,30.612,75200.0
2006-12-19 15:30:00,35.77,35.79,35.65,35.66,70900.0,30.612,30.6291,30.5093,30.5179,70900.0
2006-12-20 09:30:00,35.61,36.21,35.52,36.19,117300.0,30.5258,31.0402,30.4487,31.023,117300.0
2006-12-20 10:00:00,36.18,36.37,36.11,36.26,110900.0,31.0145,31.1773,30.9545,31.083,110900.0
2006-12-20 10:30:00,36.26,36.44,36.1,36.2,100500.0,31.083,31.2373,30.9459,31.0316,100500.0
2006-12-20 11:00:00,36.2,36.26,35.97,36.06,111400.0,31.0316,31.083,30.8345,30.9116,111400.0
2006-12-20 11:30:00,36.06,36.07,36.01,36.05,60600.0,30.9116,30.9202,30.8687,30.903,60600.0
2006-12-20 12:00:00,36.06,36.08,36.02,36.08,61300.0,30.9116,30.9287,30.8773,30.9287,61300.0
2006-12-20 12:30:00,36.1,36.16,36.02,36.16,63700.0,30.9459,30.9973,30.8773,30.9973,63700.0
2006-12-20 13:00:00,36.15,36.17,36.0,36.06,52500.0,30.9888,31.0059,30.8602,30.9116,52500.0
2006-12-20 13:30:00,36.05,36.08,36.0,36.04,36000.0,30.903,30.9287,30.8602,30.8945,36000.0
2006-12-20 14:00:00,36.04,36.08,35.94,35.96,75800.0,30.8945,30.9287,30.8087,30.8259,75800.0
2006-12-20 14:30:00,35.97,36.11,35.96,36.07,133400.0,30.8345,30.9545,30.8259,30.9202,133400.0
2006-12-20 15:00:00,36.07,36.14,36.05,36.11,111600.0,30.9202,30.9802,30.903,30.9545,111600.0
2006-12-20 15:30:00,36.1,36.17,35.99,36.07,192400.0,30.9459,31.0059,30.8516,30.9202,192400.0
2006-12-21 09:30:00,36.02,36.16,35.84,35.89,52100.0,30.8773,30.9973,30.723,30.7659,52100.0
2006-12-21 10:00:00,35.9,36.01,35.71,35.75,29500.0,30.7744,30.8687,30.6116,30.6459,29500.0
2006-12-21 10:30:00,35.77,35.94,35.76,35.84,30600.0,30.663,30.8087,30.6544,30.723,30600.0
2006-12-21 11:00:00,35.83,35.96,35.79,35.9,16400.0,30.7144,30.8259,30.6802,30.7744,16400.0
2006-12-21 11:30:00,35.9,35.95,35.87,35.91,10700.0,30.7744,30.8173,30.7487,30.783,10700.0
2006-12-21 12:00:00,35.9,35.93,35.65,35.67,15600.0,30.7744,30.8002,30.5601,30.5773,15600.0
2006-12-21 12:30:00,35.66,35.72,35.55,35.7,17300.0,30.5687,30.6201,30.4744,30.603,17300.0
2006-12-21 13:00:00,35.69,35.7,35.51,35.57,19800.0,30.5944,30.603,30.4401,30.4916,19800.0
2006-12-21 13:30:00,35.58,35.61,35.53,35.54,18200.0,30.5001,30.5258,30.4573,30.4658,18200.0
2006-12-21 14:00:00,35.53,35.67,35.52,35.64,27800.0,30.4573,30.5773,30.4487,30.5516,27800.0
2006-12-21 14:30:00,35.65,35.66,35.57,35.57,18600.0,30.5601,30.5687,30.4916,30.4916,18600.0
2006-12-21 15:00:00,35.58,35.77,35.58,35.65,44800.0,30.5001,30.663,30.5001,30.5601,44800.0
2006-12-21 15:30:00,35.64,35.65,35.56,35.61,46500.0,30.5516,30.5601,30.483,30.5258,46500.0
2006-12-22 09:30:00,35.6,35.89,35.6,35.73,57400.0,30.5173,30.7659,30.5173,30.6287,57400.0
2006-12-22 10:00:00,35.74,35.77,35.67,35.69,26500.0,30.6373,30.663,30.5773,30.5944,26500.0
2006-12-22 10:30:00,35.68,35.68,35.57,35.59,24600.0,30.5859,30.5859,30.4916,30.5087,24600.0
2006-12-22 11:00:00,35.6,35.64,35.58,35.62,20500.0,30.5173,30.5516,30.5001,30.5344,20500.0
2006-12-22 11:30:00,35.62,35.77,35.62,35.77,38400.0,30.5344,30.663,30.5344,30.663,38400.0
2006-12-22 12:00:00,35.76,35.76,35.64,35.71,23300.0,30.6544,30.6544,30.5516,30.6116,23300.0
2006-12-22 12:30:00,35.7,35.81,35.69,35.77,14100.0,30.603,30.6973,30.5944,30.663,14100.0
2006-12-22 13:00:00,35.75,35.78,35.67,35.67,17400.0,30.6459,30.6716,30.5773,30.5773,17400.0
2006-12-22 13:30:00,35.66,35.77,35.66,35.76,6900.0,30.5687,30.663,30.5687,30.6544,6900.0
2006-12-22 14:00:00,35.75,35.86,35.72,35.8,22700.0,30.6459,30.7402,30.6201,30.6887,22700.0
2006-12-22 14:30:00,35.78,35.86,35.78,35.86,15400.0,30.6716,30.7402,30.6716,30.7402,15400.0
2006-12-22 15:00:00,35.86,35.9,35.82,35.88,27700.0,30.7402,30.7744,30.7059,30.7573,27700.0
2006-12-22 15:30:00,35.87,35.93,35.82,35.86,41100.0,30.7487,30.8002,30.7059,30.7402,41100.0
2006-12-26 09:30:00,35.83,35.85,35.52,35.7,30100.0,30.7144,30.7316,30.4487,30.603,30100.0
2006-12-26 10:00:00,35.7,35.79,35.58,35.59,10000.0,30.603,30.6802,30.5001,30.5087,10000.0
2006-12-26 10:30:00,35.6,35.65,35.52,35.55,17000.0,30.5173,30.5601,30.4487,30.4744,17000.0
2006-12-26 11:00:00,35.55,35.69,35.54,35.58,14300.0,30.4744,30.5944,30.4658,30.5001,14300.0
2006-12-26 11:30:00,35.58,35.6,35.5,35.55,39100.0,30.5001,30.5173,30.4316,30.4744,39100.0
2006-12-26 12:00:00,35.55,35.6,35.53,35.53,29500.0,30.4744,30.5173,30.4573,30.4573,29500.0
2006-12-26 12:30:00,35.52,35.62,35.52,35.62,13800.0,30.4487,30.5344,30.4487,30.5344,13800.0
2006-12-26 13:00:00,35.62,35.66,35.61,35.65,6200.0,30.5344,30.5687,30.5258,30.5601,6200.0
2006-12-26 13:30:00,35.66,35.76,35.66,35.76,22400.0,30.5687,30.6544,30.5687,30.6544,22400.0
2006-12-26 14:00:00,35.75,35.82,35.75,35.78,19500.0,30.6459,30.7059,30.6459,30.6716,19500.0
2006-12-26 14:30:00,35.77,35.86,35.77,35.86,76700.0,30.663,30.7402,30.663,30.7402,76700.0
2006-12-26 15:00:00,35.85,35.85,35.76,35.84,26600.0,30.7316,30.7316,30.6544,30.723,26600.0
2006-12-26 15:30:00,35.83,35.88,35.81,35.88,44400.0,30.7144,30.7573,30.6973,30.7573,44400.0
2006-12-27 09:30:00,35.89,35.94,35.68,35.76,40400.0,30.7659,30.8087,30.5859,30.6544,40400.0
2006-12-27 10:00:00,35.76,35.86,35.72,35.82,33200.0,30.6544,30.7402,30.6201,30.7059,33200.0
2006-12-27 10:30:00,35.82,35.82,35.7,35.76,19500.0,30.7059,30.7059,30.603,30.6544,19500.0
2006-12-27 11:00:00,35.77,35.81,35.7,35.7,16700.0,30.663,30.6973,30.603,30.603,16700.0
2006-12-27 11:30:00,35.7,35.7,35.66,35.67,15800.0,30.603,30.603,30.5687,30.5773,15800.0
2006-12-27 12:00:00,35.66,35.66,35.62,35.62,14000.0,30.5687,30.5687,30.5344,30.5344,14000.0
2006-12-27 12:30:00,35.62,35.89,35.62,35.81,34600.0,30.5344,30.7659,30.5344,30.6973,34600.0
2006-12-27 13:00:00,35.81,35.82,35.78,35.81,12100.0,30.6973,30.7059,30.6716,30.6973,12100.0
2006-12-27 13:30:00,35.81,35.88,35.8,35.88,17400.0,30.6973,30.7573,30.6887,30.7573,17400.0
2006-12-27 14:00:00,35.88,35.98,35.87,35.96,29000.0,30.7573,30.843,30.7487,30.8259,29000.0
2006-12-27 14:30:00,35.97,36.04,35.96,36.0,30900.0,30.8345,30.8945,30.8259,30.8602,30900.0
2006-12-27 15:00:00,36.01,36.06,35.99,36.0,46700.0,30.8687,30.9116,30.8516,30.8602,46700.0
2006-12-27 15:30:00,36.01,36.03,35.97,35.99,75400.0,30.8687,30.8859,30.8345,30.8516,75400.0
2006-12-28 09:30:00,35.97,36.21,35.72,35.72,41100.0,30.8345,31.0402,30.6201,30.6201,41100.0
2006-12-28 10:00:00,35.74,36.09,35.74,35.96,51300.0,30.6373,30.9373,30.6373,30.8259,51300.0
2006-12-28 10:30:00,35.96,35.97,35.85,35.85,19000.0,30.8259,30.8345,30.7316,30.7316,19000.0
2006-12-28 11:00:00,35.86,35.86,35.72,35.76,30300.0,30.7402,30.7402,30.6201,30.6544,30300.0
2006-12-28 11:30:00,35.75,35.78,35.69,35.77,22500.0,30.6459,30.6716,30.5944,30.663,22500.0
2006-12-28 12:00:00,35.76,35.95,35.76,35.91,19600.0,30.6544,30.8173,30.6544,30.783,19600.0
2006-12-28 12:30:00,35.92,35.93,35.73,35.73,19000.0,30.7916,30.8002,30.6287,30.6287,19000.0
2006-12-28 13:00:00,35.74,35.74,35.59,35.67,30500.0,30.6373,30.6373,30.5087,30.5773,30500.0
2006-12-28 13:30:00,35.68,35.76,35.63,35.65,24200.0,30.5859,30.6544,30.543,30.5601,24200.0
2006-12-28 14:00:00,35.65,35.74,35.65,35.74,20800.0,30.5601,30.6373,30.5601,30.6373,20800.0
2006-12-28 14:30:00,35.73,35.95,35.73,35.92,22600.0,30.6287,30.8173,30.6287,30.7916,22600.0
2006-12-28 15:00:00,35.93,35.99,35.87,35.9,24700.0,30.8002,30.8516,30.7487,30.7744,24700.0
2006-12-28 15:30:00,35.9,35.95,35.82,35.84,44600.0,30.7744,30.8173,30.7059,30.723,44600.0
2006-12-29 09:30:00,35.85,36.03,35.68,36.01,22400.0,30.7316,30.8859,30.5859,30.8687,22400.0
2006-12-29 10:00:00,35.99,36.06,35.75,35.8,40000.0,30.8516,30.9116,30.6459,30.6887,40000.0
2006-12-29 10:30:00,35.82,35.82,35.72,35.75,37100.0,30.7059,30.7059,30.6201,30.6459,37100.0
2006-12-29 11:00:00,35.75,35.76,35.62,35.66,27600.0,30.6459,30.6544,30.5344,30.5687,27600.0
2006-12-29 11:30:00,35.67,35.69,35.62,35.67,25000.0,30.5773,30.5944,30.5344,30.5773,25000.0
2006-12-29 12:00:00,35.67,35.77,35.6,35.74,31500.0,30.5773,30.663,30.5173,30.6373,31500.0
2006-12-29 12:30:00,35.74,35.8,35.69,35.76,18700.0,30.6373,30.6887,30.5944,30.6544,18700.0
2006-12-29 13:00:00,35.76,35.76,35.67,35.7,22000.0,30.6544,30.6544,30.5773,30.603,22000.0
2006-12-29 13:30:00,35.7,35.7,35.65,35.67,37500.0,30.603,30.603,30.5601,30.5773,37500.0
2006-12-29 14:00:00,35.67,35.68,35.63,35.66,42900.0,30.5773,30.5859,30.543,30.5687,42900.0
2006-12-29 14:30:00,35.65,35.65,35.53,35.61,43300.0,30.5601,30.5601,30.4573,30.5258,43300.0
2006-12-29 15:00:00,35.61,35.62,35.35,35.36,71100.0,30.5258,30.5344,30.303,30.3115,71100.0
2006-12-29 15:30:00,35.36,35.61,35.36,35.55,124000.0,30.3115,30.5258,30.3115,30.4744,124000.0
2007-01-03 09:30:00,35.71,36.15,35.7,35.79,123100.0,30.6116,30.9888,30.603,30.6802,123100.0
2007-01-03 10:00:00,35.81,36.17,35.81,36.12,49200.0,30.6973,31.0059,30.6973,30.963,49200.0
2007-01-03 10:30:00,36.12,36.19,36.06,36.14,46400.0,30.963,31.023,30.9116,30.9802,46400.0
2007-01-03 11:00:00,36.15,36.2,36.03,36.03,44100.0,30.9888,31.0316,30.8859,30.8859,44100.0
2007-01-03 11:30:00,36.03,36.11,35.95,35.95,39200.0,30.8859,30.9545,30.8173,30.8173,39200.0
2007-01-03 12:00:00,35.95,35.98,35.83,35.85,31400.0,30.8173,30.843,30.7144,30.7316,31400.0
2007-01-03 12:30:00,35.85,35.96,35.83,35.87,23100.0,30.7316,30.8259,30.7144,30.7487,23100.0
2007-01-03 13:00:00,35.87,35.91,35.75,35.78,24000.0,30.7487,30.783,30.6459,30.6716,24000.0
2007-01-03 13:30:00,35.78,35.79,35.61,35.63,34600.0,30.6716,30.6802,30.5258,30.543,34600.0
2007-01-03 14:00:00,35.62,35.65,35.34,35.36,80100.0,30.5344,30.5601,30.2944,30.3115,80100.0
2007-01-03 14:30:00,35.36,35.42,35.09,35.12,78300.0,30.3115,30.363,30.0801,30.1058,78300.0
2007-01-03 15:00:00,35.13,35.35,35.12,35.3,52900.0,30.1144,30.303,30.1058,30.2601,52900.0
2007-01-03 15:30:00,35.31,35.57,35.29,35.57,64500.0,30.2687,30.4916,30.2515,30.4916,64500.0
2007-01-04 09:30:00,35.63,35.84,35.33,35.79,88200.0,30.543,30.723,30.2858,30.6802,88200.0
2007-01-04 10:00:00,35.79,35.82,35.4,35.41,67800.0,30.6802,30.7059,30.3458,30.3544,67800.0
2007-01-04 10:30:00,35.42,35.61,35.38,35.51,88300.0,30.363,30.5258,30.3287,30.4401,88300.0
2007-01-04 11:00:00,35.51,35.52,35.44,35.5,45800.0,30.4401,30.4487,30.3801,30.4316,45800.0
2007-01-04 11:30:00,35.51,35.54,35.44,35.53,43000.0,30.4401,30.4658,30.3801,30.4573,43000.0
2007-01-04 12:00:00,35.53,35.57,35.47,35.51,33100.0,30.4573,30.4916,30.4058,30.4401,33100.0
2007-01-04 12:30:00,35.51,35.57,35.44,35.57,43600.0,30.4401,30.4916,30.3801,30.4916,43600.0
2007-01-04 13:00:00,35.57,35.63,35.5,35.57,41200.0,30.4916,30.543,30.4316,30.4916,41200.0
2007-01-04 13:30:00,35.59,35.65,35.5,35.53,45200.0,30.5087,30.5601,30.4316,30.4573,45200.0
2007-01-04 14:00:00,35.53,35.6,35.46,35.56,66600.0,30.4573,30.5173,30.3973,30.483,66600.0
2007-01-04 14:30:00,35.53,35.73,35.53,35.73,66500.0,30.4573,30.6287,30.4573,30.6287,66500.0
2007-01-04 15:00:00,35.73,35.83,35.7,35.81,53600.0,30.6287,30.7144,30.603,30.6973,53600.0
2007-01-04 15:30:00,35.81,35.88,35.31,35.8,99400.0,30.6973,30.7573,30.2687,30.6887,99400.0
2007-01-05 09:30:00,35.7,35.79,35.28,35.42,45300.0,30.603,30.6802,30.243,30.363,45300.0
2007-01-05 10:00:00,35.41,35.48,35.3,35.36,48000.0,30.3544,30.4144,30.2601,30.3115,48000.0
2007-01-05 10:30:00,35.35,35.46,35.33,35.37,45100.0,30.303,30.3973,30.2858,30.3201,45100.0
2007-01-05 11:00:00,35.37,35.37,35.2,35.2,76900.0,30.3201,30.3201,30.1744,30.1744,76900.0
2007-01-05 11:30:00,35.2,35.31,35.08,35.31,79400.0,30.1744,30.2687,30.0715,30.2687,79400.0
2007-01-05 12:00:00,35.32,35.48,35.32,35.48,28500.0,30.2773,30.4144,30.2773,30.4144,28500.0
2007-01-05 12:30:00,35.48,35.48,35.31,35.31,36900.0,30.4144,30.4144,30.2687,30.2687,36900.0
2007-01-05 13:00:00,35.31,35.42,35.31,35.35,44900.0,30.2687,30.363,30.2687,30.303,44900.0
2007-01-05 13:30:00,35.33,35.33,35.06,35.08,40500.0,30.2858,30.2858,30.0544,30.0715,40500.0
2007-01-05 14:00:00,35.07,35.2,35.02,35.04,48800.0,30.0629,30.1744,30.0201,30.0372,48800.0
2007-01-05 14:30:00,35.03,35.06,34.9,34.99,122600.0,30.0287,30.0544,29.9172,29.9944,122600.0
2007-01-05 15:00:00,34.98,35.05,34.93,34.98,57800.0,29.9858,30.0458,29.9429,29.9858,57800.0
2007-01-05 15:30:00,34.99,35.05,34.96,35.03,99100.0,29.9944,30.0458,29.9687,30.0287,99100.0
2007-01-08 09:30:00,35.16,35.24,35.0,35.02,45100.0,30.1401,30.2087,30.0029,30.0201,45100.0
2007-01-08 10:00:00,35.03,35.09,34.98,35.08,29500.0,30.0287,30.0801,29.9858,30.0715,29500.0
2007-01-08 10:30:00,35.08,35.19,35.04,35.05,28500.0,30.0715,30.1658,30.0372,30.0458,28500.0
2007-01-08 11:00:00,35.04,35.27,35.04,35.24,39700.0,30.0372,30.2344,30.0372,30.2087,39700.0
2007-01-08 11:30:00,35.23,35.25,35.14,35.15,21200.0,30.2001,30.2172,30.123,30.1315,21200.0
2007-01-08 12:00:00,35.15,35.15,35.01,35.02,17500.0,30.1315,30.1315,30.0115,30.0201,17500.0
2007-01-08 12:30:00,35.01,35.1,35.0,35.09,14500.0,30.0115,30.0887,30.0029,30.0801,14500.0
2007-01-08 13:00:00,35.08,35.09,34.99,35.08,25800.0,30.0715,30.0801,29.9944,30.0715,25800.0
2007-01-08 13:30:00,35.08,35.27,35.07,35.21,27800.0,30.0715,30.2344,30.0629,30.183,27800.0
2007-01-08 14:00:00,35.21,35.35,35.21,35.34,31700.0,30.183,30.303,30.183,30.2944,31700.0
2007-01-08 14:30:00,35.34,35.34,35.06,35.09,43200.0,30.2944,30.2944,30.0544,30.0801,43200.0
2007-01-08 15:00:00,35.09,35.19,35.08,35.16,55900.0,30.0801,30.1658,30.0715,30.1401,55900.0
2007-01-08 15:30:00,35.17,35.2,35.07,35.13,81900.0,30.1487,30.1744,30.0629,30.1144,81900.0
2007-01-09 09:30:00,35.26,35.56,35.24,35.24,23300.0,30.2258,30.483,30.2087,30.2087,23300.0
2007-01-09 10:00:00,35.24,35.27,35.13,35.27,33500.0,30.2087,30.2344,30.1144,30.2344,33500.0
2007-01-09 10:30:00,35.25,35.56,35.23,35.54,36400.0,30.2172,30.483,30.2001,30.4658,36400.0
2007-01-09 11:00:00,35.54,35.55,35.41,35.43,61700.0,30.4658,30.4744,30.3544,30.3715,61700.0
2007-01-09 11:30:00,35.43,35.51,35.31,35.48,45700.0,30.3715,30.4401,30.2687,30.4144,45700.0
2007-01-09 12:00:00,35.48,35.51,35.39,35.45,16200.0,30.4144,30.4401,30.3373,30.3887,16200.0
2007-01-09 12:30:00,35.44,35.51,35.37,35.39,15000.0,30.3801,30.4401,30.3201,30.3373,15000.0
2007-01-09 13:00:00,35.39,35.5,35.39,35.45,32900.0,30.3373,30.4316,30.3373,30.3887,32900.0
2007-01-09 13:30:00,35.47,35.61,35.43,35.46,28700.0,30.4058,30.5258,30.3715,30.3973,28700.0
2007-01-09 14:00:00,35.48,35.59,35.44,35.51,22900.0,30.4144,30.5087,30.3801,30.4401,22900.0
2007-01-09 14:30:00,35.49,35.59,35.41,35.54,35400.0,30.423,30.5087,30.3544,30.4658,35400.0
2007-01-09 15:00:00,35.55,35.56,35.49,35.51,51500.0,30.4744,30.483,30.423,30.4401,51500.0
2007-01-09 15:30:00,35.51,35.54,35.42,35.48,73900.0,30.4401,30.4658,30.363,30.4144,73900.0
2007-01-10 09:30:00,35.23,35.37,35.05,35.37,46600.0,30.2001,30.3201,30.0458,30.3201,46600.0
2007-01-10 10:00:00,35.35,35.5,35.28,35.4,23500.0,30.303,30.4316,30.243,30.3458,23500.0
2007-01-10 10:30:00,35.4,35.54,35.37,35.53,33700.0,30.3458,30.4658,30.3201,30.4573,33700.0
2007-01-10 11:00:00,35.53,35.57,35.53,35.57,14100.0,30.4573,30.4916,30.4573,30.4916,14100.0
2007-01-10 11:30:00,35.56,35.58,35.48,35.55,29400.0,30.483,30.5001,30.4144,30.4744,29400.0
2007-01-10 12:00:00,35.55,35.64,35.54,35.54,23400.0,30.4744,30.5516,30.4658,30.4658,23400.0
2007-01-10 12:30:00,35.54,35.6,35.5,35.53,22900.0,30.4658,30.5173,30.4316,30.4573,22900.0
2007-01-10 13:00:00,35.51,35.57,35.47,35.57,14300.0,30.4401,30.4916,30.4058,30.4916,14300.0
2007-01-10 13:30:00,35.55,35.55,35.45,35.48,7900.0,30.4744,30.4744,30.3887,30.4144,7900.0
2007-01-10 14:00:00,35.48,35.51,35.41,35.48,18700.0,30.4144,30.4401,30.3544,30.4144,18700.0
2007-01-10 14:30:00,35.49,35.54,35.48,35.53,42300.0,30.423,30.4658,30.4144,30.4573,42300.0
2007-01-10 15:00:00,35.53,35.59,35.49,35.58,9200.0,30.4573,30.5087,30.423,30.5001,9200.0
2007-01-10 15:30:00,35.59,35.62,35.51,35.52,45100.0,30.5087,30.5344,30.4401,30.4487,45100.0
2007-01-11 09:30:00,35.62,36.13,35.62,35.96,42200.0,30.5344,30.9716,30.5344,30.8259,42200.0
2007-01-11 10:00:00,35.97,36.0,35.88,35.98,27500.0,30.8345,30.8602,30.7573,30.843,27500.0
2007-01-11 10:30:00,35.99,36.15,35.98,36.03,52400.0,30.8516,30.9888,30.843,30.8859,52400.0
2007-01-11 11:00:00,36.03,36.24,36.03,36.23,21000.0,30.8859,31.0659,30.8859,31.0573,21000.0
2007-01-11 11:30:00,36.24,36.32,36.14,36.22,42100.0,31.0659,31.1345,30.9802,31.0488,42100.0
2007-01-11 12:00:00,36.22,36.46,36.21,36.32,79400.0,31.0488,31.2545,31.0402,31.1345,79400.0
2007-01-11 12:30:00,36.32,36.4,36.3,36.4,27900.0,31.1345,31.2031,31.1173,31.2031,27900.0
2007-01-11 13:00:00,36.41,36.47,36.37,36.41,56600.0,31.2116,31.2631,31.1773,31.2116,56600.0
2007-01-11 13:30:00,36.41,36.46,36.34,36.41,30400.0,31.2116,31.2545,31.1516,31.2116,30400.0
2007-01-11 14:00:00,36.39,36.4,36.33,36.33,40500.0,31.1945,31.2031,31.1431,31.1431,40500.0
2007-01-11 14:30:00,36.33,36.42,36.33,36.38,31500.0,31.1431,31.2202,31.1431,31.1859,31500.0
2007-01-11 15:00:00,36.38,36.41,36.33,36.39,38100.0,31.1859,31.2116,31.1431,31.1945,38100.0
2007-01-11 15:30:00,36.4,36.44,36.34,36.4,75600.0,31.2031,31.2373,31.1516,31.2031,75600.0
2007-01-12 09:30:00,36.27,36.5,36.1,36.36,66300.0,31.0916,31.2888,30.9459,31.1688,66300.0
2007-01-12 10:00:00,36.38,36.41,36.32,36.32,17500.0,31.1859,31.2116,31.1345,31.1345,17500.0
2007-01-12 10:30:00,36.32,36.33,35.86,35.97,109600.0,31.1345,31.1431,30.7402,30.8345,109600.0
2007-01-12 11:00:00,35.98,35.99,35.88,35.97,26800.0,30.843,30.8516,30.7573,30.8345,26800.0
2007-01-12 11:30:00,35.95,36.15,35.9,35.98,58800.0,30.8173,30.9888,30.7744,30.843,58800.0
2007-01-12 12:00:00,35.99,36.04,35.95,35.97,167500.0,30.8516,30.8945,30.8173,30.8345,167500.0
2007-01-12 12:30:00,35.98,36.14,35.97,36.07,145200.0,30.843,30.9802,30.8345,30.9202,145200.0
2007-01-12 13:00:00,36.07,36.1,36.05,36.09,22200.0,30.9202,30.9459,30.903,30.9373,22200.0
2007-01-12 13:30:00,36.1,36.1,36.07,36.08,34700.0,30.9459,30.9459,30.9202,30.9287,34700.0
2007-01-12 14:00:00,36.09,36.2,36.02,36.12,50600.0,30.9373,31.0316,30.8773,30.963,50600.0
2007-01-12 14:30:00,36.14,36.14,36.03,36.12,119700.0,30.9802,30.9802,30.8859,30.963,119700.0
2007-01-12 15:00:00,36.12,36.18,36.09,36.11,39800.0,30.963,31.0145,30.9373,30.9545,39800.0
2007-01-12 15:30:00,36.1,36.2,36.09,36.17,209400.0,30.9459,31.0316,30.9373,31.0059,209400.0
2007-01-16 09:30:00,36.4,36.5,36.11,36.11,80400.0,31.2031,31.2888,30.9545,30.9545,80400.0
2007-01-16 10:00:00,36.12,36.17,35.96,36.05,251400.0,30.963,31.0059,30.8259,30.903,251400.0
2007-01-16 10:30:00,36.05,36.15,36.04,36.06,151400.0,30.903,30.9888,30.8945,30.9116,151400.0
2007-01-16 11:00:00,36.07,36.11,36.03,36.06,65700.0,30.9202,30.9545,30.8859,30.9116,65700.0
2007-01-16 11:30:00,36.07,36.23,36.07,36.18,57400.0,30.9202,31.0573,30.9202,31.0145,57400.0
2007-01-16 12:00:00,36.19,36.28,36.19,36.2,58300.0,31.023,31.1002,31.023,31.0316,58300.0
2007-01-16 12:30:00,36.2,36.26,36.09,36.2,40900.0,31.0316,31.083,30.9373,31.0316,40900.0
2007-01-16 13:00:00,36.2,36.26,36.18,36.26,32300.0,31.0316,31.083,31.0145,31.083,32300.0
2007-01-16 13:30:00,36.26,36.29,36.11,36.18,52700.0,31.083,31.1088,30.9545,31.0145,52700.0
2007-01-16 14:00:00,36.18,36.33,36.17,36.28,32900.0,31.0145,31.1431,31.0059,31.1002,32900.0
2007-01-16 14:30:00,36.28,36.38,36.24,36.31,68300.0,31.1002,31.1859,31.0659,31.1259,68300.0
2007-01-16 15:00:00,36.31,36.38,36.2,36.24,55800.0,31.1259,31.1859,31.0316,31.0659,55800.0
2007-01-16 15:30:00,36.24,36.29,36.11,36.22,153900.0,31.0659,31.1088,30.9545,31.0488,153900.0
2007-01-17 09:30:00,36.21,36.54,36.1,36.28,42200.0,31.0402,31.3231,30.9459,31.1002,42200.0
2007-01-17 10:00:00,36.27,36.3,36.18,36.21,33600.0,31.0916,31.1173,31.0145,31.0402,33600.0
2007-01-17 10:30:00,36.21,36.25,36.03,36.09,81100.0,31.0402,31.0745,30.8859,30.9373,81100.0
2007-01-17 11:00:00,36.1,36.2,36.09,36.15,76900.0,30.9459,31.0316,30.9373,30.9888,76900.0
2007-01-17 11:30:00,36.17,36.36,36.16,36.35,88900.0,31.0059,31.1688,30.9973,31.1602,88900.0
2007-01-17 12:00:00,36.34,36.51,36.3,36.35,92600.0,31.1516,31.2974,31.1173,31.1602,92600.0
2007-01-17 12:30:00,36.35,36.41,36.23,36.41,38700.0,31.1602,31.2116,31.0573,31.2116,38700.0
2007-01-17 13:00:00,36.44,36.46,36.34,36.39,48100.0,31.2373,31.2545,31.1516,31.1945,48100.0
2007-01-17 13:30:00,36.39,36.46,36.27,36.27,39500.0,31.1945,31.2545,31.0916,31.0916,39500.0
2007-01-17 14:00:00,36.27,36.39,36.25,36.3,99900.0,31.0916,31.1945,31.0745,31.1173,99900.0
2007-01-17 14:30:00,36.29,36.36,36.13,36.14,76900.0,31.1088,31.1688,30.9716,30.9802,76900.0
2007-01-17 15:00:00,36.16,36.29,36.14,36.23,51000.0,30.9973,31.1088,30.9802,31.0573,51000.0
2007-01-17 15:30:00,36.23,36.38,36.23,36.34,79800.0,31.0573,31.1859,31.0573,31.1516,79800.0
2007-01-18 09:30:00,36.34,36.6,36.34,36.57,57000.0,31.1516,31.3745,31.1516,31.3488,57000.0
2007-01-18 10:00:00,36.57,36.57,36.44,36.47,111700.0,31.3488,31.3488,31.2373,31.2631,111700.0
2007-01-18 10:30:00,36.47,36.73,36.45,36.66,61800.0,31.2631,31.4859,31.2459,31.4259,61800.0
2007-01-18 11:00:00,36.67,36.91,36.67,36.79,74100.0,31.4345,31.6402,31.4345,31.5374,74100.0
2007-01-18 11:30:00,36.79,37.0,36.79,36.89,50200.0,31.5374,31.7174,31.5374,31.6231,50200.0
2007-01-18 12:00:00,36.92,36.99,36.84,36.91,39200.0,31.6488,31.7088,31.5802,31.6402,39200.0
2007-01-18 12:30:00,36.91,36.98,36.87,36.92,29000.0,31.6402,31.7003,31.606,31.6488,29000.0
2007-01-18 13:00:00,36.92,36.99,36.89,36.99,16200.0,31.6488,31.7088,31.6231,31.7088,16200.0
2007-01-18 13:30:00,36.99,37.0,36.96,37.0,62800.0,31.7088,31.7174,31.6831,31.7174,62800.0
2007-01-18 14:00:00,37.0,37.02,36.9,36.91,81100.0,31.7174,31.7345,31.6317,31.6402,81100.0
2007-01-18 14:30:00,36.91,37.02,36.84,36.93,75800.0,31.6402,31.7345,31.5802,31.6574,75800.0
2007-01-18 15:00:00,36.93,37.07,36.89,37.06,91000.0,31.6574,31.7774,31.6231,31.7688,91000.0
2007-01-18 15:30:00,37.07,37.11,36.96,37.0,156100.0,31.7774,31.8117,31.6831,31.7174,156100.0
2007-01-19 09:30:00,36.98,37.12,36.75,36.82,97600.0,31.7003,31.8203,31.5031,31.5631,97600.0
2007-01-19 10:00:00,36.82,37.06,36.82,37.01,60900.0,31.5631,31.7688,31.5631,31.726,60900.0
2007-01-19 10:30:00,37.0,37.14,36.94,37.1,52700.0,31.7174,31.8374,31.666,31.8031,52700.0
2007-01-19 11:00:00,37.08,37.17,37.06,37.14,32700.0,31.786,31.8631,31.7688,31.8374,32700.0
2007-01-19 11:30:00,37.14,37.31,37.13,37.27,54800.0,31.8374,31.9831,31.8288,31.9488,54800.0
2007-01-19 12:00:00,37.25,37.25,37.16,37.16,49900.0,31.9317,31.9317,31.8546,31.8546,49900.0
2007-01-19 12:30:00,37.17,37.3,37.17,37.25,41000.0,31.8631,31.9746,31.8631,31.9317,41000.0
2007-01-19 13:00:00,37.24,37.3,37.16,37.23,35800.0,31.9231,31.9746,31.8546,31.9146,35800.0
2007-01-19 13:30:00,37.23,37.29,37.16,37.28,52800.0,31.9146,31.966,31.8546,31.9574,52800.0
2007-01-19 14:00:00,37.27,37.28,37.19,37.26,35100.0,31.9488,31.9574,31.8803,31.9403,35100.0
2007-01-19 14:30:00,37.27,37.27,37.16,37.22,29600.0,31.9488,31.9488,31.8546,31.906,29600.0
2007-01-19 15:00:00,37.22,37.29,37.21,37.26,41800.0,31.906,31.966,31.8974,31.9403,41800.0
2007-01-19 15:30:00,37.25,37.32,37.22,37.32,65200.0,31.9317,31.9917,31.906,31.9917,65200.0
2007-01-22 09:30:00,37.44,37.58,37.06,37.1,54100.0,32.0946,32.2146,31.7688,31.8031,54100.0
2007-01-22 10:00:00,37.1,37.1,36.77,36.87,48900.0,31.8031,31.8031,31.5202,31.606,48900.0
2007-01-22 10:30:00,36.86,36.88,36.62,36.66,88600.0,31.5974,31.6145,31.3916,31.4259,88600.0
2007-01-22 11:00:00,36.66,36.78,36.64,36.76,52400.0,31.4259,31.5288,31.4088,31.5117,52400.0
2007-01-22 11:30:00,36.76,36.93,36.74,36.77,37600.0,31.5117,31.6574,31.4945,31.5202,37600.0
2007-01-22 12:00:00,36.76,36.83,36.75,36.78,30300.0,31.5117,31.5717,31.5031,31.5288,30300.0
2007-01-22 12:30:00,36.76,36.84,36.66,36.73,31800.0,31.5117,31.5802,31.4259,31.4859,31800.0
2007-01-22 13:00:00,36.72,36.94,36.69,36.93,20200.0,31.4774,31.666,31.4517,31.6574,20200.0
2007-01-22 13:30:00,36.92,37.02,36.86,36.98,18700.0,31.6488,31.7345,31.5974,31.7003,18700.0
2007-01-22 14:00:00,36.97,37.0,36.95,36.95,14400.0,31.6917,31.7174,31.6745,31.6745,14400.0
2007-01-22 14:30:00,36.95,37.0,36.94,37.0,13200.0,31.6745,31.7174,31.666,31.7174,13200.0
2007-01-22 15:00:00,36.96,37.06,36.96,36.99,20400.0,31.6831,31.7688,31.6831,31.7088,20400.0
2007-01-22 15:30:00,36.99,37.18,36.94,37.03,73300.0,31.7088,31.8717,31.666,31.7431,73300.0
2007-01-23 09:30:00,37.12,37.12,36.85,36.97,29100.0,31.8203,31.8203,31.5888,31.6917,29100.0
2007-01-23 10:00:00,36.96,37.13,36.9,37.13,25600.0,31.6831,31.8288,31.6317,31.8288,25600.0
2007-01-23 10:30:00,37.12,37.15,37.07,37.12,28000.0,31.8203,31.846,31.7774,31.8203,28000.0
2007-01-23 11:00:00,37.13,37.39,37.13,37.36,39400.0,31.8288,32.0517,31.8288,32.026,39400.0
2007-01-23 11:30:00,37.37,37.43,37.3,37.31,37000.0,32.0346,32.086,31.9746,31.9831,37000.0
2007-01-23 12:00:00,37.31,37.44,37.3,37.41,81400.0,31.9831,32.0946,31.9746,32.0689,81400.0
2007-01-23 12:30:00,37.41,37.64,37.39,37.59,43000.0,32.0689,32.266,32.0517,32.2232,43000.0
2007-01-23 13:00:00,37.59,37.65,37.56,37.58,20700.0,32.2232,32.2746,32.1974,32.2146,20700.0
2007-01-23 13:30:00,37.55,37.55,37.44,37.45,30700.0,32.1889,32.1889,32.0946,32.1031,30700.0
2007-01-23 14:00:00,37.46,37.47,37.43,37.43,43900.0,32.1117,32.1203,32.086,32.086,43900.0
2007-01-23 14:30:00,37.43,37.44,37.21,37.26,58200.0,32.086,32.0946,31.8974,31.9403,58200.0
2007-01-23 15:00:00,37.28,37.38,37.28,37.33,24000.0,31.9574,32.0431,31.9574,32.0003,24000.0
2007-01-23 15:30:00,37.32,37.45,37.28,37.43,103300.0,31.9917,32.1031,31.9574,32.086,103300.0
2007-01-24 09:30:00,37.5,37.61,37.29,37.55,44200.0,32.146,32.2403,31.966,32.1889,44200.0
2007-01-24 10:00:00,37.57,37.67,37.49,37.49,17100.0,32.206,32.2917,32.1374,32.1374,17100.0
2007-01-24 10:30:00,37.47,37.61,37.47,37.59,13100.0,32.1203,32.2403,32.1203,32.2232,13100.0
2007-01-24 11:00:00,37.59,37.62,37.54,37.55,10200.0,32.2232,32.2489,32.1803,32.1889,10200.0
2007-01-24 11:30:00,37.55,37.57,37.52,37.53,11100.0,32.1889,32.206,32.1632,32.1717,11100.0
2007-01-24 12:00:00,37.54,37.57,37.52,37.55,6900.0,32.1803,32.206,32.1632,32.1889,6900.0
2007-01-24 12:30:00,37.56,37.57,37.51,37.54,11300.0,32.1974,32.206,32.1546,32.1803,11300.0
2007-01-24 13:00:00,37.51,37.54,37.5,37.53,11600.0,32.1546,32.1803,32.146,32.1717,11600.0
2007-01-24 13:30:00,37.53,37.66,37.53,37.65,17000.0,32.1717,32.2832,32.1717,32.2746,17000.0
2007-01-24 14:00:00,37.67,37.67,37.53,37.58,14200.0,32.2917,32.2917,32.1717,32.2146,14200.0
2007-01-24 14:30:00,37.6,37.7,37.55,37.7,36500.0,32.2317,32.3175,32.1889,32.3175,36500.0
2007-01-24 15:00:00,37.71,37.74,37.58,37.59,21600.0,32.326,32.3517,32.2146,32.2232,21600.0
2007-01-24 15:30:00,37.61,37.72,37.56,37.67,56400.0,32.2403,32.3346,32.1974,32.2917,56400.0
2007-01-25 09:30:00,37.6,37.7,37.38,37.59,64100.0,32.2317,32.3175,32.0431,32.2232,64100.0
2007-01-25 10:00:00,37.59,37.59,37.31,37.41,53200.0,32.2232,32.2232,31.9831,32.0689,53200.0
2007-01-25 10:30:00,37.39,37.45,37.2,37.25,52000.0,32.0517,32.1031,31.8888,31.9317,52000.0
2007-01-25 11:00:00,37.23,37.29,37.23,37.29,41500.0,31.9146,31.966,31.9146,31.966,41500.0
2007-01-25 11:30:00,37.27,37.32,37.19,37.21,29900.0,31.9488,31.9917,31.8803,31.8974,29900.0
2007-01-25 12:00:00,37.21,37.27,37.13,37.22,35600.0,31.8974,31.9488,31.8288,31.906,35600.0
2007-01-25 12:30:00,37.19,37.23,37.15,37.15,16200.0,31.8803,31.9146,31.846,31.846,16200.0
2007-01-25 13:00:00,37.16,37.28,37.15,37.28,9900.0,31.8546,31.9574,31.846,31.9574,9900.0
2007-01-25 13:30:00,37.28,37.31,37.2,37.24,128200.0,31.9574,31.9831,31.8888,31.9231,128200.0
2007-01-25 14:00:00,37.24,37.29,37.22,37.27,60400.0,31.9231,31.966,31.906,31.9488,60400.0
2007-01-25 14:30:00,37.27,37.37,37.26,37.35,30100.0,31.9488,32.0346,31.9403,32.0174,30100.0
2007-01-25 15:00:00,37.33,37.41,37.3,37.31,86000.0,32.0003,32.0689,31.9746,31.9831,86000.0
2007-01-25 15:30:00,37.31,37.36,37.16,37.26,107200.0,31.9831,32.026,31.8546,31.9403,107200.0
2007-01-26 09:30:00,37.38,37.44,36.91,37.02,37900.0,32.0431,32.0946,31.6402,31.7345,37900.0
2007-01-26 10:00:00,37.05,37.23,36.89,37.23,29100.0,31.7603,31.9146,31.6231,31.9146,29100.0
2007-01-26 10:30:00,37.23,37.24,37.15,37.16,14700.0,31.9146,31.9231,31.846,31.8546,14700.0
2007-01-26 11:00:00,37.15,37.27,37.14,37.25,31600.0,31.846,31.9488,31.8374,31.9317,31600.0
2007-01-26 11:30:00,37.24,37.27,37.12,37.17,31300.0,31.9231,31.9488,31.8203,31.8631,31300.0
2007-01-26 12:00:00,37.17,37.17,36.99,37.0,27400.0,31.8631,31.8631,31.7088,31.7174,27400.0
2007-01-26 12:30:00,37.0,37.14,36.96,37.14,16700.0,31.7174,31.8374,31.6831,31.8374,16700.0
2007-01-26 13:00:00,37.14,37.22,37.12,37.14,13700.0,31.8374,31.906,31.8203,31.8374,13700.0
2007-01-26 13:30:00,37.14,37.28,37.14,37.25,19600.0,31.8374,31.9574,31.8374,31.9317,19600.0
2007-01-26 14:00:00,37.26,37.31,37.17,37.25,20600.0,31.9403,31.9831,31.8631,31.9317,20600.0
2007-01-26 14:30:00,37.22,37.41,37.2,37.39,37400.0,31.906,32.0689,31.8888,32.0517,37400.0
2007-01-26 15:00:00,37.4,37.55,37.39,37.49,32900.0,32.0603,32.1889,32.0517,32.1374,32900.0
2007-01-26 15:30:00,37.48,37.56,37.38,37.48,54800.0,32.1289,32.1974,32.0431,32.1289,54800.0
2007-01-29 09:30:00,37.49,37.8,37.4,37.61,20200.0,32.1374,32.4032,32.0603,32.2403,20200.0
2007-01-29 10:00:00,37.68,37.8,37.6,37.66,14400.0,32.3003,32.4032,32.2317,32.2832,14400.0
2007-01-29 10:30:00,37.65,37.72,37.6,37.63,35700.0,32.2746,32.3346,32.2317,32.2574,35700.0
2007-01-29 11:00:00,37.61,37.63,37.51,37.54,21100.0,32.2403,32.2574,32.1546,32.1803,21100.0
2007-01-29 11:30:00,37.55,37.58,37.4,37.47,36400.0,32.1889,32.2146,32.0603,32.1203,36400.0
2007-01-29 12:00:00,37.47,37.49,37.37,37.41,23100.0,32.1203,32.1374,32.0346,32.0689,23100.0
2007-01-29 12:30:00,37.42,37.54,37.42,37.54,11500.0,32.0774,32.1803,32.0774,32.1803,11500.0
2007-01-29 13:00:00,37.54,37.58,37.46,37.48,12200.0,32.1803,32.2146,32.1117,32.1289,12200.0
2007-01-29 13:30:00,37.47,37.52,37.3,37.3,19300.0,32.1203,32.1632,31.9746,31.9746,19300.0
2007-01-29 14:00:00,37.29,37.34,37.21,37.23,48700.0,31.966,32.0089,31.8974,31.9146,48700.0
2007-01-29 14:30:00,37.24,37.3,37.2,37.24,37100.0,31.9231,31.9746,31.8888,31.9231,37100.0
2007-01-29 15:00:00,37.23,37.3,37.17,37.21,61400.0,31.9146,31.9746,31.8631,31.8974,61400.0
2007-01-29 15:30:00,37.21,37.35,37.2,37.35,37500.0,31.8974,32.0174,31.8888,32.0174,37500.0
2007-01-30 09:30:00,37.46,37.55,37.23,37.27,23600.0,32.1117,32.1889,31.9146,31.9488,23600.0
2007-01-30 10:00:00,37.32,37.37,37.11,37.21,34800.0,31.9917,32.0346,31.8117,31.8974,34800.0
2007-01-30 10:30:00,37.21,37.3,37.04,37.1,53800.0,31.8974,31.9746,31.7517,31.8031,53800.0
2007-01-30 11:00:00,37.11,37.23,37.07,37.14,20000.0,31.8117,31.9146,31.7774,31.8374,20000.0
2007-01-30 11:30:00,37.13,37.17,37.1,37.1,8400.0,31.8288,31.8631,31.8031,31.8031,8400.0
2007-01-30 12:00:00,37.1,37.15,37.08,37.15,16900.0,31.8031,31.846,31.786,31.846,16900.0
2007-01-30 12:30:00,37.15,37.18,37.06,37.08,9600.0,31.846,31.8717,31.7688,31.786,9600.0
2007-01-30 13:00:00,37.1,37.11,37.03,37.04,27800.0,31.8031,31.8117,31.7431,31.7517,27800.0
2007-01-30 13:30:00,37.04,37.05,36.99,37.0,61700.0,31.7517,31.7603,31.7088,31.7174,61700.0
2007-01-30 14:00:00,36.99,37.03,36.94,36.95,64500.0,31.7088,31.7431,31.666,31.6745,64500.0
2007-01-30 14:30:00,36.95,37.03,36.93,36.97,60700.0,31.6745,31.7431,31.6574,31.6917,60700.0
2007-01-30 15:00:00,37.0,37.07,36.99,37.05,56700.0,31.7174,31.7774,31.7088,31.7603,56700.0
2007-01-30 15:30:00,37.05,37.06,36.95,37.06,106600.0,31.7603,31.7688,31.6745,31.7688,106600.0
2007-01-31 09:30:00,37.04,37.44,37.04,37.39,46200.0,31.7517,32.0946,31.7517,32.0517,46200.0
2007-01-31 10:00:00,37.4,37.71,37.38,37.7,60800.0,32.0603,32.326,32.0431,32.3175,60800.0
2007-01-31 10:30:00,37.69,37.9,37.63,37.64,57400.0,32.3089,32.4889,32.2574,32.266,57400.0
2007-01-31 11:00:00,37.62,37.62,37.47,37.5,52600.0,32.2489,32.2489,32.1203,32.146,52600.0
2007-01-31 11:30:00,37.51,37.61,37.49,37.6,36900.0,32.1546,32.2403,32.1374,32.2317,36900.0
2007-01-31 12:00:00,37.6,37.63,37.48,37.51,31600.0,32.2317,32.2574,32.1289,32.1546,31600.0
2007-01-31 12:30:00,37.49,37.52,37.45,37.46,89000.0,32.1374,32.1632,32.1031,32.1117,89000.0
2007-01-31 13:00:00,37.46,37.47,37.43,37.45,42300.0,32.1117,32.1203,32.086,32.1031,42300.0
2007-01-31 13:30:00,37.45,37.56,37.44,37.56,42300.0,32.1031,32.1974,32.0946,32.1974,42300.0
2007-01-31 14:00:00,37.56,37.77,37.46,37.66,35700.0,32.1974,32.3775,32.1117,32.2832,35700.0
2007-01-31 14:30:00,37.67,37.87,37.65,37.85,43100.0,32.2917,32.4632,32.2746,32.446,43100.0
2007-01-31 15:00:00,37.84,37.89,37.75,37.82,54700.0,32.4375,32.4803,32.3603,32.4203,54700.0
2007-01-31 15:30:00,37.82,37.97,37.82,37.94,138800.0,32.4203,32.5489,32.4203,32.5232,138800.0
2007-02-01 09:30:00,37.99,38.16,37.86,38.0,150200.0,32.566,32.7118,32.4546,32.5746,150200.0
2007-02-01 10:00:00,37.99,38.04,37.95,38.0,99700.0,32.566,32.6089,32.5318,32.5746,99700.0
2007-02-01 10:30:00,38.0,38.17,37.95,38.0,69900.0,32.5746,32.7204,32.5318,32.5746,69900.0
2007-02-01 11:00:00,37.99,38.02,37.81,37.85,48500.0,32.566,32.5918,32.4117,32.446,48500.0
2007-02-01 11:30:00,37.85,37.87,37.7,37.7,45600.0,32.446,32.4632,32.3175,32.3175,45600.0
2007-02-01 12:00:00,37.71,37.76,37.6,37.63,146800.0,32.326,32.3689,32.2317,32.2574,146800.0
2007-02-01 12:30:00,37.64,37.67,37.57,37.59,26700.0,32.266,32.2917,32.206,32.2232,26700.0
2007-02-01 13:00:00,37.58,37.58,37.4,37.41,90900.0,32.2146,32.2146,32.0603,32.0689,90900.0
2007-02-01 13:30:00,37.41,37.47,37.38,37.44,41000.0,32.0689,32.1203,32.0431,32.0946,41000.0
2007-02-01 14:00:00,37.44,37.54,37.43,37.52,119800.0,32.0946,32.1803,32.086,32.1632,119800.0
2007-02-01 14:30:00,37.51,37.54,37.47,37.51,26200.0,32.1546,32.1803,32.1203,32.1546,26200.0
2007-02-01 15:00:00,37.5,37.56,37.47,37.55,81200.0,32.146,32.1974,32.1203,32.1889,81200.0
2007-02-01 15:30:00,37.55,37.55,37.5,37.51,79800.0,32.1889,32.1889,32.146,32.1546,79800.0
2007-02-02 09:30:00,37.65,37.75,37.57,37.64,51500.0,32.2746,32.3603,32.206,32.266,51500.0
2007-02-02 10:00:00,37.64,37.75,37.63,37.69,78300.0,32.266,32.3603,32.2574,32.3089,78300.0
2007-02-02 10:30:00,37.7,37.74,37.64,37.67,63400.0,32.3175,32.3517,32.266,32.2917,63400.0
2007-02-02 11:00:00,37.67,37.74,37.63,37.68,56500.0,32.2917,32.3517,32.2574,32.3003,56500.0
2007-02-02 11:30:00,37.67,37.67,37.62,37.65,79900.0,32.2917,32.2917,32.2489,32.2746,79900.0
2007-02-02 12:00:00,37.65,37.69,37.6,37.62,64500.0,32.2746,32.3089,32.2317,32.2489,64500.0
2007-02-02 12:30:00,37.63,37.7,37.61,37.65,46000.0,32.2574,32.3175,32.2403,32.2746,46000.0
2007-02-02 13:00:00,37.65,37.68,37.62,37.63,30400.0,32.2746,32.3003,32.2489,32.2574,30400.0
2007-02-02 13:30:00,37.63,37.66,37.63,37.63,38800.0,32.2574,32.2832,32.2574,32.2574,38800.0
2007-02-02 14:00:00,37.62,37.64,37.56,37.57,34100.0,32.2489,32.266,32.1974,32.206,34100.0
2007-02-02 14:30:00,37.57,37.6,37.46,37.5,49600.0,32.206,32.2317,32.1117,32.146,49600.0
2007-02-02 15:00:00,37.5,37.61,37.47,37.59,71000.0,32.146,32.2403,32.1203,32.2232,71000.0
2007-02-02 15:30:00,37.59,37.6,37.48,37.5,107200.0,32.2232,32.2317,32.1289,32.146,107200.0
2007-02-05 09:30:00,37.54,37.84,37.36,37.5,53100.0,32.1803,32.4375,32.026,32.146,53100.0
2007-02-05 10:00:00,37.5,37.52,37.36,37.46,50500.0,32.146,32.1632,32.026,32.1117,50500.0
2007-02-05 10:30:00,37.47,37.59,37.46,37.58,24600.0,32.1203,32.2232,32.1117,32.2146,24600.0
2007-02-05 11:00:00,37.57,37.58,37.47,37.48,21700.0,32.206,32.2146,32.1203,32.1289,21700.0
2007-02-05 11:30:00,37.49,37.56,37.49,37.51,23700.0,32.1374,32.1974,32.1374,32.1546,23700.0
2007-02-05 12:00:00,37.51,37.6,37.5,37.6,15500.0,32.1546,32.2317,32.146,32.2317,15500.0
2007-02-05 12:30:00,37.6,37.66,37.57,37.64,18300.0,32.2317,32.2832,32.206,32.266,18300.0
2007-02-05 13:00:00,37.64,37.65,37.48,37.48,51300.0,32.266,32.2746,32.1289,32.1289,51300.0
2007-02-05 13:30:00,37.48,37.51,37.46,37.47,30800.0,32.1289,32.1546,32.1117,32.1203,30800.0
2007-02-05 14:00:00,37.48,37.49,37.38,37.4,34100.0,32.1289,32.1374,32.0431,32.0603,34100.0
2007-02-05 14:30:00,37.4,37.49,37.37,37.46,49300.0,32.0603,32.1374,32.0346,32.1117,49300.0
2007-02-05 15:00:00,37.46,37.53,37.39,37.53,58600.0,32.1117,32.1717,32.0517,32.1717,58600.0
2007-02-05 15:30:00,37.52,37.53,37.44,37.47,88400.0,32.1632,32.1717,32.0946,32.1203,88400.0
2007-02-06 09:30:00,37.54,37.71,37.47,37.64,16700.0,32.1803,32.326,32.1203,32.266,16700.0
2007-02-06 10:00:00,37.63,37.72,37.63,37.71,32300.0,32.2574,32.3346,32.2574,32.326,32300.0
2007-02-06 10:30:00,37.7,37.8,37.7,37.78,23300.0,32.3175,32.4032,32.3175,32.386,23300.0
2007-02-06 11:00:00,37.76,37.8,37.71,37.75,46000.0,32.3689,32.4032,32.326,32.3603,46000.0
2007-02-06 11:30:00,37.76,37.79,37.71,37.73,22900.0,32.3689,32.3946,32.326,32.3432,22900.0
2007-02-06 12:00:00,37.71,37.72,37.63,37.64,35100.0,32.326,32.3346,32.2574,32.266,35100.0
2007-02-06 12:30:00,37.66,37.69,37.51,37.54,23400.0,32.2832,32.3089,32.1546,32.1803,23400.0
2007-02-06 13:00:00,37.55,37.72,37.55,37.64,55500.0,32.1889,32.3346,32.1889,32.266,55500.0
2007-02-06 13:30:00,37.62,37.66,37.59,37.66,47000.0,32.2489,32.2832,32.2232,32.2832,47000.0
2007-02-06 14:00:00,37.65,37.68,37.59,37.63,51900.0,32.2746,32.3003,32.2232,32.2574,51900.0
2007-02-06 14:30:00,37.63,37.68,37.63,37.63,27300.0,32.2574,32.3003,32.2574,32.2574,27300.0
2007-02-06 15:00:00,37.65,37.88,37.65,37.85,42600.0,32.2746,32.4718,32.2746,32.446,42600.0
2007-02-06 15:30:00,37.86,37.94,37.79,37.9,88700.0,32.4546,32.5232,32.3946,32.4889,88700.0
2007-02-07 09:30:00,37.99,38.0,37.76,37.9,31300.0,32.566,32.5746,32.3689,32.4889,31300.0
2007-02-07 10:00:00,37.92,37.99,37.86,37.97,43500.0,32.506,32.566,32.4546,32.5489,43500.0
2007-02-07 10:30:00,37.99,37.99,37.91,37.94,46700.0,32.566,32.566,32.4975,32.5232,46700.0
2007-02-07 11:00:00,37.92,37.99,37.9,37.93,73800.0,32.506,32.566,32.4889,32.5146,73800.0
2007-02-07 11:30:00,37.93,38.05,37.91,38.04,49100.0,32.5146,32.6175,32.4975,32.6089,49100.0
2007-02-07 12:00:00,38.04,38.2,38.04,38.2,41900.0,32.6089,32.7461,32.6089,32.7461,41900.0
2007-02-07 12:30:00,38.18,38.25,38.16,38.25,22700.0,32.7289,32.7889,32.7118,32.7889,22700.0
2007-02-07 13:00:00,38.24,38.35,38.24,38.27,22500.0,32.7804,32.8747,32.7804,32.8061,22500.0
2007-02-07 13:30:00,38.26,38.32,38.26,38.27,30200.0,32.7975,32.8489,32.7975,32.8061,30200.0
2007-02-07 14:00:00,38.29,38.3,38.2,38.22,31000.0,32.8232,32.8318,32.7461,32.7632,31000.0
2007-02-07 14:30:00,38.2,38.21,38.05,38.08,32400.0,32.7461,32.7546,32.6175,32.6432,32400.0
2007-02-07 15:00:00,38.09,38.28,38.07,38.23,47700.0,32.6518,32.8146,32.6346,32.7718,47700.0
2007-02-07 15:30:00,38.22,38.35,38.22,38.31,93700.0,32.7632,32.8747,32.7632,32.8404,93700.0
2007-02-09 09:30:00,38.95,39.0,38.77,38.81,118500.0,33.389,33.4318,33.2347,33.269,118500.0
2007-02-09 10:00:00,38.8,38.81,38.61,38.69,41000.0,33.2604,33.269,33.0975,33.1661,41000.0
2007-02-09 10:30:00,38.67,38.75,38.62,38.64,31800.0,33.149,33.2175,33.1061,33.1232,31800.0
2007-02-09 11:00:00,38.63,38.66,38.52,38.55,19000.0,33.1147,33.1404,33.0204,33.0461,19000.0
2007-02-09 11:30:00,38.53,38.77,38.53,38.68,20000.0,33.029,33.2347,33.029,33.1575,20000.0
2007-02-09 12:00:00,38.67,38.7,38.59,38.59,11400.0,33.149,33.1747,33.0804,33.0804,11400.0
2007-02-09 12:30:00,38.58,38.58,38.37,38.37,20900.0,33.0718,33.0718,32.8918,32.8918,20900.0
2007-02-09 13:00:00,38.37,38.58,38.3,38.56,44200.0,32.8918,33.0718,32.8318,33.0547,44200.0
2007-02-09 13:30:00,38.56,38.57,38.42,38.5,27000.0,33.0547,33.0632,32.9347,33.0032,27000.0
2007-02-09 14:00:00,38.5,38.51,38.35,38.38,33300.0,33.0032,33.0118,32.8747,32.9004,33300.0
2007-02-09 14:30:00,38.39,38.41,38.13,38.25,55300.0,32.9089,32.9261,32.6861,32.7889,55300.0
2007-02-09 15:00:00,38.25,38.44,38.25,38.39,35800.0,32.7889,32.9518,32.7889,32.9089,35800.0
2007-02-09 15:30:00,38.4,38.53,38.39,38.51,102700.0,32.9175,33.029,32.9089,33.0118,102700.0
2007-02-12 09:30:00,38.55,38.71,38.12,38.13,89000.0,33.0461,33.1833,32.6775,32.6861,89000.0
2007-02-12 10:00:00,38.12,38.12,37.97,37.99,68700.0,32.6775,32.6775,32.5489,32.566,68700.0
2007-02-12 10:30:00,37.98,38.03,37.89,37.95,82200.0,32.5575,32.6003,32.4803,32.5318,82200.0
2007-02-12 11:00:00,37.96,37.98,37.84,37.9,48600.0,32.5403,32.5575,32.4375,32.4889,48600.0
2007-02-12 11:30:00,37.9,37.9,37.68,37.71,98400.0,32.4889,32.4889,32.3003,32.326,98400.0
2007-02-12 12:00:00,37.72,37.72,37.57,37.6,62900.0,32.3346,32.3346,32.206,32.2317,62900.0
2007-02-12 12:30:00,37.6,37.6,37.49,37.5,56700.0,32.2317,32.2317,32.1374,32.146,56700.0
2007-02-12 13:00:00,37.5,37.56,37.47,37.49,35300.0,32.146,32.1974,32.1203,32.1374,35300.0
2007-02-12 13:30:00,37.49,37.59,37.48,37.59,55600.0,32.1374,32.2232,32.1289,32.2232,55600.0
2007-02-12 14:00:00,37.57,37.59,37.44,37.49,47800.0,32.206,32.2232,32.0946,32.1374,47800.0
2007-02-12 14:30:00,37.47,37.65,37.46,37.64,176300.0,32.1203,32.2746,32.1117,32.266,176300.0
2007-02-12 15:00:00,37.65,37.71,37.48,37.49,211900.0,32.2746,32.326,32.1289,32.1374,211900.0
2007-02-12 15:30:00,37.49,37.55,37.47,37.49,236400.0,32.1374,32.1889,32.1203,32.1374,236400.0
2007-02-13 09:30:00,37.5,37.62,37.29,37.4,62700.0,32.146,32.2489,31.966,32.0603,62700.0
2007-02-13 10:00:00,37.37,37.42,37.29,37.36,72200.0,32.0346,32.0774,31.966,32.026,72200.0
2007-02-13 10:30:00,37.36,37.41,37.3,37.37,48500.0,32.026,32.0689,31.9746,32.0346,48500.0
2007-02-13 11:00:00,37.39,37.52,37.34,37.47,57700.0,32.0517,32.1632,32.0089,32.1203,57700.0
2007-02-13 11:30:00,37.48,37.55,37.45,37.45,43300.0,32.1289,32.1889,32.1031,32.1031,43300.0
2007-02-13 12:00:00,37.45,37.5,37.41,37.47,33500.0,32.1031,32.146,32.0689,32.1203,33500.0
2007-02-13 12:30:00,37.48,37.5,37.44,37.49,29100.0,32.1289,32.146,32.0946,32.1374,29100.0
2007-02-13 13:00:00,37.49,37.53,37.41,37.42,32000.0,32.1374,32.1717,32.0689,32.0774,32000.0
2007-02-13 13:30:00,37.42,37.47,37.38,37.43,23100.0,32.0774,32.1203,32.0431,32.086,23100.0
2007-02-13 14:00:00,37.43,37.46,37.4,37.44,26500.0,32.086,32.1117,32.0603,32.0946,26500.0
2007-02-13 14:30:00,37.45,37.5,37.42,37.44,25300.0,32.1031,32.146,32.0774,32.0946,25300.0
2007-02-13 15:00:00,37.44,37.52,37.41,37.48,74300.0,32.0946,32.1632,32.0689,32.1289,74300.0
2007-02-13 15:30:00,37.5,37.52,37.47,37.5,76400.0,32.146,32.1632,32.1203,32.146,76400.0
2007-02-14 09:30:00,37.6,37.6,37.49,37.54,15800.0,32.2317,32.2317,32.1374,32.1803,15800.0
2007-02-14 10:00:00,37.55,37.79,37.51,37.52,137100.0,32.1889,32.3946,32.1546,32.1632,137100.0
2007-02-14 10:30:00,37.54,37.74,37.5,37.69,51400.0,32.1803,32.3517,32.146,32.3089,51400.0
2007-02-14 11:00:00,37.7,37.72,37.67,37.7,44800.0,32.3175,32.3346,32.2917,32.3175,44800.0
2007-02-14 11:30:00,37.7,37.7,37.58,37.65,44300.0,32.3175,32.3175,32.2146,32.2746,44300.0
2007-02-14 12:00:00,37.66,37.68,37.45,37.46,93000.0,32.2832,32.3003,32.1031,32.1117,93000.0
2007-02-14 12:30:00,37.47,37.47,37.38,37.44,62800.0,32.1203,32.1203,32.0431,32.0946,62800.0
2007-02-14 13:00:00,37.44,37.47,37.2,37.21,78300.0,32.0946,32.1203,31.8888,31.8974,78300.0
2007-02-14 13:30:00,37.2,37.3,37.17,37.3,109200.0,31.8888,31.9746,31.8631,31.9746,109200.0
2007-02-14 14:00:00,37.31,37.31,37.21,37.25,56800.0,31.9831,31.9831,31.8974,31.9317,56800.0
2007-02-14 14:30:00,37.27,37.32,37.02,37.11,117300.0,31.9488,31.9917,31.7345,31.8117,117300.0
2007-02-14 15:00:00,37.1,37.1,36.93,37.0,199100.0,31.8031,31.8031,31.6574,31.7174,199100.0
2007-02-14 15:30:00,37.0,37.11,36.93,37.06,169000.0,31.7174,31.8117,31.6574,31.7688,169000.0
2007-02-15 09:30:00,37.0,37.45,36.75,37.0,495800.0,31.7174,32.1031,31.5031,31.7174,495800.0
2007-02-15 10:00:00,37.0,37.2,36.97,37.07,252000.0,31.7174,31.8888,31.6917,31.7774,252000.0
2007-02-15 10:30:00,37.08,37.32,37.07,37.21,391300.0,31.786,31.9917,31.7774,31.8974,391300.0
2007-02-15 11:00:00,37.22,37.42,37.22,37.3,156900.0,31.906,32.0774,31.906,31.9746,156900.0
2007-02-15 11:30:00,37.3,37.6,37.25,37.59,193900.0,31.9746,32.2317,31.9317,32.2232,193900.0
2007-02-15 12:00:00,37.56,38.4,37.46,38.0,386700.0,32.1974,32.9175,32.1117,32.5746,386700.0
2007-02-15 12:30:00,37.98,38.8,37.86,38.48,358600.0,32.5575,33.2604,32.4546,32.9861,358600.0
2007-02-15 13:00:00,38.49,39.32,38.38,38.61,324600.0,32.9947,33.7062,32.9004,33.0975,324600.0
2007-02-15 13:30:00,38.59,38.8,38.51,38.65,193700.0,33.0804,33.2604,33.0118,33.1318,193700.0
2007-02-15 14:00:00,38.65,38.84,38.56,38.65,190800.0,33.1318,33.2947,33.0547,33.1318,190800.0
2007-02-15 14:30:00,38.65,38.95,38.61,38.83,261100.0,33.1318,33.389,33.0975,33.2861,261100.0
2007-02-15 15:00:00,38.82,38.91,38.67,38.74,199000.0,33.2775,33.3547,33.149,33.209,199000.0
2007-02-15 15:30:00,38.74,38.9,38.69,38.74,307700.0,33.209,33.3461,33.1661,33.209,307700.0
2007-02-16 09:30:00,38.58,38.68,38.33,38.47,58200.0,33.0718,33.1575,32.8575,32.9775,58200.0
2007-02-16 10:00:00,38.44,38.76,38.39,38.74,69600.0,32.9518,33.2261,32.9089,33.209,69600.0
2007-02-16 10:30:00,38.73,38.74,38.62,38.71,32100.0,33.2004,33.209,33.1061,33.1833,32100.0
2007-02-16 11:00:00,38.72,38.72,38.52,38.52,36600.0,33.1918,33.1918,33.0204,33.0204,36600.0
2007-02-16 11:30:00,38.54,38.62,38.49,38.57,28700.0,33.0375,33.1061,32.9947,33.0632,28700.0
2007-02-16 12:00:00,38.57,38.58,38.52,38.52,10500.0,33.0632,33.0718,33.0204,33.0204,10500.0
2007-02-16 12:30:00,38.53,38.61,38.45,38.58,24600.0,33.029,33.0975,32.9604,33.0718,24600.0
2007-02-16 13:00:00,38.58,38.68,38.48,38.49,12000.0,33.0718,33.1575,32.9861,32.9947,12000.0
2007-02-16 13:30:00,38.48,38.52,38.47,38.5,17200.0,32.9861,33.0204,32.9775,33.0032,17200.0
2007-02-16 14:00:00,38.5,38.58,38.48,38.58,48200.0,33.0032,33.0718,32.9861,33.0718,48200.0
2007-02-16 14:30:00,38.59,38.74,38.59,38.6,38400.0,33.0804,33.209,33.0804,33.089,38400.0
2007-02-16 15:00:00,38.59,38.64,38.51,38.6,61900.0,33.0804,33.1232,33.0118,33.089,61900.0
2007-02-16 15:30:00,38.6,38.76,38.58,38.64,123100.0,33.089,33.2261,33.0718,33.1232,123100.0
2007-02-20 09:30:00,38.46,38.76,38.27,38.35,64400.0,32.9689,33.2261,32.8061,32.8747,64400.0
2007-02-20 10:00:00,38.36,38.36,38.0,38.22,70700.0,32.8832,32.8832,32.5746,32.7632,70700.0
2007-02-20 10:30:00,38.2,38.27,37.94,38.2,95100.0,32.7461,32.8061,32.5232,32.7461,95100.0
2007-02-20 11:00:00,38.22,38.28,37.94,38.06,153400.0,32.7632,32.8146,32.5232,32.6261,153400.0
2007-02-20 11:30:00,38.08,38.16,38.0,38.04,82300.0,32.6432,32.7118,32.5746,32.6089,82300.0
2007-02-20 12:00:00,38.02,38.06,38.0,38.01,73700.0,32.5918,32.6261,32.5746,32.5832,73700.0
2007-02-20 12:30:00,38.01,38.03,37.94,37.98,29100.0,32.5832,32.6003,32.5232,32.5575,29100.0
2007-02-20 13:00:00,37.99,38.01,37.88,37.88,68900.0,32.566,32.5832,32.4718,32.4718,68900.0
2007-02-20 13:30:00,37.9,38.01,37.88,37.94,41600.0,32.4889,32.5832,32.4718,32.5232,41600.0
2007-02-20 14:00:00,37.96,38.15,37.91,38.07,81100.0,32.5403,32.7032,32.4975,32.6346,81100.0
2007-02-20 14:30:00,38.07,38.07,37.98,38.01,65700.0,32.6346,32.6346,32.5575,32.5832,65700.0
2007-02-20 15:00:00,38.02,38.07,37.91,37.93,86300.0,32.5918,32.6346,32.4975,32.5146,86300.0
2007-02-20 15:30:00,37.93,38.0,37.91,38.0,124600.0,32.5146,32.5746,32.4975,32.5746,124600.0
2007-02-21 09:30:00,38.0,38.07,37.76,37.98,50600.0,32.5746,32.6346,32.3689,32.5575,50600.0
2007-02-21 10:00:00,37.98,38.0,37.95,38.0,40900.0,32.5575,32.5746,32.5318,32.5746,40900.0
2007-02-21 10:30:00,38.0,38.01,37.86,37.96,26800.0,32.5746,32.5832,32.4546,32.5403,26800.0
2007-02-21 11:00:00,37.98,38.02,37.96,38.0,20200.0,32.5575,32.5918,32.5403,32.5746,20200.0
2007-02-21 11:30:00,38.0,38.17,37.98,38.0,59100.0,32.5746,32.7204,32.5575,32.5746,59100.0
2007-02-21 12:00:00,38.0,38.1,37.98,38.1,819300.0,32.5746,32.6603,32.5575,32.6603,819300.0
2007-02-21 12:30:00,38.1,38.15,38.04,38.12,39100.0,32.6603,32.7032,32.6089,32.6775,39100.0
2007-02-21 13:00:00,38.12,38.36,38.1,38.26,140400.0,32.6775,32.8832,32.6603,32.7975,140400.0
2007-02-21 13:30:00,38.27,38.3,38.17,38.26,51400.0,32.8061,32.8318,32.7204,32.7975,51400.0
2007-02-21 14:00:00,38.25,38.35,38.2,38.3,109300.0,32.7889,32.8747,32.7461,32.8318,109300.0
2007-02-21 14:30:00,38.3,38.42,38.28,38.33,38000.0,32.8318,32.9347,32.8146,32.8575,38000.0
2007-02-21 15:00:00,38.33,38.33,38.26,38.27,182500.0,32.8575,32.8575,32.7975,32.8061,182500.0
2007-02-21 15:30:00,38.27,38.3,38.24,38.29,181500.0,32.8061,32.8318,32.7804,32.8232,181500.0
2007-02-22 09:30:00,38.3,38.38,38.25,38.26,35500.0,32.8318,32.9004,32.7889,32.7975,35500.0
2007-02-22 10:00:00,38.26,38.31,38.25,38.3,40700.0,32.7975,32.8404,32.7889,32.8318,40700.0
2007-02-22 10:30:00,38.29,38.35,38.25,38.33,34500.0,32.8232,32.8747,32.7889,32.8575,34500.0
2007-02-22 11:00:00,38.34,38.34,38.25,38.27,22300.0,32.8661,32.8661,32.7889,32.8061,22300.0
2007-02-22 11:30:00,38.26,38.39,38.25,38.38,38700.0,32.7975,32.9089,32.7889,32.9004,38700.0
2007-02-22 12:00:00,38.37,38.37,38.31,38.35,10500.0,32.8918,32.8918,32.8404,32.8747,10500.0
2007-02-22 12:30:00,38.37,38.38,38.28,38.3,24500.0,32.8918,32.9004,32.8146,32.8318,24500.0
2007-02-22 13:00:00,38.31,38.33,38.27,38.32,18800.0,32.8404,32.8575,32.8061,32.8489,18800.0
2007-02-22 13:30:00,38.3,38.37,38.3,38.37,29000.0,32.8318,32.8918,32.8318,32.8918,29000.0
2007-02-22 14:00:00,38.35,38.39,38.3,38.32,35600.0,32.8747,32.9089,32.8318,32.8489,35600.0
2007-02-22 14:30:00,38.31,38.32,38.27,38.3,49800.0,32.8404,32.8489,32.8061,32.8318,49800.0
2007-02-22 15:00:00,38.3,38.36,38.3,38.36,57300.0,32.8318,32.8832,32.8318,32.8832,57300.0
2007-02-22 15:30:00,38.36,38.39,38.27,38.37,94600.0,32.8832,32.9089,32.8061,32.8918,94600.0
2007-02-23 09:30:00,38.33,38.44,38.21,38.24,31900.0,32.8575,32.9518,32.7546,32.7804,31900.0
2007-02-23 10:00:00,38.25,38.6,38.25,38.36,93000.0,32.7889,33.089,32.7889,32.8832,93000.0
2007-02-23 10:30:00,38.38,38.45,38.29,38.45,80000.0,32.9004,32.9604,32.8232,32.9604,80000.0
2007-02-23 11:00:00,38.45,38.46,38.3,38.38,110200.0,32.9604,32.9689,32.8318,32.9004,110200.0
2007-02-23 11:30:00,38.38,38.44,38.35,38.4,117800.0,32.9004,32.9518,32.8747,32.9175,117800.0
2007-02-23 12:00:00,38.4,38.45,38.25,38.45,89700.0,32.9175,32.9604,32.7889,32.9604,89700.0
2007-02-23 12:30:00,38.43,38.59,38.43,38.46,104900.0,32.9432,33.0804,32.9432,32.9689,104900.0
2007-02-23 13:00:00,38.46,38.72,38.43,38.62,103400.0,32.9689,33.1918,32.9432,33.1061,103400.0
2007-02-23 13:30:00,38.62,38.69,38.55,38.69,53200.0,33.1061,33.1661,33.0461,33.1661,53200.0
2007-02-23 14:00:00,38.69,38.69,38.53,38.6,56300.0,33.1661,33.1661,33.029,33.089,56300.0
2007-02-23 14:30:00,38.6,38.61,38.49,38.51,27500.0,33.089,33.0975,32.9947,33.0118,27500.0
2007-02-23 15:00:00,38.51,38.59,38.45,38.48,32500.0,33.0118,33.0804,32.9604,32.9861,32500.0
2007-02-23 15:30:00,38.49,38.51,38.45,38.51,53000.0,32.9947,33.0118,32.9604,33.0118,53000.0
2007-02-26 09:30:00,38.71,38.71,38.49,38.6,104100.0,33.1833,33.1833,32.9947,33.089,104100.0
2007-02-26 10:00:00,38.58,38.8,38.58,38.74,67800.0,33.0718,33.2604,33.0718,33.209,67800.0
2007-02-26 10:30:00,38.73,38.78,38.68,38.73,105600.0,33.2004,33.2433,33.1575,33.2004,105600.0
2007-02-26 11:00:00,38.73,38.79,38.68,38.73,45100.0,33.2004,33.2518,33.1575,33.2004,45100.0
2007-02-26 11:30:00,38.71,38.73,38.67,38.67,23700.0,33.1833,33.2004,33.149,33.149,23700.0
2007-02-26 12:00:00,38.68,38.69,38.61,38.69,40600.0,33.1575,33.1661,33.0975,33.1661,40600.0
2007-02-26 12:30:00,38.69,38.72,38.58,38.66,55000.0,33.1661,33.1918,33.0718,33.1404,55000.0
2007-02-26 13:00:00,38.65,38.71,38.65,38.68,33600.0,33.1318,33.1833,33.1318,33.1575,33600.0
2007-02-26 13:30:00,38.68,38.68,38.64,38.65,52400.0,33.1575,33.1575,33.1232,33.1318,52400.0
2007-02-26 14:00:00,38.65,38.71,38.64,38.66,32000.0,33.1318,33.1833,33.1232,33.1404,32000.0
2007-02-26 14:30:00,38.66,38.69,38.63,38.67,71400.0,33.1404,33.1661,33.1147,33.149,71400.0
2007-02-26 15:00:00,38.67,38.7,38.65,38.66,49000.0,33.149,33.1747,33.1318,33.1404,49000.0
2007-02-26 15:30:00,38.66,38.74,38.66,38.72,94500.0,33.1404,33.209,33.1404,33.1918,94500.0
2007-02-27 09:30:00,38.45,38.46,37.83,38.15,103100.0,32.9604,32.9689,32.4289,32.7032,103100.0
2007-02-27 10:00:00,38.15,38.36,38.08,38.29,127400.0,32.7032,32.8832,32.6432,32.8232,127400.0
2007-02-27 10:30:00,38.29,38.35,37.89,38.27,156900.0,32.8232,32.8747,32.4803,32.8061,156900.0
2007-02-27 11:00:00,38.25,38.31,38.1,38.17,54700.0,32.7889,32.8404,32.6603,32.7204,54700.0
2007-02-27 11:30:00,38.18,38.27,38.15,38.16,51100.0,32.7289,32.8061,32.7032,32.7118,51100.0
2007-02-27 12:00:00,38.16,38.19,38.0,38.06,48700.0,32.7118,32.7375,32.5746,32.6261,48700.0
2007-02-27 12:30:00,38.05,38.1,37.93,38.1,44200.0,32.6175,32.6603,32.5146,32.6603,44200.0
2007-02-27 13:00:00,38.06,38.1,38.0,38.0,30300.0,32.6261,32.6603,32.5746,32.5746,30300.0
2007-02-27 13:30:00,38.0,38.09,37.92,38.06,73300.0,32.5746,32.6518,32.506,32.6261,73300.0
2007-02-27 14:00:00,38.06,38.08,37.91,37.93,117500.0,32.6261,32.6432,32.4975,32.5146,117500.0
2007-02-27 14:30:00,37.91,37.99,37.54,37.82,123000.0,32.4975,32.566,32.1803,32.4203,123000.0
2007-02-27 15:00:00,37.6,37.81,37.24,37.64,99200.0,32.2317,32.4117,31.9231,32.266,99200.0
2007-02-27 15:30:00,37.6,37.68,37.42,37.48,75400.0,32.2317,32.3003,32.0774,32.1289,75400.0
2007-02-28 09:30:00,37.6,37.78,37.18,37.2,79700.0,32.2317,32.386,31.8717,31.8888,79700.0
2007-02-28 10:00:00,37.24,37.43,37.14,37.42,69800.0,31.9231,32.086,31.8374,32.0774,69800.0
2007-02-28 10:30:00,37.43,37.67,37.19,37.65,84400.0,32.086,32.2917,31.8803,32.2746,84400.0
2007-02-28 11:00:00,37.65,38.08,37.43,37.96,122700.0,32.2746,32.6432,32.086,32.5403,122700.0
2007-02-28 11:30:00,37.94,38.07,37.52,37.72,69700.0,32.5232,32.6346,32.1632,32.3346,69700.0
2007-02-28 12:00:00,37.69,37.83,37.57,37.62,63600.0,32.3089,32.4289,32.206,32.2489,63600.0
2007-02-28 12:30:00,37.64,37.68,37.61,37.62,16900.0,32.266,32.3003,32.2403,32.2489,16900.0
2007-02-28 13:00:00,37.65,37.68,37.53,37.65,45600.0,32.2746,32.3003,32.1717,32.2746,45600.0
2007-02-28 13:30:00,37.62,37.69,37.51,37.68,23700.0,32.2489,32.3089,32.1546,32.3003,23700.0
2007-02-28 14:00:00,37.64,37.79,37.64,37.79,30400.0,32.266,32.3946,32.266,32.3946,30400.0
2007-02-28 14:30:00,37.79,37.83,37.67,37.7,57000.0,32.3946,32.4289,32.2917,32.3175,57000.0
2007-02-28 15:00:00,37.71,37.75,37.63,37.64,30500.0,32.326,32.3603,32.2574,32.266,30500.0
2007-02-28 15:30:00,37.64,37.67,37.49,37.61,70500.0,32.266,32.2917,32.1374,32.2403,70500.0
2007-03-01 09:30:00,37.55,37.66,36.75,36.89,128900.0,32.1889,32.2832,31.5031,31.6231,128900.0
2007-03-01 10:00:00,36.9,36.98,36.6,36.9,158900.0,31.6317,31.7003,31.3745,31.6317,158900.0
2007-03-01 10:30:00,36.83,37.0,36.75,36.93,85700.0,31.5717,31.7174,31.5031,31.6574,85700.0
2007-03-01 11:00:00,36.93,37.1,36.78,36.96,97900.0,31.6574,31.8031,31.5288,31.6831,97900.0
2007-03-01 11:30:00,37.04,37.14,36.85,37.02,63600.0,31.7517,31.8374,31.5888,31.7345,63600.0
2007-03-01 12:00:00,37.0,37.13,36.88,36.98,34100.0,31.7174,31.8288,31.6145,31.7003,34100.0
2007-03-01 12:30:00,36.95,36.99,36.88,36.96,53300.0,31.6745,31.7088,31.6145,31.6831,53300.0
2007-03-01 13:00:00,36.95,37.03,36.9,36.94,27400.0,31.6745,31.7431,31.6317,31.666,27400.0
2007-03-01 13:30:00,36.94,37.0,36.91,36.98,78800.0,31.666,31.7174,31.6402,31.7003,78800.0
2007-03-01 14:00:00,36.99,37.15,36.98,37.03,96900.0,31.7088,31.846,31.7003,31.7431,96900.0
2007-03-01 14:30:00,37.02,37.13,37.02,37.11,52900.0,31.7345,31.8288,31.7345,31.8117,52900.0
2007-03-01 15:00:00,37.13,37.15,36.9,36.96,69800.0,31.8288,31.846,31.6317,31.6831,69800.0
2007-03-01 15:30:00,36.97,36.98,36.77,36.85,121200.0,31.6917,31.7003,31.5202,31.5888,121200.0
2007-03-02 09:30:00,36.91,36.91,36.5,36.72,52600.0,31.6402,31.6402,31.2888,31.4774,52600.0
2007-03-02 10:00:00,36.71,36.78,36.5,36.66,87300.0,31.4688,31.5288,31.2888,31.4259,87300.0
2007-03-02 10:30:00,36.67,36.85,36.65,36.78,74600.0,31.4345,31.5888,31.4174,31.5288,74600.0
2007-03-02 11:00:00,36.76,36.92,36.65,36.92,52800.0,31.5117,31.6488,31.4174,31.6488,52800.0
2007-03-02 11:30:00,36.91,36.91,36.75,36.79,24600.0,31.6402,31.6402,31.5031,31.5374,24600.0
2007-03-02 12:00:00,36.82,36.82,36.63,36.65,37900.0,31.5631,31.5631,31.4002,31.4174,37900.0
2007-03-02 12:30:00,36.62,36.69,36.59,36.61,40400.0,31.3916,31.4517,31.3659,31.3831,40400.0
2007-03-02 13:00:00,36.61,36.62,36.5,36.51,54400.0,31.3831,31.3916,31.2888,31.2974,54400.0
2007-03-02 13:30:00,36.51,36.6,36.48,36.6,45400.0,31.2974,31.3745,31.2716,31.3745,45400.0
2007-03-02 14:00:00,36.59,36.6,36.44,36.55,65400.0,31.3659,31.3745,31.2373,31.3316,65400.0
2007-03-02 14:30:00,36.55,36.65,36.55,36.58,30200.0,31.3316,31.4174,31.3316,31.3574,30200.0
2007-03-02 15:00:00,36.58,36.63,36.36,36.38,56700.0,31.3574,31.4002,31.1688,31.1859,56700.0
2007-03-02 15:30:00,36.38,36.44,36.2,36.25,100800.0,31.1859,31.2373,31.0316,31.0745,100800.0
2007-03-05 09:30:00,36.1,36.37,35.81,36.37,89900.0,30.9459,31.1773,30.6973,31.1773,89900.0
2007-03-05 10:00:00,36.38,36.59,36.2,36.55,77800.0,31.1859,31.3659,31.0316,31.3316,77800.0
2007-03-05 10:30:00,36.54,36.57,36.43,36.47,101500.0,31.3231,31.3488,31.2288,31.2631,101500.0
2007-03-05 11:00:00,36.48,36.81,36.46,36.76,134500.0,31.2716,31.5545,31.2545,31.5117,134500.0
2007-03-05 11:30:00,36.76,36.85,36.74,36.79,159600.0,31.5117,31.5888,31.4945,31.5374,159600.0
2007-03-05 12:00:00,36.78,36.81,36.6,36.65,68600.0,31.5288,31.5545,31.3745,31.4174,68600.0
2007-03-05 12:30:00,36.65,36.75,36.64,36.7,73100.0,31.4174,31.5031,31.4088,31.4602,73100.0
2007-03-05 13:00:00,36.7,36.72,36.67,36.68,44500.0,31.4602,31.4774,31.4345,31.4431,44500.0
2007-03-05 13:30:00,36.69,36.71,36.57,36.62,74700.0,31.4517,31.4688,31.3488,31.3916,74700.0
2007-03-05 14:00:00,36.63,36.64,36.35,36.37,148300.0,31.4002,31.4088,31.1602,31.1773,148300.0
2007-03-05 14:30:00,36.36,36.47,36.28,36.46,98100.0,31.1688,31.2631,31.1002,31.2545,98100.0
2007-03-05 15:00:00,36.47,36.49,36.34,36.43,124800.0,31.2631,31.2802,31.1516,31.2288,124800.0
2007-03-05 15:30:00,36.42,36.51,36.25,36.25,186700.0,31.2202,31.2974,31.0745,31.0745,186700.0
2007-03-06 09:30:00,36.52,37.37,36.52,37.01,210000.0,31.3059,32.0346,31.3059,31.726,210000.0
2007-03-06 10:00:00,37.03,37.1,36.82,36.89,71400.0,31.7431,31.8031,31.5631,31.6231,71400.0
2007-03-06 10:30:00,36.89,36.9,36.51,36.64,92100.0,31.6231,31.6317,31.2974,31.4088,92100.0
2007-03-06 11:00:00,36.64,36.9,36.64,36.9,74500.0,31.4088,31.6317,31.4088,31.6317,74500.0
2007-03-06 11:30:00,36.9,37.04,36.89,36.98,55300.0,31.6317,31.7517,31.6231,31.7003,55300.0
2007-03-06 12:00:00,37.01,37.04,36.98,37.04,72400.0,31.726,31.7517,31.7003,31.7517,72400.0
2007-03-06 12:30:00,37.04,37.05,36.95,37.0,30100.0,31.7517,31.7603,31.6745,31.7174,30100.0
2007-03-06 13:00:00,37.01,37.08,36.94,37.05,66200.0,31.726,31.786,31.666,31.7603,66200.0
2007-03-06 13:30:00,37.05,37.28,37.01,37.25,47100.0,31.7603,31.9574,31.726,31.9317,47100.0
2007-03-06 14:00:00,37.24,37.29,37.1,37.17,46600.0,31.9231,31.966,31.8031,31.8631,46600.0
2007-03-06 14:30:00,37.19,37.39,37.18,37.39,82900.0,31.8803,32.0517,31.8717,32.0517,82900.0
2007-03-06 15:00:00,37.39,37.59,37.31,37.45,112700.0,32.0517,32.2232,31.9831,32.1031,112700.0
2007-03-06 15:30:00,37.45,37.45,37.38,37.4,105300.0,32.1031,32.1031,32.0431,32.0603,105300.0
2007-03-07 09:30:00,37.35,37.64,37.17,37.57,67000.0,32.0174,32.266,31.8631,32.206,67000.0
2007-03-07 10:00:00,37.57,37.63,37.4,37.5,78000.0,32.206,32.2574,32.0603,32.146,78000.0
2007-03-07 10:30:00,37.51,37.6,37.39,37.55,68800.0,32.1546,32.2317,32.0517,32.1889,68800.0
2007-03-07 11:00:00,37.54,37.55,37.42,37.48,30800.0,32.1803,32.1889,32.0774,32.1289,30800.0
2007-03-07 11:30:00,37.48,37.62,37.41,37.62,73500.0,32.1289,32.2489,32.0689,32.2489,73500.0
2007-03-07 12:00:00,37.63,37.85,37.62,37.83,68300.0,32.2574,32.446,32.2489,32.4289,68300.0
2007-03-07 12:30:00,37.84,37.86,37.8,37.8,63000.0,32.4375,32.4546,32.4032,32.4032,63000.0
2007-03-07 13:00:00,37.8,38.06,37.79,37.99,83800.0,32.4032,32.6261,32.3946,32.566,83800.0
2007-03-07 13:30:00,37.97,37.98,37.9,37.95,23600.0,32.5489,32.5575,32.4889,32.5318,23600.0
2007-03-07 14:00:00,37.92,37.95,37.85,37.93,55300.0,32.506,32.5318,32.446,32.5146,55300.0
2007-03-07 14:30:00,37.93,38.0,37.9,37.92,37600.0,32.5146,32.5746,32.4889,32.506,37600.0
2007-03-07 15:00:00,37.93,37.99,37.92,37.93,39000.0,32.5146,32.566,32.506,32.5146,39000.0
2007-03-07 15:30:00,37.94,38.04,37.87,37.89,194700.0,32.5232,32.6089,32.4632,32.4803,194700.0
2007-03-08 09:30:00,38.23,38.63,38.23,38.46,132900.0,32.7718,33.1147,32.7718,32.9689,132900.0
2007-03-08 10:00:00,38.47,38.55,38.42,38.42,71600.0,32.9775,33.0461,32.9347,32.9347,71600.0
2007-03-08 10:30:00,38.43,38.45,38.26,38.45,76200.0,32.9432,32.9604,32.7975,32.9604,76200.0
2007-03-08 11:00:00,38.45,38.61,38.44,38.57,97300.0,32.9604,33.0975,32.9518,33.0632,97300.0
2007-03-08 11:30:00,38.57,38.63,38.53,38.55,32300.0,33.0632,33.1147,33.029,33.0461,32300.0
2007-03-08 12:00:00,38.55,38.58,38.48,38.52,25700.0,33.0461,33.0718,32.9861,33.0204,25700.0
2007-03-08 12:30:00,38.52,38.63,38.52,38.59,43900.0,33.0204,33.1147,33.0204,33.0804,43900.0
2007-03-08 13:00:00,38.59,38.74,38.57,38.6,59500.0,33.0804,33.209,33.0632,33.089,59500.0
2007-03-08 13:30:00,38.6,38.62,38.53,38.53,27100.0,33.089,33.1061,33.029,33.029,27100.0
2007-03-08 14:00:00,38.52,38.56,38.37,38.38,46700.0,33.0204,33.0547,32.8918,32.9004,46700.0
2007-03-08 14:30:00,38.38,38.46,38.22,38.41,56300.0,32.9004,32.9689,32.7632,32.9261,56300.0
2007-03-08 15:00:00,38.41,38.47,38.36,38.41,41100.0,32.9261,32.9775,32.8832,32.9261,41100.0
2007-03-08 15:30:00,38.41,38.45,38.32,38.36,109600.0,32.9261,32.9604,32.8489,32.8832,109600.0
2007-03-09 09:30:00,38.66,38.66,38.25,38.31,45500.0,33.1404,33.1404,32.7889,32.8404,45500.0
2007-03-09 10:00:00,38.29,38.3,38.07,38.19,34900.0,32.8232,32.8318,32.6346,32.7375,34900.0
2007-03-09 10:30:00,38.2,38.21,37.96,38.0,50000.0,32.7461,32.7546,32.5403,32.5746,50000.0
2007-03-09 11:00:00,37.99,38.04,37.96,38.0,38300.0,32.566,32.6089,32.5403,32.5746,38300.0
2007-03-09 11:30:00,38.0,38.02,37.93,37.94,49900.0,32.5746,32.5918,32.5146,32.5232,49900.0
2007-03-09 12:00:00,37.95,38.11,37.92,38.11,41400.0,32.5318,32.6689,32.506,32.6689,41400.0
2007-03-09 12:30:00,38.09,38.14,38.01,38.01,38500.0,32.6518,32.6946,32.5832,32.5832,38500.0
2007-03-09 13:00:00,38.03,38.07,37.94,37.98,42600.0,32.6003,32.6346,32.5232,32.5575,42600.0
2007-03-09 13:30:00,37.97,38.02,37.88,37.91,47400.0,32.5489,32.5918,32.4718,32.4975,47400.0
2007-03-09 14:00:00,37.89,37.98,37.79,37.89,42400.0,32.4803,32.5575,32.3946,32.4803,42400.0
2007-03-09 14:30:00,37.89,38.01,37.82,37.99,43500.0,32.4803,32.5832,32.4203,32.566,43500.0
2007-03-09 15:00:00,38.02,38.04,37.93,38.03,25700.0,32.5918,32.6089,32.5146,32.6003,25700.0
2007-03-09 15:30:00,38.03,38.17,37.98,38.14,90800.0,32.6003,32.7204,32.5575,32.6946,90800.0
2007-03-12 09:30:00,38.3,38.7,38.29,38.6,41200.0,32.8318,33.1747,32.8232,33.089,41200.0
2007-03-12 10:00:00,38.6,38.67,38.54,38.58,34200.0,33.089,33.149,33.0375,33.0718,34200.0
2007-03-12 10:30:00,38.66,38.7,38.58,38.65,39800.0,33.1404,33.1747,33.0718,33.1318,39800.0
2007-03-12 11:00:00,38.65,38.66,38.57,38.59,72000.0,33.1318,33.1404,33.0632,33.0804,72000.0
2007-03-12 11:30:00,38.62,38.66,38.61,38.61,20400.0,33.1061,33.1404,33.0975,33.0975,20400.0
2007-03-12 12:00:00,38.61,38.75,38.6,38.67,70000.0,33.0975,33.2175,33.089,33.149,70000.0
2007-03-12 12:30:00,38.66,38.7,38.6,38.61,25700.0,33.1404,33.1747,33.089,33.0975,25700.0
2007-03-12 13:00:00,38.61,38.75,38.6,38.67,48800.0,33.0975,33.2175,33.089,33.149,48800.0
2007-03-12 13:30:00,38.68,38.73,38.66,38.73,19400.0,33.1575,33.2004,33.1404,33.2004,19400.0
2007-03-12 14:00:00,38.73,38.85,38.7,38.83,32600.0,33.2004,33.3033,33.1747,33.2861,32600.0
2007-03-12 14:30:00,38.84,38.94,38.83,38.87,30500.0,33.2947,33.3804,33.2861,33.3204,30500.0
2007-03-12 15:00:00,38.87,38.93,38.86,38.91,51900.0,33.3204,33.3718,33.3118,33.3547,51900.0
2007-03-12 15:30:00,38.91,38.92,38.78,38.88,128800.0,33.3547,33.3633,33.2433,33.329,128800.0
2007-03-13 09:30:00,38.54,38.71,38.35,38.5,65900.0,33.0375,33.1833,32.8747,33.0032,65900.0
2007-03-13 10:00:00,38.51,38.67,38.5,38.65,25800.0,33.0118,33.149,33.0032,33.1318,25800.0
2007-03-13 10:30:00,38.68,38.7,38.55,38.55,36500.0,33.1575,33.1747,33.0461,33.0461,36500.0
2007-03-13 11:00:00,38.54,38.58,38.5,38.51,46800.0,33.0375,33.0718,33.0032,33.0118,46800.0
2007-03-13 11:30:00,38.51,38.54,38.36,38.39,51500.0,33.0118,33.0375,32.8832,32.9089,51500.0
2007-03-13 12:00:00,38.38,38.49,38.2,38.21,67100.0,32.9004,32.9947,32.7461,32.7546,67100.0
2007-03-13 12:30:00,38.21,38.27,38.03,38.12,76700.0,32.7546,32.8061,32.6003,32.6775,76700.0
2007-03-13 13:00:00,38.13,38.15,38.08,38.11,26000.0,32.6861,32.7032,32.6432,32.6689,26000.0
2007-03-13 13:30:00,38.1,38.15,38.04,38.11,75000.0,32.6603,32.7032,32.6089,32.6689,75000.0
2007-03-13 14:00:00,38.11,38.12,37.85,37.92,75700.0,32.6689,32.6775,32.446,32.506,75700.0
2007-03-13 14:30:00,37.9,37.97,37.89,37.91,44800.0,32.4889,32.5489,32.4803,32.4975,44800.0
2007-03-13 15:00:00,37.91,37.96,37.8,37.89,92900.0,32.4975,32.5403,32.4032,32.4803,92900.0
2007-03-13 15:30:00,37.9,37.94,37.78,37.79,102100.0,32.4889,32.5232,32.386,32.3946,102100.0
2007-03-14 09:30:00,37.67,37.77,37.4,37.41,62300.0,32.2917,32.3775,32.0603,32.0689,62300.0
2007-03-14 10:00:00,37.38,37.66,37.3,37.63,205100.0,32.0431,32.2832,31.9746,32.2574,205100.0
2007-03-14 10:30:00,37.61,37.7,37.37,37.68,45600.0,32.2403,32.3175,32.0346,32.3003,45600.0
2007-03-14 11:00:00,37.66,37.71,37.6,37.7,33800.0,32.2832,32.326,32.2317,32.3175,33800.0
2007-03-14 11:30:00,37.7,37.75,37.65,37.73,52300.0,32.3175,32.3603,32.2746,32.3432,52300.0
2007-03-14 12:00:00,37.73,37.73,37.3,37.37,65200.0,32.3432,32.3432,31.9746,32.0346,65200.0
2007-03-14 12:30:00,37.35,37.37,37.08,37.12,40300.0,32.0174,32.0346,31.786,31.8203,40300.0
2007-03-14 13:00:00,37.09,37.62,37.09,37.55,32200.0,31.7945,32.2489,31.7945,32.1889,32200.0
2007-03-14 13:30:00,37.56,37.7,37.54,37.65,29100.0,32.1974,32.3175,32.1803,32.2746,29100.0
2007-03-14 14:00:00,37.65,37.84,37.61,37.84,31500.0,32.2746,32.4375,32.2403,32.4375,31500.0
2007-03-14 14:30:00,37.84,37.99,37.77,37.89,69100.0,32.4375,32.566,32.3775,32.4803,69100.0
2007-03-14 15:00:00,37.89,38.1,37.87,38.02,73600.0,32.4803,32.6603,32.4632,32.5918,73600.0
2007-03-14 15:30:00,38.02,38.02,37.92,37.98,84300.0,32.5918,32.5918,32.506,32.5575,84300.0
2007-03-15 09:30:00,37.93,38.38,37.93,38.17,47600.0,32.5146,32.9004,32.5146,32.7204,47600.0
2007-03-15 10:00:00,38.18,38.34,38.17,38.25,41700.0,32.7289,32.8661,32.7204,32.7889,41700.0
2007-03-15 10:30:00,38.26,38.32,38.19,38.23,29100.0,32.7975,32.8489,32.7375,32.7718,29100.0
2007-03-15 11:00:00,38.26,38.26,38.08,38.17,20900.0,32.7975,32.7975,32.6432,32.7204,20900.0
2007-03-15 11:30:00,38.15,38.17,37.88,37.88,34600.0,32.7032,32.7204,32.4718,32.4718,34600.0
2007-03-15 12:00:00,37.9,38.0,37.85,37.93,109100.0,32.4889,32.5746,32.446,32.5146,109100.0
2007-03-15 12:30:00,37.94,37.99,37.91,37.92,45500.0,32.5232,32.566,32.4975,32.506,45500.0
2007-03-15 13:00:00,37.93,37.94,37.83,37.86,46000.0,32.5146,32.5232,32.4289,32.4546,46000.0
2007-03-15 13:30:00,37.85,37.9,37.73,37.9,60000.0,32.446,32.4889,32.3432,32.4889,60000.0
2007-03-15 14:00:00,37.88,37.96,37.86,37.89,59800.0,32.4718,32.5403,32.4546,32.4803,59800.0
2007-03-15 14:30:00,37.89,37.97,37.87,37.9,40200.0,32.4803,32.5489,32.4632,32.4889,40200.0
2007-03-15 15:00:00,37.9,37.95,37.87,37.89,44300.0,32.4889,32.5318,32.4632,32.4803,44300.0
2007-03-15 15:30:00,37.89,37.98,37.88,37.95,59400.0,32.4803,32.5575,32.4718,32.5318,59400.0
2007-03-16 09:30:00,37.97,38.08,37.57,38.08,71500.0,32.5489,32.6432,32.206,32.6432,71500.0
2007-03-16 10:00:00,38.08,38.14,37.99,38.1,90100.0,32.6432,32.6946,32.566,32.6603,90100.0
2007-03-16 10:30:00,38.1,38.12,37.98,38.02,34400.0,32.6603,32.6775,32.5575,32.5918,34400.0
2007-03-16 11:00:00,38.02,38.03,37.88,37.95,36900.0,32.5918,32.6003,32.4718,32.5318,36900.0
2007-03-16 11:30:00,37.95,37.95,37.72,37.81,28000.0,32.5318,32.5318,32.3346,32.4117,28000.0
2007-03-16 12:00:00,37.81,37.82,37.67,37.79,22200.0,32.4117,32.4203,32.2917,32.3946,22200.0
2007-03-16 12:30:00,38.05,38.05,37.72,37.8,13600.0,32.6175,32.6175,32.3346,32.4032,13600.0
2007-03-16 13:00:00,37.8,37.91,37.72,37.87,19400.0,32.4032,32.4975,32.3346,32.4632,19400.0
2007-03-16 13:30:00,37.87,37.91,37.84,37.87,7900.0,32.4632,32.4975,32.4375,32.4632,7900.0
2007-03-16 14:00:00,37.9,37.96,37.87,37.91,22600.0,32.4889,32.5403,32.4632,32.4975,22600.0
2007-03-16 14:30:00,37.89,37.95,37.88,37.94,19300.0,32.4803,32.5318,32.4718,32.5232,19300.0
2007-03-16 15:00:00,37.94,37.94,37.84,37.88,13900.0,32.5232,32.5232,32.4375,32.4718,13900.0
2007-03-16 15:30:00,37.89,37.99,37.86,37.92,81200.0,32.4803,32.566,32.4546,32.506,81200.0
2007-03-19 09:30:00,38.18,38.59,38.17,38.53,197200.0,32.7289,33.0804,32.7204,33.029,197200.0
2007-03-19 10:00:00,38.53,38.85,38.41,38.5,177800.0,33.029,33.3033,32.9261,33.0032,177800.0
2007-03-19 10:30:00,38.5,38.7,38.49,38.7,142800.0,33.0032,33.1747,32.9947,33.1747,142800.0
2007-03-19 11:00:00,38.69,38.8,38.67,38.74,50600.0,33.1661,33.2604,33.149,33.209,50600.0
2007-03-19 11:30:00,38.74,38.79,38.73,38.75,57600.0,33.209,33.2518,33.2004,33.2175,57600.0
2007-03-19 12:00:00,38.74,38.92,38.74,38.84,68000.0,33.209,33.3633,33.209,33.2947,68000.0
2007-03-19 12:30:00,38.85,38.9,38.83,38.9,54700.0,33.3033,33.3461,33.2861,33.3461,54700.0
2007-03-19 13:00:00,38.88,39.0,38.83,38.98,78300.0,33.329,33.4318,33.2861,33.4147,78300.0
2007-03-19 13:30:00,38.97,39.19,38.95,39.11,148900.0,33.4061,33.5947,33.389,33.5261,148900.0
2007-03-19 14:00:00,39.1,39.17,38.91,39.01,82400.0,33.5176,33.5776,33.3547,33.4404,82400.0
2007-03-19 14:30:00,38.99,39.21,38.99,39.19,97900.0,33.4233,33.6119,33.4233,33.5947,97900.0
2007-03-19 15:00:00,39.19,39.2,38.96,38.98,89600.0,33.5947,33.6033,33.3976,33.4147,89600.0
2007-03-19 15:30:00,38.98,39.31,38.98,39.26,262400.0,33.4147,33.6976,33.4147,33.6547,262400.0
2007-03-20 09:30:00,39.18,39.27,38.91,39.01,60800.0,33.5861,33.6633,33.3547,33.4404,60800.0
2007-03-20 10:00:00,38.98,39.04,38.93,38.99,26300.0,33.4147,33.4661,33.3718,33.4233,26300.0
2007-03-20 10:30:00,38.98,39.04,38.89,39.02,29900.0,33.4147,33.4661,33.3376,33.449,29900.0
2007-03-20 11:00:00,39.02,39.03,38.98,39.01,26800.0,33.449,33.4576,33.4147,33.4404,26800.0
2007-03-20 11:30:00,38.99,39.07,38.94,39.06,24600.0,33.4233,33.4919,33.3804,33.4833,24600.0
2007-03-20 12:00:00,39.09,39.2,39.08,39.16,28500.0,33.509,33.6033,33.5004,33.569,28500.0
2007-03-20 12:30:00,39.16,39.2,39.07,39.08,28500.0,33.569,33.6033,33.4919,33.5004,28500.0
2007-03-20 13:00:00,39.09,39.13,39.05,39.07,21300.0,33.509,33.5433,33.4747,33.4919,21300.0
2007-03-20 13:30:00,39.07,39.07,38.9,38.91,52700.0,33.4919,33.4919,33.3461,33.3547,52700.0
2007-03-20 14:00:00,38.91,38.91,38.77,38.78,75600.0,33.3547,33.3547,33.2347,33.2433,75600.0
2007-03-20 14:30:00,38.78,38.91,38.78,38.8,103500.0,33.2433,33.3547,33.2433,33.2604,103500.0
2007-03-20 15:00:00,38.8,38.83,38.69,38.76,166200.0,33.2604,33.2861,33.1661,33.2261,166200.0
2007-03-20 15:30:00,38.76,38.84,38.66,38.82,162600.0,33.2261,33.2947,33.1404,33.2775,162600.0
2007-03-21 09:30:00,38.88,39.07,38.75,38.85,28900.0,33.38,33.5431,33.2684,33.3543,28900.0
2007-03-21 10:00:00,38.88,39.04,38.85,38.89,47700.0,33.38,33.5174,33.3543,33.3886,47700.0
2007-03-21 10:30:00,38.9,38.97,38.88,38.96,32300.0,33.3972,33.4573,33.38,33.4487,32300.0
2007-03-21 11:00:00,38.95,38.98,38.9,38.96,95200.0,33.4401,33.4659,33.3972,33.4487,95200.0
2007-03-21 11:30:00,38.98,38.99,38.95,38.98,19200.0,33.4659,33.4744,33.4401,33.4659,19200.0
2007-03-21 12:00:00,38.97,39.08,38.97,39.05,75800.0,33.4573,33.5517,33.4573,33.526,75800.0
2007-03-21 12:30:00,39.02,39.06,39.0,39.02,136300.0,33.5002,33.5345,33.483,33.5002,136300.0
2007-03-21 13:00:00,39.02,39.05,38.98,39.0,86400.0,33.5002,33.526,33.4659,33.483,86400.0
2007-03-21 13:30:00,39.0,39.02,38.98,39.02,22300.0,33.483,33.5002,33.4659,33.5002,22300.0
2007-03-21 14:00:00,39.0,39.26,39.0,39.25,121000.0,33.483,33.7063,33.483,33.6977,121000.0
2007-03-21 14:30:00,39.25,39.49,39.22,39.28,94400.0,33.6977,33.9037,33.6719,33.7234,94400.0
2007-03-21 15:00:00,39.3,39.3,39.1,39.16,87500.0,33.7406,33.7406,33.5689,33.6204,87500.0
2007-03-21 15:30:00,39.16,39.19,39.13,39.15,90900.0,33.6204,33.6462,33.5946,33.6118,90900.0
2007-03-22 09:30:00,39.3,39.48,39.1,39.1,53200.0,33.7406,33.8951,33.5689,33.5689,53200.0
2007-03-22 10:00:00,39.07,39.12,38.96,39.01,32400.0,33.5431,33.5861,33.4487,33.4916,32400.0
2007-03-22 10:30:00,39.02,39.18,38.95,39.15,43000.0,33.5002,33.6376,33.4401,33.6118,43000.0
2007-03-22 11:00:00,39.12,39.2,39.06,39.12,29900.0,33.5861,33.6547,33.5345,33.5861,29900.0
2007-03-22 11:30:00,39.14,39.16,38.99,39.03,52400.0,33.6032,33.6204,33.4744,33.5088,52400.0
2007-03-22 12:00:00,39.01,39.05,39.0,39.04,27100.0,33.4916,33.526,33.483,33.5174,27100.0
2007-03-22 12:30:00,39.05,39.05,39.01,39.02,22500.0,33.526,33.526,33.4916,33.5002,22500.0
2007-03-22 13:00:00,39.02,39.05,38.98,39.0,112500.0,33.5002,33.526,33.4659,33.483,112500.0
2007-03-22 13:30:00,38.99,39.0,38.96,38.98,34900.0,33.4744,33.483,33.4487,33.4659,34900.0
2007-03-22 14:00:00,38.99,39.0,38.99,39.0,38800.0,33.4744,33.483,33.4744,33.483,38800.0
2007-03-22 14:30:00,38.99,39.04,38.99,39.03,54000.0,33.4744,33.5174,33.4744,33.5088,54000.0
2007-03-22 15:00:00,39.05,39.07,38.99,39.03,75700.0,33.526,33.5431,33.4744,33.5088,75700.0
2007-03-22 15:30:00,39.04,39.08,39.0,39.07,133500.0,33.5174,33.5517,33.483,33.5431,133500.0
2007-03-23 09:30:00,39.1,39.28,39.1,39.16,19900.0,33.5689,33.7234,33.5689,33.6204,19900.0
2007-03-23 10:00:00,39.18,39.43,39.18,39.43,36100.0,33.6376,33.8522,33.6376,33.8522,36100.0
2007-03-23 10:30:00,39.43,39.5,39.38,39.4,59500.0,33.8522,33.9123,33.8093,33.8264,59500.0
2007-03-23 11:00:00,39.4,39.46,39.39,39.42,52500.0,33.8264,33.878,33.8179,33.8436,52500.0
2007-03-23 11:30:00,39.42,39.45,39.39,39.4,31500.0,33.8436,33.8694,33.8179,33.8264,31500.0
2007-03-23 12:00:00,39.42,39.49,39.39,39.39,56100.0,33.8436,33.9037,33.8179,33.8179,56100.0
2007-03-23 12:30:00,39.4,39.43,39.39,39.4,38600.0,33.8264,33.8522,33.8179,33.8264,38600.0
2007-03-23 13:00:00,39.39,39.43,39.38,39.43,23200.0,33.8179,33.8522,33.8093,33.8522,23200.0
2007-03-23 13:30:00,39.43,39.44,39.39,39.41,24600.0,33.8522,33.8608,33.8179,33.835,24600.0
2007-03-23 14:00:00,39.41,39.43,39.38,39.4,31300.0,33.835,33.8522,33.8093,33.8264,31300.0
2007-03-23 14:30:00,39.4,39.42,39.39,39.4,27900.0,33.8264,33.8436,33.8179,33.8264,27900.0
2007-03-23 15:00:00,39.4,39.43,39.38,39.4,33300.0,33.8264,33.8522,33.8093,33.8264,33300.0
2007-03-23 15:30:00,39.4,39.4,39.27,39.35,84200.0,33.8264,33.8264,33.7148,33.7835,84200.0
2007-03-26 09:30:00,39.25,39.43,39.17,39.18,15600.0,33.6977,33.8522,33.629,33.6376,15600.0
2007-03-26 10:00:00,39.17,39.17,38.67,38.96,68600.0,33.629,33.629,33.1997,33.4487,68600.0
2007-03-26 10:30:00,38.96,39.04,38.96,38.97,15600.0,33.4487,33.5174,33.4487,33.4573,15600.0
2007-03-26 11:00:00,38.99,39.09,38.99,39.04,60600.0,33.4744,33.5603,33.4744,33.5174,60600.0
2007-03-26 11:30:00,39.03,39.11,39.02,39.02,17900.0,33.5088,33.5775,33.5002,33.5002,17900.0
2007-03-26 12:00:00,39.02,39.15,39.02,39.13,15100.0,33.5002,33.6118,33.5002,33.5946,15100.0
2007-03-26 12:30:00,39.12,39.18,39.07,39.08,13400.0,33.5861,33.6376,33.5431,33.5517,13400.0
2007-03-26 13:00:00,39.06,39.08,39.02,39.06,18500.0,33.5345,33.5517,33.5002,33.5345,18500.0
2007-03-26 13:30:00,39.08,39.18,39.05,39.18,19300.0,33.5517,33.6376,33.526,33.6376,19300.0
2007-03-26 14:00:00,39.19,39.25,39.13,39.17,14400.0,33.6462,33.6977,33.5946,33.629,14400.0
2007-03-26 14:30:00,39.15,39.16,39.11,39.12,23400.0,33.6118,33.6204,33.5775,33.5861,23400.0
2007-03-26 15:00:00,39.12,39.26,39.09,39.09,79400.0,33.5861,33.7063,33.5603,33.5603,79400.0
2007-03-26 15:30:00,39.09,39.18,39.09,39.18,65300.0,33.5603,33.6376,33.5603,33.6376,65300.0
2007-03-27 09:30:00,39.21,39.26,38.8,38.89,162800.0,33.6633,33.7063,33.3113,33.3886,162800.0
2007-03-27 10:00:00,38.88,39.0,38.7,38.99,52900.0,33.38,33.483,33.2255,33.4744,52900.0
2007-03-27 10:30:00,38.98,39.0,38.96,39.0,17000.0,33.4659,33.483,33.4487,33.483,17000.0
2007-03-27 11:00:00,38.99,39.06,38.97,39.01,85500.0,33.4744,33.5345,33.4573,33.4916,85500.0
2007-03-27 11:30:00,39.01,39.1,38.98,39.04,12400.0,33.4916,33.5689,33.4659,33.5174,12400.0
2007-03-27 12:00:00,39.05,39.07,38.99,39.03,23100.0,33.526,33.5431,33.4744,33.5088,23100.0
2007-03-27 12:30:00,39.04,39.08,39.01,39.04,11800.0,33.5174,33.5517,33.4916,33.5174,11800.0
2007-03-27 13:00:00,39.03,39.06,38.96,38.98,17800.0,33.5088,33.5345,33.4487,33.4659,17800.0
2007-03-27 13:30:00,38.98,39.04,38.97,38.98,13400.0,33.4659,33.5174,33.4573,33.4659,13400.0
2007-03-27 14:00:00,38.98,38.99,38.82,38.82,20100.0,33.4659,33.4744,33.3285,33.3285,20100.0
2007-03-27 14:30:00,38.83,38.9,38.82,38.89,17600.0,33.3371,33.3972,33.3285,33.3886,17600.0
2007-03-27 15:00:00,38.9,38.98,38.87,38.98,32900.0,33.3972,33.4659,33.3714,33.4659,32900.0
2007-03-27 15:30:00,38.97,39.04,38.97,39.04,46400.0,33.4573,33.5174,33.4573,33.5174,46400.0
2007-03-28 09:30:00,38.92,39.08,38.87,38.93,164300.0,33.4144,33.5517,33.3714,33.4229,164300.0
2007-03-28 10:00:00,38.93,39.04,38.76,38.8,138500.0,33.4229,33.5174,33.277,33.3113,138500.0
2007-03-28 10:30:00,38.77,38.81,38.59,38.73,83000.0,33.2856,33.3199,33.131,33.2512,83000.0
2007-03-28 11:00:00,38.73,38.79,38.67,38.76,42300.0,33.2512,33.3027,33.1997,33.277,42300.0
2007-03-28 11:30:00,38.76,38.89,38.72,38.88,29700.0,33.277,33.3886,33.2426,33.38,29700.0
2007-03-28 12:00:00,38.88,38.99,38.82,38.91,78900.0,33.38,33.4744,33.3285,33.4058,78900.0
2007-03-28 12:30:00,38.91,38.95,38.78,38.82,43200.0,33.4058,33.4401,33.2942,33.3285,43200.0
2007-03-28 13:00:00,38.82,38.83,38.68,38.68,70400.0,33.3285,33.3371,33.2083,33.2083,70400.0
2007-03-28 13:30:00,38.69,38.77,38.68,38.72,40100.0,33.2169,33.2856,33.2083,33.2426,40100.0
2007-03-28 14:00:00,38.76,38.77,38.57,38.6,183000.0,33.277,33.2856,33.1139,33.1396,183000.0
2007-03-28 14:30:00,38.59,38.65,38.55,38.64,111100.0,33.131,33.1825,33.0967,33.174,111100.0
2007-03-28 15:00:00,38.65,38.74,38.65,38.74,203500.0,33.1825,33.2598,33.1825,33.2598,203500.0
2007-03-28 15:30:00,38.74,38.85,38.68,38.68,155500.0,33.2598,33.3543,33.2083,33.2083,155500.0
2007-03-29 09:30:00,38.94,39.02,38.77,38.8,378800.0,33.4315,33.5002,33.2856,33.3113,378800.0
2007-03-29 10:00:00,38.8,38.81,38.52,38.54,40900.0,33.3113,33.3199,33.0709,33.0881,40900.0
2007-03-29 10:30:00,38.56,38.59,38.29,38.32,93800.0,33.1053,33.131,32.8735,32.8992,93800.0
2007-03-29 11:00:00,38.33,38.38,38.2,38.36,220000.0,32.9078,32.9507,32.7962,32.9336,220000.0
2007-03-29 11:30:00,38.36,38.49,38.35,38.35,115500.0,32.9336,33.0452,32.925,32.925,115500.0
2007-03-29 12:00:00,38.35,38.37,38.3,38.31,130900.0,32.925,32.9422,32.8821,32.8906,130900.0
2007-03-29 12:30:00,38.3,38.38,38.21,38.35,104000.0,32.8821,32.9507,32.8048,32.925,104000.0
2007-03-29 13:00:00,38.36,38.4,38.3,38.38,132000.0,32.9336,32.9679,32.8821,32.9507,132000.0
2007-03-29 13:30:00,38.37,38.47,38.37,38.4,68800.0,32.9422,33.028,32.9422,32.9679,68800.0
2007-03-29 14:00:00,38.4,38.47,38.36,38.41,46300.0,32.9679,33.028,32.9336,32.9765,46300.0
2007-03-29 14:30:00,38.41,38.48,38.39,38.42,40600.0,32.9765,33.0366,32.9593,32.9851,40600.0
2007-03-29 15:00:00,38.43,38.45,38.38,38.4,108000.0,32.9937,33.0108,32.9507,32.9679,108000.0
2007-03-29 15:30:00,38.42,38.44,38.25,38.32,216000.0,32.9851,33.0023,32.8391,32.8992,216000.0
2007-03-30 09:30:00,38.46,38.65,38.3,38.58,43800.0,33.0194,33.1825,32.8821,33.1224,43800.0
2007-03-30 10:00:00,38.59,38.65,38.35,38.36,34600.0,33.131,33.1825,32.925,32.9336,34600.0
2007-03-30 10:30:00,38.35,38.47,38.34,38.42,32000.0,32.925,33.028,32.9164,32.9851,32000.0
2007-03-30 11:00:00,38.42,38.46,38.35,38.36,32400.0,32.9851,33.0194,32.925,32.9336,32400.0
2007-03-30 11:30:00,38.35,38.36,38.12,38.26,120200.0,32.925,32.9336,32.7275,32.8477,120200.0
2007-03-30 12:00:00,38.26,38.4,38.24,38.4,67200.0,32.8477,32.9679,32.8305,32.9679,67200.0
2007-03-30 12:30:00,38.4,38.45,38.38,38.4,37300.0,32.9679,33.0108,32.9507,32.9679,37300.0
2007-03-30 13:00:00,38.4,38.4,38.38,38.4,24400.0,32.9679,32.9679,32.9507,32.9679,24400.0
2007-03-30 13:30:00,38.4,38.45,38.39,38.45,38000.0,32.9679,33.0108,32.9593,33.0108,38000.0
2007-03-30 14:00:00,38.45,38.45,38.4,38.43,53800.0,33.0108,33.0108,32.9679,32.9937,53800.0
2007-03-30 14:30:00,38.42,38.6,38.4,38.59,84000.0,32.9851,33.1396,32.9679,33.131,84000.0
2007-03-30 15:00:00,38.59,38.6,38.55,38.55,41200.0,33.131,33.1396,33.0967,33.0967,41200.0
2007-03-30 15:30:00,38.54,38.61,38.51,38.56,81400.0,33.0881,33.1482,33.0623,33.1053,81400.0
2007-04-02 09:30:00,38.67,38.95,38.67,38.91,44800.0,33.1997,33.4401,33.1997,33.4058,44800.0
2007-04-02 10:00:00,38.91,38.91,38.69,38.75,103600.0,33.4058,33.4058,33.2169,33.2684,103600.0
2007-04-02 10:30:00,38.76,38.78,38.7,38.74,37500.0,33.277,33.2942,33.2255,33.2598,37500.0
2007-04-02 11:00:00,38.73,38.77,38.69,38.7,24800.0,33.2512,33.2856,33.2169,33.2255,24800.0
2007-04-02 11:30:00,38.7,38.72,38.66,38.7,66700.0,33.2255,33.2426,33.1911,33.2255,66700.0
2007-04-02 12:00:00,38.69,38.71,38.65,38.66,42000.0,33.2169,33.2341,33.1825,33.1911,42000.0
2007-04-02 12:30:00,38.65,38.69,38.61,38.65,136600.0,33.1825,33.2169,33.1482,33.1825,136600.0
2007-04-02 13:00:00,38.64,38.66,38.56,38.6,35800.0,33.174,33.1911,33.1053,33.1396,35800.0
2007-04-02 13:30:00,38.59,38.61,38.56,38.57,20000.0,33.131,33.1482,33.1053,33.1139,20000.0
2007-04-02 14:00:00,38.57,38.64,38.56,38.61,61200.0,33.1139,33.174,33.1053,33.1482,61200.0
2007-04-02 14:30:00,38.62,38.66,38.57,38.59,50500.0,33.1568,33.1911,33.1139,33.131,50500.0
2007-04-02 15:00:00,38.59,38.73,38.59,38.7,26200.0,33.131,33.2512,33.131,33.2255,26200.0
2007-04-02 15:30:00,38.69,38.79,38.65,38.78,91300.0,33.2169,33.3027,33.1825,33.2942,91300.0
2007-04-03 09:30:00,38.92,39.12,38.84,39.07,22800.0,33.4144,33.5861,33.3457,33.5431,22800.0
2007-04-03 10:00:00,39.08,39.31,39.07,39.15,62500.0,33.5517,33.7492,33.5431,33.6118,62500.0
2007-04-03 10:30:00,39.14,39.37,39.07,39.21,50500.0,33.6032,33.8007,33.5431,33.6633,50500.0
2007-04-03 11:00:00,39.22,39.26,39.2,39.24,39800.0,33.6719,33.7063,33.6547,33.6891,39800.0
2007-04-03 11:30:00,39.24,39.33,39.23,39.3,25400.0,33.6891,33.7664,33.6805,33.7406,25400.0
2007-04-03 12:00:00,39.3,39.31,39.25,39.25,76200.0,33.7406,33.7492,33.6977,33.6977,76200.0
2007-04-03 12:30:00,39.24,39.26,39.2,39.2,19900.0,33.6891,33.7063,33.6547,33.6547,19900.0
2007-04-03 13:00:00,39.19,39.2,39.08,39.1,83400.0,33.6462,33.6547,33.5517,33.5689,83400.0
2007-04-03 13:30:00,39.1,39.1,39.04,39.1,48400.0,33.5689,33.5689,33.5174,33.5689,48400.0
2007-04-03 14:00:00,39.09,39.17,39.06,39.07,75400.0,33.5603,33.629,33.5345,33.5431,75400.0
2007-04-03 14:30:00,39.08,39.11,39.04,39.08,96000.0,33.5517,33.5775,33.5174,33.5517,96000.0
2007-04-03 15:00:00,39.08,39.13,39.06,39.11,41200.0,33.5517,33.5946,33.5345,33.5775,41200.0
2007-04-03 15:30:00,39.1,39.11,38.98,39.0,107500.0,33.5689,33.5775,33.4659,33.483,107500.0
2007-04-04 09:30:00,39.06,39.06,38.84,38.87,70300.0,33.5345,33.5345,33.3457,33.3714,70300.0
2007-04-04 10:00:00,38.88,38.88,38.73,38.85,84000.0,33.38,33.38,33.2512,33.3543,84000.0
2007-04-04 10:30:00,38.85,38.89,38.57,38.6,32000.0,33.3543,33.3886,33.1139,33.1396,32000.0
2007-04-04 11:00:00,38.61,38.67,38.58,38.65,49400.0,33.1482,33.1997,33.1224,33.1825,49400.0
2007-04-04 11:30:00,38.66,38.75,38.65,38.75,21600.0,33.1911,33.2684,33.1825,33.2684,21600.0
2007-04-04 12:00:00,38.75,38.79,38.68,38.7,24500.0,33.2684,33.3027,33.2083,33.2255,24500.0
2007-04-04 12:30:00,38.7,38.87,38.7,38.81,33700.0,33.2255,33.3714,33.2255,33.3199,33700.0
2007-04-04 13:00:00,38.8,38.81,38.67,38.67,42000.0,33.3113,33.3199,33.1997,33.1997,42000.0
2007-04-04 13:30:00,38.67,38.72,38.66,38.69,51000.0,33.1997,33.2426,33.1911,33.2169,51000.0
2007-04-04 14:00:00,38.69,38.73,38.67,38.73,23900.0,33.2169,33.2512,33.1997,33.2512,23900.0
2007-04-04 14:30:00,38.73,38.73,38.65,38.68,24700.0,33.2512,33.2512,33.1825,33.2083,24700.0
2007-04-04 15:00:00,38.68,38.74,38.65,38.71,65400.0,33.2083,33.2598,33.1825,33.2341,65400.0
2007-04-04 15:30:00,38.71,38.72,38.63,38.68,78600.0,33.2341,33.2426,33.1654,33.2083,78600.0
2007-04-05 09:30:00,38.61,38.61,38.46,38.55,34700.0,33.1482,33.1482,33.0194,33.0967,34700.0
2007-04-05 10:00:00,38.56,38.73,38.5,38.7,116300.0,33.1053,33.2512,33.0538,33.2255,116300.0
2007-04-05 10:30:00,38.69,38.89,38.69,38.88,38400.0,33.2169,33.3886,33.2169,33.38,38400.0
2007-04-05 11:00:00,38.89,39.02,38.89,39.0,66300.0,33.3886,33.5002,33.3886,33.483,66300.0
2007-04-05 11:30:00,39.01,39.17,38.97,39.16,58100.0,33.4916,33.629,33.4573,33.6204,58100.0
2007-04-05 12:00:00,39.16,39.36,39.15,39.33,129200.0,33.6204,33.7921,33.6118,33.7664,129200.0
2007-04-05 12:30:00,39.34,39.43,39.3,39.43,57300.0,33.7749,33.8522,33.7406,33.8522,57300.0
2007-04-05 13:00:00,39.43,39.57,39.39,39.57,86700.0,33.8522,33.9724,33.8179,33.9724,86700.0
2007-04-05 13:30:00,39.57,39.72,39.57,39.67,71900.0,33.9724,34.1012,33.9724,34.0583,71900.0
2007-04-05 14:00:00,39.66,39.72,39.6,39.62,53800.0,34.0497,34.1012,33.9982,34.0153,53800.0
2007-04-05 14:30:00,39.6,39.68,39.56,39.58,54100.0,33.9982,34.0668,33.9638,33.981,54100.0
2007-04-05 15:00:00,39.58,39.6,39.51,39.52,14100.0,33.981,33.9982,33.9209,33.9295,14100.0
2007-04-05 15:30:00,39.52,39.59,39.49,39.51,77800.0,33.9295,33.9896,33.9037,33.9209,77800.0
2007-04-09 09:30:00,39.59,39.67,39.34,39.43,25300.0,33.9896,34.0583,33.7749,33.8522,25300.0
2007-04-09 10:00:00,39.42,39.42,39.22,39.34,18300.0,33.8436,33.8436,33.6719,33.7749,18300.0
2007-04-09 10:30:00,39.34,39.41,39.34,39.41,10100.0,33.7749,33.835,33.7749,33.835,10100.0
2007-04-09 11:00:00,39.41,39.51,39.39,39.49,15800.0,33.835,33.9209,33.8179,33.9037,15800.0
2007-04-09 11:30:00,39.5,39.55,39.43,39.46,19800.0,33.9123,33.9552,33.8522,33.878,19800.0
2007-04-09 12:00:00,39.46,39.48,39.42,39.42,7200.0,33.878,33.8951,33.8436,33.8436,7200.0
2007-04-09 12:30:00,39.42,39.52,39.42,39.52,13500.0,33.8436,33.9295,33.8436,33.9295,13500.0
2007-04-09 13:00:00,39.51,39.55,39.48,39.49,13800.0,33.9209,33.9552,33.8951,33.9037,13800.0
2007-04-09 13:30:00,39.5,39.52,39.45,39.45,8700.0,33.9123,33.9295,33.8694,33.8694,8700.0
2007-04-09 14:00:00,39.45,39.5,39.4,39.5,10400.0,33.8694,33.9123,33.8264,33.9123,10400.0
2007-04-09 14:30:00,39.5,39.51,39.45,39.49,15200.0,33.9123,33.9209,33.8694,33.9037,15200.0
2007-04-09 15:00:00,39.48,39.5,39.44,39.49,20400.0,33.8951,33.9123,33.8608,33.9037,20400.0
2007-04-09 15:30:00,39.5,39.5,39.4,39.45,37500.0,33.9123,33.9123,33.8264,33.8694,37500.0
2007-04-10 09:30:00,39.51,39.81,39.5,39.74,60700.0,33.9209,34.1785,33.9123,34.1184,60700.0
2007-04-10 10:00:00,39.75,39.75,39.61,39.72,29300.0,34.1269,34.1269,34.0067,34.1012,29300.0
2007-04-10 10:30:00,39.72,39.72,39.55,39.61,54800.0,34.1012,34.1012,33.9552,34.0067,54800.0
2007-04-10 11:00:00,39.61,39.65,39.6,39.65,13500.0,34.0067,34.0411,33.9982,34.0411,13500.0
2007-04-10 11:30:00,39.66,39.76,39.64,39.68,51800.0,34.0497,34.1355,34.0325,34.0668,51800.0
2007-04-10 12:00:00,39.65,39.68,39.55,39.6,50400.0,34.0411,34.0668,33.9552,33.9982,50400.0
2007-04-10 12:30:00,39.61,39.73,39.59,39.68,20800.0,34.0067,34.1098,33.9896,34.0668,20800.0
2007-04-10 13:00:00,39.68,39.85,39.67,39.8,40000.0,34.0668,34.2128,34.0583,34.1699,40000.0
2007-04-10 13:30:00,39.79,39.88,39.73,39.75,21500.0,34.1613,34.2385,34.1098,34.1269,21500.0
2007-04-10 14:00:00,39.74,39.78,39.73,39.75,20700.0,34.1184,34.1527,34.1098,34.1269,20700.0
2007-04-10 14:30:00,39.75,39.79,39.71,39.73,23300.0,34.1269,34.1613,34.0926,34.1098,23300.0
2007-04-10 15:00:00,39.73,39.8,39.71,39.78,47100.0,34.1098,34.1699,34.0926,34.1527,47100.0
2007-04-10 15:30:00,39.76,39.83,39.75,39.8,45300.0,34.1355,34.1956,34.1269,34.1699,45300.0
2007-04-11 09:30:00,39.87,39.87,39.54,39.83,58600.0,34.23,34.23,33.9466,34.1956,58600.0
2007-04-11 10:00:00,39.85,39.93,39.6,39.7,51800.0,34.2128,34.2815,33.9982,34.084,51800.0
2007-04-11 10:30:00,39.75,39.77,39.62,39.73,45500.0,34.1269,34.1441,34.0153,34.1098,45500.0
2007-04-11 11:00:00,39.71,39.89,39.7,39.89,34700.0,34.0926,34.2471,34.084,34.2471,34700.0
2007-04-11 11:30:00,39.89,39.93,39.84,39.93,40000.0,34.2471,34.2815,34.2042,34.2815,40000.0
2007-04-11 12:00:00,39.92,40.1,39.92,40.09,78000.0,34.2729,34.4274,34.2729,34.4188,78000.0
2007-04-11 12:30:00,40.09,40.1,39.98,40.0,32300.0,34.4188,34.4274,34.3244,34.3416,32300.0
2007-04-11 13:00:00,39.98,40.03,39.96,40.02,154700.0,34.3244,34.3673,34.3072,34.3587,154700.0
2007-04-11 13:30:00,40.01,40.27,39.99,40.19,148200.0,34.3502,34.5734,34.333,34.5047,148200.0
2007-04-11 14:00:00,40.18,40.18,40.02,40.09,196600.0,34.4961,34.4961,34.3587,34.4188,196600.0
2007-04-11 14:30:00,40.09,40.12,40.03,40.06,152500.0,34.4188,34.4446,34.3673,34.3931,152500.0
2007-04-11 15:00:00,40.06,40.21,40.05,40.18,178600.0,34.3931,34.5219,34.3845,34.4961,178600.0
2007-04-11 15:30:00,40.17,40.19,40.08,40.12,237300.0,34.4875,34.5047,34.4103,34.4446,237300.0
2007-04-12 09:30:00,39.99,39.99,39.37,39.77,91000.0,34.333,34.333,33.8007,34.1441,91000.0
2007-04-12 10:00:00,39.76,40.05,39.71,40.04,72400.0,34.1355,34.3845,34.0926,34.3759,72400.0
2007-04-12 10:30:00,40.04,40.05,39.82,40.04,48600.0,34.3759,34.3845,34.187,34.3759,48600.0
2007-04-12 11:00:00,40.02,40.14,39.97,40.14,57000.0,34.3587,34.4618,34.3158,34.4618,57000.0
2007-04-12 11:30:00,40.12,40.12,39.86,39.91,36200.0,34.4446,34.4446,34.2214,34.2643,36200.0
2007-04-12 12:00:00,39.9,40.19,39.9,40.11,38800.0,34.2557,34.5047,34.2557,34.436,38800.0
2007-04-12 12:30:00,40.11,40.11,39.84,39.91,31800.0,34.436,34.436,34.2042,34.2643,31800.0
2007-04-12 13:00:00,39.92,40.13,39.92,40.12,27300.0,34.2729,34.4532,34.2729,34.4446,27300.0
2007-04-12 13:30:00,40.13,40.23,40.11,40.14,24100.0,34.4532,34.539,34.436,34.4618,24100.0
2007-04-12 14:00:00,40.13,40.13,40.0,40.06,25900.0,34.4532,34.4532,34.3416,34.3931,25900.0
2007-04-12 14:30:00,40.07,40.07,39.98,40.0,36700.0,34.4017,34.4017,34.3244,34.3416,36700.0
2007-04-12 15:00:00,40.0,40.01,39.91,39.97,48400.0,34.3416,34.3502,34.2643,34.3158,48400.0
2007-04-12 15:30:00,39.96,40.05,39.92,39.94,49300.0,34.3072,34.3845,34.2729,34.2901,49300.0
2007-04-13 09:30:00,40.02,40.13,39.74,39.75,54700.0,34.3587,34.4532,34.1184,34.1269,54700.0
2007-04-13 10:00:00,39.72,39.78,39.43,39.45,41200.0,34.1012,34.1527,33.8522,33.8694,41200.0
2007-04-13 10:30:00,39.45,39.69,39.42,39.69,66500.0,33.8694,34.0754,33.8436,34.0754,66500.0
2007-04-13 11:00:00,39.69,39.69,39.63,39.67,17400.0,34.0754,34.0754,34.0239,34.0583,17400.0
2007-04-13 11:30:00,39.65,39.67,39.57,39.6,48500.0,34.0411,34.0583,33.9724,33.9982,48500.0
2007-04-13 12:00:00,39.6,39.65,39.59,39.62,12900.0,33.9982,34.0411,33.9896,34.0153,12900.0
2007-04-13 12:30:00,39.6,39.63,39.58,39.62,17800.0,33.9982,34.0239,33.981,34.0153,17800.0
2007-04-13 13:00:00,39.6,39.62,39.57,39.58,19700.0,33.9982,34.0153,33.9724,33.981,19700.0
2007-04-13 13:30:00,39.58,39.74,39.58,39.65,31700.0,33.981,34.1184,33.981,34.0411,31700.0
2007-04-13 14:00:00,39.64,39.64,39.57,39.6,13100.0,34.0325,34.0325,33.9724,33.9982,13100.0
2007-04-13 14:30:00,39.59,39.69,39.59,39.63,39100.0,33.9896,34.0754,33.9896,34.0239,39100.0
2007-04-13 15:00:00,39.65,39.69,39.59,39.6,45200.0,34.0411,34.0754,33.9896,33.9982,45200.0
2007-04-13 15:30:00,39.61,39.76,39.58,39.65,158200.0,34.0067,34.1355,33.981,34.0411,158200.0
2007-04-16 09:30:00,39.9,40.21,39.85,39.87,50700.0,34.2557,34.5219,34.2128,34.23,50700.0
2007-04-16 10:00:00,39.85,40.01,39.81,39.98,29200.0,34.2128,34.3502,34.1785,34.3244,29200.0
2007-04-16 10:30:00,39.97,40.16,39.97,40.14,32300.0,34.3158,34.4789,34.3158,34.4618,32300.0
2007-04-16 11:00:00,40.15,40.2,40.1,40.14,60800.0,34.4704,34.5133,34.4274,34.4618,60800.0
2007-04-16 11:30:00,40.15,40.18,40.12,40.15,41600.0,34.4704,34.4961,34.4446,34.4704,41600.0
2007-04-16 12:00:00,40.15,40.2,40.1,40.11,28600.0,34.4704,34.5133,34.4274,34.436,28600.0
2007-04-16 12:30:00,40.12,40.15,40.08,40.09,14200.0,34.4446,34.4704,34.4103,34.4188,14200.0
2007-04-16 13:00:00,40.09,40.2,40.09,40.19,10700.0,34.4188,34.5133,34.4188,34.5047,10700.0
2007-04-16 13:30:00,40.21,40.31,40.19,40.24,31100.0,34.5219,34.6077,34.5047,34.5476,31100.0
2007-04-16 14:00:00,40.21,40.21,40.14,40.15,7200.0,34.5219,34.5219,34.4618,34.4704,7200.0
2007-04-16 14:30:00,40.14,40.23,40.05,40.23,25400.0,34.4618,34.539,34.3845,34.539,25400.0
2007-04-16 15:00:00,40.23,40.24,40.18,40.23,12900.0,34.539,34.5476,34.4961,34.539,12900.0
2007-04-16 15:30:00,40.23,40.26,40.18,40.23,58900.0,34.539,34.5648,34.4961,34.539,58900.0
2007-04-17 09:30:00,40.34,40.35,40.19,40.34,27400.0,34.6335,34.6421,34.5047,34.6335,27400.0
2007-04-17 10:00:00,40.34,40.49,40.27,40.31,33800.0,34.6335,34.7623,34.5734,34.6077,33800.0
2007-04-17 10:30:00,40.31,40.33,40.21,40.21,48800.0,34.6077,34.6249,34.5219,34.5219,48800.0
2007-04-17 11:00:00,40.21,40.31,40.17,40.2,33600.0,34.5219,34.6077,34.4875,34.5133,33600.0
2007-04-17 11:30:00,40.21,40.3,40.14,40.24,24400.0,34.5219,34.5991,34.4618,34.5476,24400.0
2007-04-17 12:00:00,40.26,40.31,40.2,40.31,34900.0,34.5648,34.6077,34.5133,34.6077,34900.0
2007-04-17 12:30:00,40.31,40.34,40.14,40.17,17300.0,34.6077,34.6335,34.4618,34.4875,17300.0
2007-04-17 13:00:00,40.18,40.2,40.05,40.14,31200.0,34.4961,34.5133,34.3845,34.4618,31200.0
2007-04-17 13:30:00,40.14,40.3,40.14,40.24,12500.0,34.4618,34.5991,34.4618,34.5476,12500.0
2007-04-17 14:00:00,40.23,40.4,40.21,40.38,9000.0,34.539,34.685,34.5219,34.6678,9000.0
2007-04-17 14:30:00,40.38,40.38,40.16,40.17,23800.0,34.6678,34.6678,34.4789,34.4875,23800.0
2007-04-17 15:00:00,40.18,40.23,40.14,40.15,26700.0,34.4961,34.539,34.4618,34.4704,26700.0
2007-04-17 15:30:00,40.15,40.18,40.14,40.15,43300.0,34.4704,34.4961,34.4618,34.4704,43300.0
2007-04-18 09:30:00,40.0,40.14,39.88,40.02,25300.0,34.3416,34.4618,34.2385,34.3587,25300.0
2007-04-18 10:00:00,40.02,40.08,39.69,40.0,41700.0,34.3587,34.4103,34.0754,34.3416,41700.0
2007-04-18 10:30:00,39.98,40.3,39.95,40.19,28500.0,34.3244,34.5991,34.2986,34.5047,28500.0
2007-04-18 11:00:00,40.2,40.2,40.09,40.13,23400.0,34.5133,34.5133,34.4188,34.4532,23400.0
2007-04-18 11:30:00,40.11,40.2,40.04,40.04,13200.0,34.436,34.5133,34.3759,34.3759,13200.0
2007-04-18 12:00:00,40.04,40.08,40.01,40.02,15800.0,34.3759,34.4103,34.3502,34.3587,15800.0
2007-04-18 12:30:00,40.02,40.02,39.97,40.0,20500.0,34.3587,34.3587,34.3158,34.3416,20500.0
2007-04-18 13:00:00,40.01,40.03,39.97,39.99,18600.0,34.3502,34.3673,34.3158,34.333,18600.0
2007-04-18 13:30:00,39.99,40.03,39.98,40.0,14100.0,34.333,34.3673,34.3244,34.3416,14100.0
2007-04-18 14:00:00,40.02,40.09,40.02,40.02,34000.0,34.3587,34.4188,34.3587,34.3587,34000.0
2007-04-18 14:30:00,40.03,40.06,40.0,40.04,25100.0,34.3673,34.3931,34.3416,34.3759,25100.0
2007-04-18 15:00:00,40.05,40.05,39.98,40.0,36400.0,34.3845,34.3845,34.3244,34.3416,36400.0
2007-04-18 15:30:00,40.0,40.04,39.97,39.97,62000.0,34.3416,34.3759,34.3158,34.3158,62000.0
2007-04-19 09:30:00,40.51,40.51,39.64,39.75,45600.0,34.7794,34.7794,34.0325,34.1269,45600.0
2007-04-19 10:00:00,39.75,39.95,39.75,39.92,21800.0,34.1269,34.2986,34.1269,34.2729,21800.0
2007-04-19 10:30:00,39.92,39.95,39.81,39.91,27300.0,34.2729,34.2986,34.1785,34.2643,27300.0
2007-04-19 11:00:00,39.9,40.03,39.85,40.01,31100.0,34.2557,34.3673,34.2128,34.3502,31100.0
2007-04-19 11:30:00,40.01,40.08,39.98,40.06,68900.0,34.3502,34.4103,34.3244,34.3931,68900.0
2007-04-19 12:00:00,40.06,40.19,40.01,40.06,36700.0,34.3931,34.5047,34.3502,34.3931,36700.0
2007-04-19 12:30:00,40.06,40.19,40.0,40.18,33300.0,34.3931,34.5047,34.3416,34.4961,33300.0
2007-04-19 13:00:00,40.17,40.29,40.16,40.26,19000.0,34.4875,34.5905,34.4789,34.5648,19000.0
2007-04-19 13:30:00,40.26,40.28,40.23,40.25,9000.0,34.5648,34.582,34.539,34.5562,9000.0
2007-04-19 14:00:00,40.24,40.24,40.13,40.13,12100.0,34.5476,34.5476,34.4532,34.4532,12100.0
2007-04-19 14:30:00,40.13,40.17,40.09,40.1,19500.0,34.4532,34.4875,34.4188,34.4274,19500.0
2007-04-19 15:00:00,40.09,40.14,40.07,40.07,20400.0,34.4188,34.4618,34.4017,34.4017,20400.0
2007-04-19 15:30:00,40.07,40.14,40.03,40.05,63900.0,34.4017,34.4618,34.3673,34.3845,63900.0
2007-04-20 09:30:00,40.4,40.45,40.25,40.29,92200.0,34.685,34.7279,34.5562,34.5905,92200.0
2007-04-20 10:00:00,40.29,40.36,40.25,40.27,101900.0,34.5905,34.6506,34.5562,34.5734,101900.0
2007-04-20 10:30:00,40.27,40.3,40.23,40.27,76900.0,34.5734,34.5991,34.539,34.5734,76900.0
2007-04-20 11:00:00,40.26,40.7,40.26,40.68,51700.0,34.5648,34.9426,34.5648,34.9254,51700.0
2007-04-20 11:30:00,40.68,40.69,40.6,40.62,14500.0,34.9254,34.934,34.8567,34.8739,14500.0
2007-04-20 12:00:00,40.64,40.64,40.47,40.48,13100.0,34.891,34.891,34.7451,34.7537,13100.0
2007-04-20 12:30:00,40.47,40.51,40.36,40.47,23200.0,34.7451,34.7794,34.6506,34.7451,23200.0
2007-04-20 13:00:00,40.48,40.56,40.4,40.56,22500.0,34.7537,34.8224,34.685,34.8224,22500.0
2007-04-20 13:30:00,40.56,40.65,40.55,40.6,24900.0,34.8224,34.8996,34.8138,34.8567,24900.0
2007-04-20 14:00:00,40.58,40.7,40.54,40.59,46100.0,34.8395,34.9426,34.8052,34.8481,46100.0
2007-04-20 14:30:00,40.57,40.67,40.52,40.59,37600.0,34.8309,34.9168,34.788,34.8481,37600.0
2007-04-20 15:00:00,40.59,40.69,40.57,40.64,45700.0,34.8481,34.934,34.8309,34.891,45700.0
2007-04-20 15:30:00,40.64,40.76,40.62,40.76,82700.0,34.891,34.9941,34.8739,34.9941,82700.0
2007-04-23 09:30:00,40.7,40.9,40.5,40.73,42500.0,34.9426,35.1143,34.7708,34.9683,42500.0
2007-04-23 10:00:00,40.72,40.87,40.72,40.86,32700.0,34.9597,35.0885,34.9597,35.0799,32700.0
2007-04-23 10:30:00,40.85,40.89,40.79,40.85,15500.0,35.0713,35.1057,35.0198,35.0713,15500.0
2007-04-23 11:00:00,40.83,40.88,40.79,40.84,12300.0,35.0542,35.0971,35.0198,35.0627,12300.0
2007-04-23 11:30:00,40.83,40.84,40.77,40.77,36900.0,35.0542,35.0627,35.0026,35.0026,36900.0
2007-04-23 12:00:00,40.78,40.8,40.69,40.78,22600.0,35.0112,35.0284,34.934,35.0112,22600.0
2007-04-23 12:30:00,40.79,40.95,40.77,40.95,27000.0,35.0198,35.1572,35.0026,35.1572,27000.0
2007-04-23 13:00:00,40.94,41.13,40.94,41.02,88900.0,35.1486,35.3117,35.1486,35.2173,88900.0
2007-04-23 13:30:00,41.02,41.05,40.94,40.95,44700.0,35.2173,35.243,35.1486,35.1572,44700.0
2007-04-23 14:00:00,40.95,41.01,40.85,41.0,51000.0,35.1572,35.2087,35.0713,35.2001,51000.0
2007-04-23 14:30:00,41.0,41.14,40.99,41.13,48400.0,35.2001,35.3203,35.1915,35.3117,48400.0
2007-04-23 15:00:00,41.13,41.26,41.12,41.26,48600.0,35.3117,35.4233,35.3031,35.4233,48600.0
2007-04-23 15:30:00,41.25,41.27,41.11,41.21,94500.0,35.4147,35.4319,35.2946,35.3804,94500.0
2007-04-24 09:30:00,41.2,41.2,40.7,40.81,200500.0,35.3718,35.3718,34.9426,35.037,200500.0
2007-04-24 10:00:00,40.83,41.08,40.71,41.0,151300.0,35.0542,35.2688,34.9511,35.2001,151300.0
2007-04-24 10:30:00,41.0,41.0,40.59,40.6,102900.0,35.2001,35.2001,34.8481,34.8567,102900.0
2007-04-24 11:00:00,40.61,40.88,40.59,40.87,56200.0,34.8653,35.0971,34.8481,35.0885,56200.0
2007-04-24 11:30:00,40.87,40.96,40.87,40.96,34300.0,35.0885,35.1658,35.0885,35.1658,34300.0
2007-04-24 12:00:00,40.95,41.05,40.94,41.01,54600.0,35.1572,35.243,35.1486,35.2087,54600.0
2007-04-24 12:30:00,41.0,41.01,40.94,40.99,30600.0,35.2001,35.2087,35.1486,35.1915,30600.0
2007-04-24 13:00:00,40.99,41.0,40.93,40.97,31300.0,35.1915,35.2001,35.14,35.1744,31300.0
2007-04-24 13:30:00,40.97,41.1,40.97,41.09,29300.0,35.1744,35.286,35.1744,35.2774,29300.0
2007-04-24 14:00:00,41.1,41.12,40.99,41.0,22600.0,35.286,35.3031,35.1915,35.2001,22600.0
2007-04-24 14:30:00,40.99,41.0,40.94,40.97,31300.0,35.1915,35.2001,35.1486,35.1744,31300.0
2007-04-24 15:00:00,40.96,41.08,40.96,41.05,46600.0,35.1658,35.2688,35.1658,35.243,46600.0
2007-04-24 15:30:00,41.05,41.13,40.99,41.06,125500.0,35.243,35.3117,35.1915,35.2516,125500.0
2007-04-25 09:30:00,43.0,43.62,42.46,42.65,344700.0,36.9172,37.4495,36.4536,36.6167,344700.0
2007-04-25 10:00:00,42.65,42.65,42.35,42.45,443100.0,36.6167,36.6167,36.3591,36.445,443100.0
2007-04-25 10:30:00,42.45,42.48,42.2,42.25,104900.0,36.445,36.4708,36.2304,36.2733,104900.0
2007-04-25 11:00:00,42.25,42.46,42.13,42.37,152700.0,36.2733,36.4536,36.1703,36.3763,152700.0
2007-04-25 11:30:00,42.39,42.46,42.24,42.46,129700.0,36.3935,36.4536,36.2647,36.4536,129700.0
2007-04-25 12:00:00,42.46,42.47,42.38,42.39,46000.0,36.4536,36.4622,36.3849,36.3935,46000.0
2007-04-25 12:30:00,42.39,42.5,42.33,42.44,70300.0,36.3935,36.4879,36.342,36.4364,70300.0
2007-04-25 13:00:00,42.44,42.44,42.19,42.29,67700.0,36.4364,36.4364,36.2218,36.3076,67700.0
2007-04-25 13:30:00,42.27,42.33,42.17,42.33,54400.0,36.2905,36.342,36.2046,36.342,54400.0
2007-04-25 14:00:00,42.33,42.5,42.27,42.49,89500.0,36.342,36.4879,36.2905,36.4793,89500.0
2007-04-25 14:30:00,42.5,42.5,42.42,42.45,121700.0,36.4879,36.4879,36.4192,36.445,121700.0
2007-04-25 15:00:00,42.46,42.5,42.39,42.47,109200.0,36.4536,36.4879,36.3935,36.4622,109200.0
2007-04-25 15:30:00,42.46,42.46,42.25,42.29,138000.0,36.4536,36.4536,36.2733,36.3076,138000.0
2007-04-26 09:30:00,42.35,42.35,41.93,41.93,53800.0,36.3591,36.3591,35.9986,35.9986,53800.0
2007-04-26 10:00:00,41.9,42.0,41.84,41.96,46200.0,35.9728,36.0587,35.9213,36.0243,46200.0
2007-04-26 10:30:00,41.96,42.35,41.95,42.35,50300.0,36.0243,36.3591,36.0157,36.3591,50300.0
2007-04-26 11:00:00,42.37,42.43,42.26,42.37,43800.0,36.3763,36.4278,36.2819,36.3763,43800.0
2007-04-26 11:30:00,42.38,42.52,42.33,42.43,81200.0,36.3849,36.5051,36.342,36.4278,81200.0
2007-04-26 12:00:00,42.44,42.49,42.41,42.44,19900.0,36.4364,36.4793,36.4107,36.4364,19900.0
2007-04-26 12:30:00,42.44,42.44,42.22,42.22,23300.0,36.4364,36.4364,36.2475,36.2475,23300.0
2007-04-26 13:00:00,42.25,42.25,42.05,42.05,25900.0,36.2733,36.2733,36.1016,36.1016,25900.0
2007-04-26 13:30:00,42.05,42.05,41.89,41.93,64000.0,36.1016,36.1016,35.9642,35.9986,64000.0
2007-04-26 14:00:00,41.93,42.02,41.65,41.74,190500.0,35.9986,36.0758,35.7582,35.8354,190500.0
2007-04-26 14:30:00,41.74,41.91,41.58,41.72,157600.0,35.8354,35.9814,35.6981,35.8183,157600.0
2007-04-26 15:00:00,41.72,41.78,41.66,41.73,117200.0,35.8183,35.8698,35.7667,35.8268,117200.0
2007-04-26 15:30:00,41.73,41.84,41.69,41.81,125700.0,35.8268,35.9213,35.7925,35.8955,125700.0
2007-04-27 09:30:00,41.78,41.78,41.29,41.44,103600.0,35.8698,35.8698,35.4491,35.5779,103600.0
2007-04-27 10:00:00,41.49,41.82,41.49,41.79,58300.0,35.6208,35.9041,35.6208,35.8784,58300.0
2007-04-27 10:30:00,41.8,41.81,41.36,41.52,43500.0,35.8869,35.8955,35.5092,35.6466,43500.0
2007-04-27 11:00:00,41.51,41.75,41.51,41.72,23700.0,35.638,35.844,35.638,35.8183,23700.0
2007-04-27 11:30:00,41.72,41.8,41.68,41.78,24600.0,35.8183,35.8869,35.7839,35.8698,24600.0
2007-04-27 12:00:00,41.8,41.86,41.76,41.81,24000.0,35.8869,35.9385,35.8526,35.8955,24000.0
2007-04-27 12:30:00,41.8,41.87,41.7,41.72,16700.0,35.8869,35.947,35.8011,35.8183,16700.0
2007-04-27 13:00:00,41.73,41.77,41.72,41.74,15500.0,35.8268,35.8612,35.8183,35.8354,15500.0
2007-04-27 13:30:00,41.74,41.87,41.74,41.86,16900.0,35.8354,35.947,35.8354,35.9385,16900.0
2007-04-27 14:00:00,41.86,41.86,41.82,41.82,21900.0,35.9385,35.9385,35.9041,35.9041,21900.0
2007-04-27 14:30:00,41.83,41.87,41.79,41.81,25700.0,35.9127,35.947,35.8784,35.8955,25700.0
2007-04-27 15:00:00,41.83,41.91,41.75,41.76,48900.0,35.9127,35.9814,35.844,35.8526,48900.0
2007-04-27 15:30:00,41.75,41.81,41.67,41.7,92100.0,35.844,35.8955,35.7753,35.8011,92100.0
2007-04-30 09:30:00,41.65,42.0,41.63,41.64,51200.0,35.7582,36.0587,35.741,35.7496,51200.0
2007-04-30 10:00:00,41.7,41.73,41.45,41.47,47400.0,35.8011,35.8268,35.5865,35.6036,47400.0
2007-04-30 10:30:00,41.48,41.5,41.46,41.49,36400.0,35.6122,35.6294,35.595,35.6208,36400.0
2007-04-30 11:00:00,41.5,41.5,41.44,41.47,28000.0,35.6294,35.6294,35.5779,35.6036,28000.0
2007-04-30 11:30:00,41.47,41.47,41.27,41.27,25600.0,35.6036,35.6036,35.4319,35.4319,25600.0
2007-04-30 12:00:00,41.27,41.32,41.25,41.28,32700.0,35.4319,35.4748,35.4147,35.4405,32700.0
2007-04-30 12:30:00,41.27,41.28,41.12,41.13,28200.0,35.4319,35.4405,35.3031,35.3117,28200.0
2007-04-30 13:00:00,41.12,41.2,41.1,41.15,58200.0,35.3031,35.3718,35.286,35.3289,58200.0
2007-04-30 13:30:00,41.15,41.37,41.15,41.33,52100.0,35.3289,35.5178,35.3289,35.4834,52100.0
2007-04-30 14:00:00,41.33,41.4,41.27,41.31,68200.0,35.4834,35.5435,35.4319,35.4663,68200.0
2007-04-30 14:30:00,41.31,41.33,41.15,41.21,70400.0,35.4663,35.4834,35.3289,35.3804,70400.0
2007-04-30 15:00:00,41.21,41.23,41.12,41.21,171800.0,35.3804,35.3976,35.3031,35.3804,171800.0
2007-04-30 15:30:00,41.21,41.23,41.08,41.2,246500.0,35.3804,35.3976,35.2688,35.3718,246500.0
2007-05-01 09:30:00,41.31,41.31,41.1,41.22,175300.0,35.4663,35.4663,35.286,35.389,175300.0
2007-05-01 10:00:00,41.2,41.2,40.79,40.87,190100.0,35.3718,35.3718,35.0198,35.0885,190100.0
2007-05-01 10:30:00,40.88,40.88,40.75,40.81,70400.0,35.0971,35.0971,34.9855,35.037,70400.0
2007-05-01 11:00:00,40.8,40.86,40.71,40.81,50800.0,35.0284,35.0799,34.9511,35.037,50800.0
2007-05-01 11:30:00,40.8,40.94,40.8,40.9,47000.0,35.0284,35.1486,35.0284,35.1143,47000.0
2007-05-01 12:00:00,40.9,41.02,40.9,40.95,87700.0,35.1143,35.2173,35.1143,35.1572,87700.0
2007-05-01 12:30:00,40.96,40.99,40.93,40.94,71000.0,35.1658,35.1915,35.14,35.1486,71000.0
2007-05-01 13:00:00,40.94,40.94,40.83,40.86,60300.0,35.1486,35.1486,35.0542,35.0799,60300.0
2007-05-01 13:30:00,40.84,40.96,40.8,40.96,50900.0,35.0627,35.1658,35.0284,35.1658,50900.0
2007-05-01 14:00:00,40.96,40.96,40.88,40.91,52900.0,35.1658,35.1658,35.0971,35.1228,52900.0
2007-05-01 14:30:00,40.91,41.06,40.9,41.0,52900.0,35.1228,35.2516,35.1143,35.2001,52900.0
2007-05-01 15:00:00,41.01,41.02,40.97,40.97,44700.0,35.2087,35.2173,35.1744,35.1744,44700.0
2007-05-01 15:30:00,40.96,40.97,40.91,40.94,74800.0,35.1658,35.1744,35.1228,35.1486,74800.0
2007-05-02 09:30:00,41.05,41.5,40.96,41.43,29100.0,35.243,35.6294,35.1658,35.5693,29100.0
2007-05-02 10:00:00,41.42,41.6,41.42,41.45,28600.0,35.5607,35.7152,35.5607,35.5865,28600.0
2007-05-02 10:30:00,41.46,41.57,41.44,41.51,17300.0,35.595,35.6895,35.5779,35.638,17300.0
2007-05-02 11:00:00,41.5,41.5,41.32,41.34,18300.0,35.6294,35.6294,35.4748,35.492,18300.0
2007-05-02 11:30:00,41.35,41.4,41.34,41.39,16500.0,35.5006,35.5435,35.492,35.5349,16500.0
2007-05-02 12:00:00,41.38,41.4,41.38,41.4,15900.0,35.5264,35.5435,35.5264,35.5435,15900.0
2007-05-02 12:30:00,41.39,41.47,41.38,41.46,19300.0,35.5349,35.6036,35.5264,35.595,19300.0
2007-05-02 13:00:00,41.46,41.46,41.33,41.37,17700.0,35.595,35.595,35.4834,35.5178,17700.0
2007-05-02 13:30:00,41.37,41.38,41.29,41.3,73300.0,35.5178,35.5264,35.4491,35.4577,73300.0
2007-05-02 14:00:00,41.29,41.38,41.29,41.32,22900.0,35.4491,35.5264,35.4491,35.4748,22900.0
2007-05-02 14:30:00,41.32,41.33,41.26,41.27,18600.0,35.4748,35.4834,35.4233,35.4319,18600.0
2007-05-02 15:00:00,41.27,41.35,41.22,41.32,50000.0,35.4319,35.5006,35.389,35.4748,50000.0
2007-05-02 15:30:00,41.32,41.33,41.21,41.29,69700.0,35.4748,35.4834,35.3804,35.4491,69700.0
2007-05-03 09:30:00,41.25,41.25,40.59,40.7,58700.0,35.4147,35.4147,34.8481,34.9426,58700.0
2007-05-03 10:00:00,40.73,40.88,40.65,40.73,53300.0,34.9683,35.0971,34.8996,34.9683,53300.0
2007-05-03 10:30:00,40.73,41.29,40.73,41.29,53900.0,34.9683,35.4491,34.9683,35.4491,53900.0
2007-05-03 11:00:00,41.25,41.28,41.14,41.17,12700.0,35.4147,35.4405,35.3203,35.3461,12700.0
2007-05-03 11:30:00,41.19,41.19,40.98,41.02,21000.0,35.3632,35.3632,35.1829,35.2173,21000.0
2007-05-03 12:00:00,41.03,41.03,40.76,40.89,51500.0,35.2259,35.2259,34.9941,35.1057,51500.0
2007-05-03 12:30:00,40.77,40.88,40.77,40.81,15400.0,35.0026,35.0971,35.0026,35.037,15400.0
2007-05-03 13:00:00,40.82,40.83,40.79,40.81,12800.0,35.0456,35.0542,35.0198,35.037,12800.0
2007-05-03 13:30:00,40.81,40.84,40.75,40.76,35100.0,35.037,35.0627,34.9855,34.9941,35100.0
2007-05-03 14:00:00,40.75,40.78,40.71,40.75,30700.0,34.9855,35.0112,34.9511,34.9855,30700.0
2007-05-03 14:30:00,40.75,40.8,40.69,40.72,53000.0,34.9855,35.0284,34.934,34.9597,53000.0
2007-05-03 15:00:00,40.73,40.82,40.71,40.8,36700.0,34.9683,35.0456,34.9511,35.0284,36700.0
2007-05-03 15:30:00,40.8,40.82,40.72,40.74,58700.0,35.0284,35.0456,34.9597,34.9769,58700.0
2007-05-04 09:30:00,40.75,40.75,40.59,40.71,31500.0,34.9855,34.9855,34.8481,34.9511,31500.0
2007-05-04 10:00:00,40.71,40.73,40.61,40.67,30500.0,34.9511,34.9683,34.8653,34.9168,30500.0
2007-05-04 10:30:00,40.65,40.68,40.59,40.59,14600.0,34.8996,34.9254,34.8481,34.8481,14600.0
2007-05-04 11:00:00,40.58,40.61,40.57,40.58,18000.0,34.8395,34.8653,34.8309,34.8395,18000.0
2007-05-04 11:30:00,40.59,40.6,40.57,40.6,75200.0,34.8481,34.8567,34.8309,34.8567,75200.0
2007-05-04 12:00:00,40.6,40.6,40.55,40.57,23900.0,34.8567,34.8567,34.8138,34.8309,23900.0
2007-05-04 12:30:00,40.59,40.63,40.57,40.6,16700.0,34.8481,34.8825,34.8309,34.8567,16700.0
2007-05-04 13:00:00,40.6,40.63,40.58,40.58,20200.0,34.8567,34.8825,34.8395,34.8395,20200.0
2007-05-04 13:30:00,40.58,40.6,40.49,40.49,20500.0,34.8395,34.8567,34.7623,34.7623,20500.0
2007-05-04 14:00:00,40.49,40.51,40.45,40.48,88600.0,34.7623,34.7794,34.7279,34.7537,88600.0
2007-05-04 14:30:00,40.48,40.49,40.41,40.47,41700.0,34.7537,34.7623,34.6936,34.7451,41700.0
2007-05-04 15:00:00,40.45,40.47,40.37,40.39,67900.0,34.7279,34.7451,34.6592,34.6764,67900.0
2007-05-04 15:30:00,40.39,40.4,40.28,40.35,115200.0,34.6764,34.685,34.582,34.6421,115200.0
2007-05-07 09:30:00,40.35,40.4,40.14,40.15,56200.0,34.6421,34.685,34.4618,34.4704,56200.0
2007-05-07 10:00:00,40.14,40.36,40.07,40.09,71300.0,34.4618,34.6506,34.4017,34.4188,71300.0
2007-05-07 10:30:00,40.08,40.27,40.07,40.23,43700.0,34.4103,34.5734,34.4017,34.539,43700.0
2007-05-07 11:00:00,40.23,40.26,40.17,40.22,65800.0,34.539,34.5648,34.4875,34.5305,65800.0
2007-05-07 11:30:00,40.22,40.26,40.21,40.23,30600.0,34.5305,34.5648,34.5219,34.539,30600.0
2007-05-07 12:00:00,40.23,40.26,40.18,40.19,28400.0,34.539,34.5648,34.4961,34.5047,28400.0
2007-05-07 12:30:00,40.19,40.19,40.12,40.13,36500.0,34.5047,34.5047,34.4446,34.4532,36500.0
2007-05-07 13:00:00,40.13,40.28,40.07,40.26,74800.0,34.4532,34.582,34.4017,34.5648,74800.0
2007-05-07 13:30:00,40.25,40.28,40.25,40.28,17300.0,34.5562,34.582,34.5562,34.582,17300.0
2007-05-07 14:00:00,40.28,40.33,40.26,40.33,36700.0,34.582,34.6249,34.5648,34.6249,36700.0
2007-05-07 14:30:00,40.33,40.39,40.27,40.27,73400.0,34.6249,34.6764,34.5734,34.5734,73400.0
2007-05-07 15:00:00,40.27,40.3,40.19,40.26,54400.0,34.5734,34.5991,34.5047,34.5648,54400.0
2007-05-07 15:30:00,40.27,40.48,40.25,40.37,108300.0,34.5734,34.7537,34.5562,34.6592,108300.0
2007-05-08 09:30:00,41.91,42.92,41.5,42.0,1302500.0,35.9814,36.8485,35.6294,36.0587,1302500.0
2007-05-08 10:00:00,42.01,42.51,41.96,42.51,545900.0,36.0672,36.4965,36.0243,36.4965,545900.0
2007-05-08 10:30:00,42.5,42.84,42.35,42.69,361700.0,36.4879,36.7798,36.3591,36.651,361700.0
2007-05-08 11:00:00,42.69,42.87,42.61,42.72,263300.0,36.651,36.8056,36.5824,36.6768,263300.0
2007-05-08 11:30:00,42.71,42.9,42.4,42.9,197300.0,36.6682,36.8313,36.4021,36.8313,197300.0
2007-05-08 12:00:00,42.87,42.87,42.37,42.42,70800.0,36.8056,36.8056,36.3763,36.4192,70800.0
2007-05-08 12:30:00,42.4,42.49,42.32,42.34,131700.0,36.4021,36.4793,36.3334,36.3506,131700.0
2007-05-08 13:00:00,42.34,42.34,42.1,42.11,105800.0,36.3506,36.3506,36.1445,36.1531,105800.0
2007-05-08 13:30:00,42.1,42.13,41.9,41.99,160300.0,36.1445,36.1703,35.9728,36.0501,160300.0
2007-05-08 14:00:00,41.99,42.07,41.89,41.93,87100.0,36.0501,36.1187,35.9642,35.9986,87100.0
2007-05-08 14:30:00,41.93,41.96,41.64,41.65,121800.0,35.9986,36.0243,35.7496,35.7582,121800.0
2007-05-08 15:00:00,41.67,41.8,41.57,41.76,192100.0,35.7753,35.8869,35.6895,35.8526,192100.0
2007-05-08 15:30:00,41.76,41.8,41.6,41.76,305700.0,35.8526,35.8869,35.7152,35.8526,305700.0
2007-05-09 09:30:00,41.69,42.18,41.6,41.99,83000.0,35.7925,36.2132,35.7152,36.0501,83000.0
2007-05-09 10:00:00,41.99,42.26,41.97,42.16,78800.0,36.0501,36.2819,36.0329,36.196,78800.0
2007-05-09 10:30:00,42.17,42.25,41.93,41.93,66900.0,36.2046,36.2733,35.9986,35.9986,66900.0
2007-05-09 11:00:00,41.93,41.97,41.91,41.95,27200.0,35.9986,36.0329,35.9814,36.0157,27200.0
2007-05-09 11:30:00,41.95,41.98,41.75,41.97,64800.0,36.0157,36.0415,35.844,36.0329,64800.0
2007-05-09 12:00:00,41.96,41.99,41.94,41.98,34500.0,36.0243,36.0501,36.0071,36.0415,34500.0
2007-05-09 12:30:00,41.99,42.03,41.96,42.0,52400.0,36.0501,36.0844,36.0243,36.0587,52400.0
2007-05-09 13:00:00,42.0,42.04,41.92,41.95,119900.0,36.0587,36.093,35.99,36.0157,119900.0
2007-05-09 13:30:00,41.95,42.2,41.95,42.16,54800.0,36.0157,36.2304,36.0157,36.196,54800.0
2007-05-09 14:00:00,42.17,42.18,41.92,41.93,109600.0,36.2046,36.2132,35.99,35.9986,109600.0
2007-05-09 14:30:00,41.92,42.08,41.83,41.98,105700.0,35.99,36.1273,35.9127,36.0415,105700.0
2007-05-09 15:00:00,41.98,42.01,41.91,41.98,47900.0,36.0415,36.0672,35.9814,36.0415,47900.0
2007-05-09 15:30:00,41.99,42.0,41.94,41.96,74800.0,36.0501,36.0587,36.0071,36.0243,74800.0
2007-05-10 09:30:00,41.8,41.87,41.6,41.85,29600.0,35.8869,35.947,35.7152,35.9299,29600.0
2007-05-10 10:00:00,41.83,42.25,41.81,42.19,116100.0,35.9127,36.2733,35.8955,36.2218,116100.0
2007-05-10 10:30:00,42.2,42.22,42.09,42.17,45600.0,36.2304,36.2475,36.1359,36.2046,45600.0
2007-05-10 11:00:00,42.18,42.21,42.0,42.0,115600.0,36.2132,36.2389,36.0587,36.0587,115600.0
2007-05-10 11:30:00,41.98,42.02,41.92,42.0,36900.0,36.0415,36.0758,35.99,36.0587,36900.0
2007-05-10 12:00:00,41.95,41.96,41.77,41.85,44600.0,36.0157,36.0243,35.8612,35.9299,44600.0
2007-05-10 12:30:00,41.86,41.87,41.84,41.85,14000.0,35.9385,35.947,35.9213,35.9299,14000.0
2007-05-10 13:00:00,41.85,41.9,41.82,41.87,17200.0,35.9299,35.9728,35.9041,35.947,17200.0
2007-05-10 13:30:00,41.87,41.91,41.81,41.83,25900.0,35.947,35.9814,35.8955,35.9127,25900.0
2007-05-10 14:00:00,41.85,41.91,41.83,41.84,13700.0,35.9299,35.9814,35.9127,35.9213,13700.0
2007-05-10 14:30:00,41.83,41.84,41.72,41.77,26700.0,35.9127,35.9213,35.8183,35.8612,26700.0
2007-05-10 15:00:00,41.77,41.77,41.6,41.6,23200.0,35.8612,35.8612,35.7152,35.7152,23200.0
2007-05-10 15:30:00,41.61,41.68,41.58,41.63,56400.0,35.7238,35.7839,35.6981,35.741,56400.0
2007-05-11 09:30:00,41.55,41.56,40.87,41.13,68300.0,35.6723,35.6809,35.0885,35.3117,68300.0
2007-05-11 10:00:00,41.14,41.24,41.0,41.04,38400.0,35.3203,35.4062,35.2001,35.2345,38400.0
2007-05-11 10:30:00,41.04,41.23,41.01,41.21,20600.0,35.2345,35.3976,35.2087,35.3804,20600.0
2007-05-11 11:00:00,41.21,41.3,41.19,41.23,30900.0,35.3804,35.4577,35.3632,35.3976,30900.0
2007-05-11 11:30:00,41.27,41.29,41.06,41.09,28000.0,35.4319,35.4491,35.2516,35.2774,28000.0
2007-05-11 12:00:00,41.08,41.19,41.03,41.16,12900.0,35.2688,35.3632,35.2259,35.3375,12900.0
2007-05-11 12:30:00,41.17,41.39,41.15,41.16,51400.0,35.3461,35.5349,35.3289,35.3375,51400.0
2007-05-11 13:00:00,41.17,41.34,41.14,41.34,78900.0,35.3461,35.492,35.3203,35.492,78900.0
2007-05-11 13:30:00,41.33,41.4,41.23,41.24,26400.0,35.4834,35.5435,35.3976,35.4062,26400.0
2007-05-11 14:00:00,41.24,41.24,41.05,41.1,34700.0,35.4062,35.4062,35.243,35.286,34700.0
2007-05-11 14:30:00,41.1,41.27,41.09,41.23,21900.0,35.286,35.4319,35.2774,35.3976,21900.0
2007-05-11 15:00:00,41.23,41.33,41.17,41.31,27400.0,35.3976,35.4834,35.3461,35.4663,27400.0
2007-05-11 15:30:00,41.33,41.5,41.32,41.44,100300.0,35.4834,35.6294,35.4748,35.5779,100300.0
2007-05-14 09:30:00,41.55,41.57,41.43,41.47,18200.0,35.6723,35.6895,35.5693,35.6036,18200.0
2007-05-14 10:00:00,41.45,41.53,41.25,41.43,27000.0,35.5865,35.6551,35.4147,35.5693,27000.0
2007-05-14 10:30:00,41.43,41.59,41.42,41.56,15300.0,35.5693,35.7067,35.5607,35.6809,15300.0
2007-05-14 11:00:00,41.56,41.62,41.5,41.53,27600.0,35.6809,35.7324,35.6294,35.6551,27600.0
2007-05-14 11:30:00,41.53,41.54,41.47,41.48,7300.0,35.6551,35.6637,35.6036,35.6122,7300.0
2007-05-14 12:00:00,41.48,41.54,41.4,41.4,8200.0,35.6122,35.6637,35.5435,35.5435,8200.0
2007-05-14 12:30:00,41.41,41.41,41.35,41.36,7800.0,35.5521,35.5521,35.5006,35.5092,7800.0
2007-05-14 13:00:00,41.36,41.36,41.13,41.2,19400.0,35.5092,35.5092,35.3117,35.3718,19400.0
2007-05-14 13:30:00,41.2,41.24,41.07,41.08,15900.0,35.3718,35.4062,35.2602,35.2688,15900.0
2007-05-14 14:00:00,41.08,41.1,40.94,40.99,39100.0,35.2688,35.286,35.1486,35.1915,39100.0
2007-05-14 14:30:00,40.99,41.01,40.85,40.85,55300.0,35.1915,35.2087,35.0713,35.0713,55300.0
2007-05-14 15:00:00,40.86,41.02,40.79,40.94,79900.0,35.0799,35.2173,35.0198,35.1486,79900.0
2007-05-14 15:30:00,40.95,40.98,40.77,40.85,82300.0,35.1572,35.1829,35.0026,35.0713,82300.0
2007-05-15 09:30:00,39.97,40.65,39.9,40.63,387200.0,34.3158,34.8996,34.2557,34.8825,387200.0
2007-05-15 10:00:00,40.65,40.96,40.4,40.87,217600.0,34.8996,35.1658,34.685,35.0885,217600.0
2007-05-15 10:30:00,40.88,41.15,40.41,40.43,130600.0,35.0971,35.3289,34.6936,34.7107,130600.0
2007-05-15 11:00:00,40.42,40.58,40.33,40.33,111000.0,34.7022,34.8395,34.6249,34.6249,111000.0
2007-05-15 11:30:00,40.33,40.51,40.28,40.5,86000.0,34.6249,34.7794,34.582,34.7708,86000.0
2007-05-15 12:00:00,40.5,40.76,40.49,40.72,115000.0,34.7708,34.9941,34.7623,34.9597,115000.0
2007-05-15 12:30:00,40.7,40.72,40.57,40.64,44200.0,34.9426,34.9597,34.8309,34.891,44200.0
2007-05-15 13:00:00,40.63,40.69,40.54,40.56,55500.0,34.8825,34.934,34.8052,34.8224,55500.0
2007-05-15 13:30:00,40.55,40.67,40.53,40.57,53500.0,34.8138,34.9168,34.7966,34.8309,53500.0
2007-05-15 14:00:00,40.56,40.68,40.5,40.6,60300.0,34.8224,34.9254,34.7708,34.8567,60300.0
2007-05-15 14:30:00,40.61,40.69,40.48,40.59,103700.0,34.8653,34.934,34.7537,34.8481,103700.0
2007-05-15 15:00:00,40.59,40.67,40.48,40.56,83800.0,34.8481,34.9168,34.7537,34.8224,83800.0
2007-05-15 15:30:00,40.58,40.6,40.41,40.48,121700.0,34.8395,34.8567,34.6936,34.7537,121700.0
2007-05-16 09:30:00,40.5,40.6,40.22,40.49,64700.0,34.7708,34.8567,34.5305,34.7623,64700.0
2007-05-16 10:00:00,40.51,40.54,40.45,40.49,41800.0,34.7794,34.8052,34.7279,34.7623,41800.0
2007-05-16 10:30:00,40.48,40.53,40.41,40.42,86200.0,34.7537,34.7966,34.6936,34.7022,86200.0
2007-05-16 11:00:00,40.42,40.45,40.29,40.31,64600.0,34.7022,34.7279,34.5905,34.6077,64600.0
2007-05-16 11:30:00,40.34,40.45,40.28,40.32,51700.0,34.6335,34.7279,34.582,34.6163,51700.0
2007-05-16 12:00:00,40.34,40.56,40.31,40.46,65200.0,34.6335,34.8224,34.6077,34.7365,65200.0
2007-05-16 12:30:00,40.44,40.64,40.43,40.63,37300.0,34.7193,34.891,34.7107,34.8825,37300.0
2007-05-16 13:00:00,40.62,40.62,40.42,40.45,50800.0,34.8739,34.8739,34.7022,34.7279,50800.0
2007-05-16 13:30:00,40.46,40.79,40.45,40.48,48900.0,34.7365,35.0198,34.7279,34.7537,48900.0
2007-05-16 14:00:00,40.51,40.73,40.49,40.49,164500.0,34.7794,34.9683,34.7623,34.7623,164500.0
2007-05-16 14:30:00,40.49,40.52,40.41,40.43,33600.0,34.7623,34.788,34.6936,34.7107,33600.0
2007-05-16 15:00:00,40.42,40.49,40.3,40.32,60600.0,34.7022,34.7623,34.5991,34.6163,60600.0
2007-05-16 15:30:00,40.31,40.75,40.29,40.55,101600.0,34.6077,34.9855,34.5905,34.8138,101600.0
2007-05-17 09:30:00,34.48,41.02,30.41,40.41,433000.0,29.6024,35.2173,26.1082,34.6936,433000.0
2007-05-17 10:00:00,40.38,40.69,40.23,40.54,225300.0,34.6678,34.934,34.539,34.8052,225300.0
2007-05-17 10:30:00,40.54,40.83,40.52,40.79,116800.0,34.8052,35.0542,34.788,35.0198,116800.0
2007-05-17 11:00:00,40.79,41.16,40.79,41.08,197700.0,35.0198,35.3375,35.0198,35.2688,197700.0
2007-05-17 11:30:00,41.08,41.62,41.0,41.46,200100.0,35.2688,35.7324,35.2001,35.595,200100.0
2007-05-17 12:00:00,41.47,41.85,41.44,41.5,191300.0,35.6036,35.9299,35.5779,35.6294,191300.0
2007-05-17 12:30:00,41.5,41.66,41.49,41.64,56200.0,35.6294,35.7667,35.6208,35.7496,56200.0
2007-05-17 13:00:00,41.63,42.15,41.5,41.85,239400.0,35.741,36.1874,35.6294,35.9299,239400.0
2007-05-17 13:30:00,41.85,41.85,41.5,41.59,116600.0,35.9299,35.9299,35.6294,35.7067,116600.0
2007-05-17 14:00:00,41.59,41.6,41.32,41.49,135600.0,35.7067,35.7152,35.4748,35.6208,135600.0
2007-05-17 14:30:00,41.48,41.57,41.29,41.47,223700.0,35.6122,35.6895,35.4491,35.6036,223700.0
2007-05-17 15:00:00,41.48,41.5,41.28,41.48,114200.0,35.6122,35.6294,35.4405,35.6122,114200.0
2007-05-17 15:30:00,41.48,41.63,41.24,41.35,258000.0,35.6122,35.741,35.4062,35.5006,258000.0
2007-05-18 09:30:00,41.36,41.41,40.92,41.01,65900.0,35.5092,35.5521,35.1314,35.2087,65900.0
2007-05-18 10:00:00,41.02,41.2,40.97,41.16,549700.0,35.2173,35.3718,35.1744,35.3375,549700.0
2007-05-18 10:30:00,41.16,41.21,40.98,40.99,37000.0,35.3375,35.3804,35.1829,35.1915,37000.0
2007-05-18 11:00:00,41.0,41.02,40.87,40.97,193400.0,35.2001,35.2173,35.0885,35.1744,193400.0
2007-05-18 11:30:00,40.95,41.02,40.92,40.98,63600.0,35.1572,35.2173,35.1314,35.1829,63600.0
2007-05-18 12:00:00,40.95,41.01,40.87,41.0,47100.0,35.1572,35.2087,35.0885,35.2001,47100.0
2007-05-18 12:30:00,41.0,41.02,40.97,40.99,35400.0,35.2001,35.2173,35.1744,35.1915,35400.0
2007-05-18 13:00:00,40.99,41.03,40.95,41.0,90500.0,35.1915,35.2259,35.1572,35.2001,90500.0
2007-05-18 13:30:00,40.99,41.13,40.98,41.13,313300.0,35.1915,35.3117,35.1829,35.3117,313300.0
2007-05-18 14:00:00,41.13,41.33,41.13,41.26,41600.0,35.3117,35.4834,35.3117,35.4233,41600.0
2007-05-18 14:30:00,41.24,41.24,41.0,41.18,38100.0,35.4062,35.4062,35.2001,35.3546,38100.0
2007-05-18 15:00:00,41.15,41.17,41.08,41.16,44300.0,35.3289,35.3461,35.2688,35.3375,44300.0
2007-05-18 15:30:00,41.17,41.48,41.16,41.33,141600.0,35.3461,35.6122,35.3375,35.4834,141600.0
2007-05-21 09:30:00,40.43,41.49,40.43,41.41,69900.0,34.7107,35.6208,34.7107,35.5521,69900.0
2007-05-21 10:00:00,41.41,41.63,41.41,41.52,249100.0,35.5521,35.741,35.5521,35.6466,249100.0
2007-05-21 10:30:00,41.52,41.57,41.43,41.54,93800.0,35.6466,35.6895,35.5693,35.6637,93800.0
2007-05-21 11:00:00,41.53,41.58,41.48,41.57,183800.0,35.6551,35.6981,35.6122,35.6895,183800.0
2007-05-21 11:30:00,41.56,41.7,41.55,41.61,188500.0,35.6809,35.8011,35.6723,35.7238,188500.0
2007-05-21 12:00:00,41.61,41.68,41.54,41.65,36300.0,35.7238,35.7839,35.6637,35.7582,36300.0
2007-05-21 12:30:00,41.65,41.71,41.64,41.7,86700.0,35.7582,35.8097,35.7496,35.8011,86700.0
2007-05-21 13:00:00,41.7,41.7,41.63,41.63,61000.0,35.8011,35.8011,35.741,35.741,61000.0
2007-05-21 13:30:00,41.63,41.64,41.52,41.58,138000.0,35.741,35.7496,35.6466,35.6981,138000.0
2007-05-21 14:00:00,41.54,41.63,41.52,41.59,75800.0,35.6637,35.741,35.6466,35.7067,75800.0
2007-05-21 14:30:00,41.6,41.62,41.53,41.61,134900.0,35.7152,35.7324,35.6551,35.7238,134900.0
2007-05-21 15:00:00,41.6,41.65,41.54,41.6,118400.0,35.7152,35.7582,35.6637,35.7152,118400.0
2007-05-21 15:30:00,41.6,41.64,41.56,41.59,201400.0,35.7152,35.7496,35.6809,35.7067,201400.0
2007-05-22 09:30:00,41.39,41.43,41.1,41.21,58600.0,35.5349,35.5693,35.286,35.3804,58600.0
2007-05-22 10:00:00,41.21,41.34,40.9,40.98,106700.0,35.3804,35.492,35.1143,35.1829,106700.0
2007-05-22 10:30:00,41.0,41.08,40.91,41.05,84900.0,35.2001,35.2688,35.1228,35.243,84900.0
2007-05-22 11:00:00,41.04,41.05,40.96,41.0,58300.0,35.2345,35.243,35.1658,35.2001,58300.0
2007-05-22 11:30:00,41.0,41.0,40.97,41.0,34100.0,35.2001,35.2001,35.1744,35.2001,34100.0
2007-05-22 12:00:00,40.99,41.0,40.94,40.95,51500.0,35.1915,35.2001,35.1486,35.1572,51500.0
2007-05-22 12:30:00,40.95,41.05,40.94,41.04,115400.0,35.1572,35.243,35.1486,35.2345,115400.0
2007-05-22 13:00:00,41.05,41.19,40.99,41.18,49500.0,35.243,35.3632,35.1915,35.3546,49500.0
2007-05-22 13:30:00,41.18,41.22,41.13,41.14,27300.0,35.3546,35.389,35.3117,35.3203,27300.0
2007-05-22 14:00:00,41.13,41.19,41.07,41.11,40400.0,35.3117,35.3632,35.2602,35.2946,40400.0
2007-05-22 14:30:00,41.11,41.16,41.11,41.14,33600.0,35.2946,35.3375,35.2946,35.3203,33600.0
2007-05-22 15:00:00,41.14,41.16,41.04,41.1,64800.0,35.3203,35.3375,35.2345,35.286,64800.0
2007-05-22 15:30:00,41.09,41.16,41.05,41.11,93900.0,35.2774,35.3375,35.243,35.2946,93900.0
2007-05-23 09:30:00,41.14,41.5,41.0,41.48,48100.0,35.3203,35.6294,35.2001,35.6122,48100.0
2007-05-23 10:00:00,41.48,41.54,41.4,41.5,66700.0,35.6122,35.6637,35.5435,35.6294,66700.0
2007-05-23 10:30:00,41.52,41.58,41.45,41.56,73100.0,35.6466,35.6981,35.5865,35.6809,73100.0
2007-05-23 11:00:00,41.58,41.58,41.39,41.47,96800.0,35.6981,35.6981,35.5349,35.6036,96800.0
2007-05-23 11:30:00,41.48,41.69,41.45,41.6,70100.0,35.6122,35.7925,35.5865,35.7152,70100.0
2007-05-23 12:00:00,41.6,41.6,41.45,41.48,29500.0,35.7152,35.7152,35.5865,35.6122,29500.0
2007-05-23 12:30:00,41.51,41.56,41.44,41.54,22600.0,35.638,35.6809,35.5779,35.6637,22600.0
2007-05-23 13:00:00,41.54,41.55,41.48,41.51,26800.0,35.6637,35.6723,35.6122,35.638,26800.0
2007-05-23 13:30:00,41.5,41.51,41.34,41.36,26000.0,35.6294,35.638,35.492,35.5092,26000.0
2007-05-23 14:00:00,41.35,41.35,41.11,41.13,65400.0,35.5006,35.5006,35.2946,35.3117,65400.0
2007-05-23 14:30:00,41.08,41.31,41.08,41.19,35200.0,35.2688,35.4663,35.2688,35.3632,35200.0
2007-05-23 15:00:00,41.2,41.22,41.05,41.13,35000.0,35.3718,35.389,35.243,35.3117,35000.0
2007-05-23 15:30:00,41.13,41.14,40.97,40.98,66200.0,35.3117,35.3203,35.1744,35.1829,66200.0
2007-05-24 09:30:00,40.95,41.1,40.82,40.96,34800.0,35.1572,35.286,35.0456,35.1658,34800.0
2007-05-24 10:00:00,40.96,41.23,40.96,41.1,37000.0,35.1658,35.3976,35.1658,35.286,37000.0
2007-05-24 10:30:00,41.11,41.17,40.9,41.0,57800.0,35.2946,35.3461,35.1143,35.2001,57800.0
2007-05-24 11:00:00,40.98,41.06,40.75,40.75,70700.0,35.1829,35.2516,34.9855,34.9855,70700.0
2007-05-24 11:30:00,40.78,40.79,40.63,40.71,77100.0,35.0112,35.0198,34.8825,34.9511,77100.0
2007-05-24 12:00:00,40.72,40.73,40.43,40.48,63100.0,34.9597,34.9683,34.7107,34.7537,63100.0
2007-05-24 12:30:00,40.5,40.5,40.34,40.45,48400.0,34.7708,34.7708,34.6335,34.7279,48400.0
2007-05-24 13:00:00,40.46,40.6,40.45,40.58,25000.0,34.7365,34.8567,34.7279,34.8395,25000.0
2007-05-24 13:30:00,40.58,40.69,40.53,40.69,17000.0,34.8395,34.934,34.7966,34.934,17000.0
2007-05-24 14:00:00,40.7,40.7,40.5,40.65,28900.0,34.9426,34.9426,34.7708,34.8996,28900.0
2007-05-24 14:30:00,40.65,40.65,40.38,40.43,79500.0,34.8996,34.8996,34.6678,34.7107,79500.0
2007-05-24 15:00:00,40.41,40.56,40.36,40.4,93000.0,34.6936,34.8224,34.6506,34.685,93000.0
2007-05-24 15:30:00,40.4,40.55,40.3,40.53,261900.0,34.685,34.8138,34.5991,34.7966,261900.0
2007-05-25 09:30:00,40.9,40.92,40.56,40.8,44800.0,35.1143,35.1314,34.8224,35.0284,44800.0
2007-05-25 10:00:00,40.81,40.82,40.65,40.66,17200.0,35.037,35.0456,34.8996,34.9082,17200.0
2007-05-25 10:30:00,40.66,40.79,40.65,40.76,22500.0,34.9082,35.0198,34.8996,34.9941,22500.0
2007-05-25 11:00:00,40.76,40.81,40.71,40.75,67600.0,34.9941,35.037,34.9511,34.9855,67600.0
2007-05-25 11:30:00,40.75,40.75,40.48,40.52,26100.0,34.9855,34.9855,34.7537,34.788,26100.0
2007-05-25 12:00:00,40.51,40.51,40.4,40.42,81000.0,34.7794,34.7794,34.685,34.7022,81000.0
2007-05-25 12:30:00,40.41,40.52,40.41,40.49,14900.0,34.6936,34.788,34.6936,34.7623,14900.0
2007-05-25 13:00:00,40.5,40.65,40.5,40.58,21700.0,34.7708,34.8996,34.7708,34.8395,21700.0
2007-05-25 13:30:00,40.58,40.61,40.44,40.46,20400.0,34.8395,34.8653,34.7193,34.7365,20400.0
2007-05-25 14:00:00,40.46,40.5,40.4,40.45,41100.0,34.7365,34.7708,34.685,34.7279,41100.0
2007-05-25 14:30:00,40.44,40.51,40.39,40.44,75100.0,34.7193,34.7794,34.6764,34.7193,75100.0
2007-05-25 15:00:00,40.43,40.48,40.36,40.4,26700.0,34.7107,34.7537,34.6506,34.685,26700.0
2007-05-25 15:30:00,40.4,40.5,40.38,40.47,67700.0,34.685,34.7708,34.6678,34.7451,67700.0
2007-05-29 09:30:00,40.6,40.66,40.0,40.61,136200.0,34.8567,34.9082,34.3416,34.8653,136200.0
2007-05-29 10:00:00,40.61,40.7,40.48,40.53,95000.0,34.8653,34.9426,34.7537,34.7966,95000.0
2007-05-29 10:30:00,40.54,40.56,40.47,40.52,50800.0,34.8052,34.8224,34.7451,34.788,50800.0
2007-05-29 11:00:00,40.54,40.58,40.5,40.57,34700.0,34.8052,34.8395,34.7708,34.8309,34700.0
2007-05-29 11:30:00,40.58,40.75,40.49,40.52,51700.0,34.8395,34.9855,34.7623,34.788,51700.0
2007-05-29 12:00:00,40.52,40.61,40.5,40.61,46800.0,34.788,34.8653,34.7708,34.8653,46800.0
2007-05-29 12:30:00,40.61,40.62,40.55,40.62,42200.0,34.8653,34.8739,34.8138,34.8739,42200.0
2007-05-29 13:00:00,40.62,40.62,40.49,40.57,32700.0,34.8739,34.8739,34.7623,34.8309,32700.0
2007-05-29 13:30:00,40.56,40.68,40.56,40.68,36500.0,34.8224,34.9254,34.8224,34.9254,36500.0
2007-05-29 14:00:00,40.68,40.71,40.59,40.6,38200.0,34.9254,34.9511,34.8481,34.8567,38200.0
2007-05-29 14:30:00,40.62,40.66,40.57,40.59,40000.0,34.8739,34.9082,34.8309,34.8481,40000.0
2007-05-29 15:00:00,40.58,40.69,40.58,40.66,39000.0,34.8395,34.934,34.8395,34.9082,39000.0
2007-05-29 15:30:00,40.68,40.68,40.54,40.64,121900.0,34.9254,34.9254,34.8052,34.891,121900.0
2007-05-30 09:30:00,40.56,40.72,40.4,40.72,69600.0,34.8224,34.9597,34.685,34.9597,69600.0
2007-05-30 10:00:00,40.72,40.96,40.67,40.95,52800.0,34.9597,35.1658,34.9168,35.1572,52800.0
2007-05-30 10:30:00,40.92,40.94,40.57,40.57,46600.0,35.1314,35.1486,34.8309,34.8309,46600.0
2007-05-30 11:00:00,40.58,40.77,40.54,40.69,50700.0,34.8395,35.0026,34.8052,34.934,50700.0
2007-05-30 11:30:00,40.68,40.74,40.59,40.69,59300.0,34.9254,34.9769,34.8481,34.934,59300.0
2007-05-30 12:00:00,40.7,40.8,40.7,40.76,66800.0,34.9426,35.0284,34.9426,34.9941,66800.0
2007-05-30 12:30:00,40.8,40.84,40.74,40.84,43200.0,35.0284,35.0627,34.9769,35.0627,43200.0
2007-05-30 13:00:00,40.84,41.04,40.84,41.03,81200.0,35.0627,35.2345,35.0627,35.2259,81200.0
2007-05-30 13:30:00,41.03,41.08,40.96,41.05,163500.0,35.2259,35.2688,35.1658,35.243,163500.0
2007-05-30 14:00:00,41.06,41.12,40.95,41.1,100600.0,35.2516,35.3031,35.1572,35.286,100600.0
2007-05-30 14:30:00,41.11,41.21,41.08,41.13,130400.0,35.2946,35.3804,35.2688,35.3117,130400.0
2007-05-30 15:00:00,41.16,41.16,40.99,41.03,89500.0,35.3375,35.3375,35.1915,35.2259,89500.0
2007-05-30 15:30:00,41.02,41.36,40.99,41.25,156200.0,35.2173,35.5092,35.1915,35.4147,156200.0
2007-05-31 09:30:00,41.32,41.55,41.32,41.51,111100.0,35.4748,35.6723,35.4748,35.638,111100.0
2007-05-31 10:00:00,41.52,41.69,41.5,41.56,75900.0,35.6466,35.7925,35.6294,35.6809,75900.0
2007-05-31 10:30:00,41.57,41.71,41.54,41.62,63700.0,35.6895,35.8097,35.6637,35.7324,63700.0
2007-05-31 11:00:00,41.62,41.63,41.52,41.6,51700.0,35.7324,35.741,35.6466,35.7152,51700.0
2007-05-31 11:30:00,41.6,41.66,41.58,41.63,31300.0,35.7152,35.7667,35.6981,35.741,31300.0
2007-05-31 12:00:00,41.64,41.67,41.6,41.65,31300.0,35.7496,35.7753,35.7152,35.7582,31300.0
2007-05-31 12:30:00,41.65,41.65,41.5,41.55,34100.0,35.7582,35.7582,35.6294,35.6723,34100.0
2007-05-31 13:00:00,41.54,41.55,41.27,41.3,42000.0,35.6637,35.6723,35.4319,35.4577,42000.0
2007-05-31 13:30:00,41.3,41.35,41.22,41.35,35600.0,35.4577,35.5006,35.389,35.5006,35600.0
2007-05-31 14:00:00,41.37,41.54,41.37,41.42,28200.0,35.5178,35.6637,35.5178,35.5607,28200.0
2007-05-31 14:30:00,41.43,41.53,41.4,41.45,28100.0,35.5693,35.6551,35.5435,35.5865,28100.0
2007-05-31 15:00:00,41.43,41.47,41.25,41.28,54100.0,35.5693,35.6036,35.4147,35.4405,54100.0
2007-05-31 15:30:00,41.29,41.45,41.28,41.38,84600.0,35.4491,35.5865,35.4405,35.5264,84600.0
2007-06-01 09:30:00,41.55,41.74,41.47,41.53,24300.0,35.6723,35.8354,35.6036,35.6551,24300.0
2007-06-01 10:00:00,41.5,41.68,41.3,41.32,55700.0,35.6294,35.7839,35.4577,35.4748,55700.0
2007-06-01 10:30:00,41.35,41.54,41.33,41.5,65200.0,35.5006,35.6637,35.4834,35.6294,65200.0
2007-06-01 11:00:00,41.5,41.56,41.48,41.53,50500.0,35.6294,35.6809,35.6122,35.6551,50500.0
2007-06-01 11:30:00,41.54,41.62,41.45,41.58,72100.0,35.6637,35.7324,35.5865,35.6981,72100.0
2007-06-01 12:00:00,41.57,41.58,41.43,41.47,33800.0,35.6895,35.6981,35.5693,35.6036,33800.0
2007-06-01 12:30:00,41.47,41.52,41.4,41.51,17400.0,35.6036,35.6466,35.5435,35.638,17400.0
2007-06-01 13:00:00,41.51,41.61,41.47,41.6,31700.0,35.638,35.7238,35.6036,35.7152,31700.0
2007-06-01 13:30:00,41.62,41.64,41.5,41.53,21600.0,35.7324,35.7496,35.6294,35.6551,21600.0
2007-06-01 14:00:00,41.54,41.56,41.45,41.45,27000.0,35.6637,35.6809,35.5865,35.5865,27000.0
2007-06-01 14:30:00,41.47,41.47,41.31,41.36,33900.0,35.6036,35.6036,35.4663,35.5092,33900.0
2007-06-01 15:00:00,41.36,41.36,41.28,41.35,41000.0,35.5092,35.5092,35.4405,35.5006,41000.0
2007-06-01 15:30:00,41.35,41.6,41.33,41.6,197900.0,35.5006,35.7152,35.4834,35.7152,197900.0
2007-06-04 09:30:00,41.56,41.62,41.47,41.58,21100.0,35.6809,35.7324,35.6036,35.6981,21100.0
2007-06-04 10:00:00,41.59,41.59,41.5,41.5,32300.0,35.7067,35.7067,35.6294,35.6294,32300.0
2007-06-04 10:30:00,41.51,41.61,41.5,41.61,35200.0,35.638,35.7238,35.6294,35.7238,35200.0
2007-06-04 11:00:00,41.59,41.83,41.59,41.82,53500.0,35.7067,35.9127,35.7067,35.9041,53500.0
2007-06-04 11:30:00,41.82,41.87,41.7,41.78,44800.0,35.9041,35.947,35.8011,35.8698,44800.0
2007-06-04 12:00:00,41.78,41.96,41.78,41.9,51900.0,35.8698,36.0243,35.8698,35.9728,51900.0
2007-06-04 12:30:00,41.9,41.93,41.88,41.88,40900.0,35.9728,35.9986,35.9556,35.9556,40900.0
2007-06-04 13:00:00,41.87,42.0,41.86,42.0,49300.0,35.947,36.0587,35.9385,36.0587,49300.0
2007-06-04 13:30:00,41.98,42.0,41.96,41.98,22900.0,36.0415,36.0587,36.0243,36.0415,22900.0
2007-06-04 14:00:00,41.98,42.0,41.97,41.97,83800.0,36.0415,36.0587,36.0329,36.0329,83800.0
2007-06-04 14:30:00,41.97,42.0,41.81,41.94,70300.0,36.0329,36.0587,35.8955,36.0071,70300.0
2007-06-04 15:00:00,41.91,42.05,41.91,42.0,107900.0,35.9814,36.1016,35.9814,36.0587,107900.0
2007-06-04 15:30:00,42.0,42.0,41.89,41.92,78300.0,36.0587,36.0587,35.9642,35.99,78300.0
2007-06-05 09:30:00,42.25,42.38,42.18,42.2,151100.0,36.2733,36.3849,36.2132,36.2304,151100.0
2007-06-05 10:00:00,42.2,42.6,41.96,42.08,418600.0,36.2304,36.5738,36.0243,36.1273,418600.0
2007-06-05 10:30:00,42.12,42.14,41.88,42.0,92200.0,36.1617,36.1788,35.9556,36.0587,92200.0
2007-06-05 11:00:00,42.0,42.28,41.95,42.18,54800.0,36.0587,36.299,36.0157,36.2132,54800.0
2007-06-05 11:30:00,42.16,42.2,42.05,42.06,38100.0,36.196,36.2304,36.1016,36.1102,38100.0
2007-06-05 12:00:00,42.05,42.08,41.71,41.79,87200.0,36.1016,36.1273,35.8097,35.8784,87200.0
2007-06-05 12:30:00,41.8,41.9,41.66,41.87,35700.0,35.8869,35.9728,35.7667,35.947,35700.0
2007-06-05 13:00:00,41.86,41.9,41.75,41.84,28700.0,35.9385,35.9728,35.844,35.9213,28700.0
2007-06-05 13:30:00,41.84,41.93,41.8,41.93,25400.0,35.9213,35.9986,35.8869,35.9986,25400.0
2007-06-05 14:00:00,41.93,42.02,41.86,41.92,49300.0,35.9986,36.0758,35.9385,35.99,49300.0
2007-06-05 14:30:00,41.92,42.0,41.86,41.98,50500.0,35.99,36.0587,35.9385,36.0415,50500.0
2007-06-05 15:00:00,41.99,42.0,41.91,41.98,53300.0,36.0501,36.0587,35.9814,36.0415,53300.0
2007-06-05 15:30:00,41.98,42.01,41.89,41.9,76300.0,36.0415,36.0672,35.9642,35.9728,76300.0
2007-06-06 09:30:00,41.7,41.7,41.34,41.34,70100.0,35.8011,35.8011,35.492,35.492,70100.0
2007-06-06 10:00:00,41.35,41.44,41.22,41.42,49600.0,35.5006,35.5779,35.389,35.5607,49600.0
2007-06-06 10:30:00,41.42,41.48,41.19,41.21,43800.0,35.5607,35.6122,35.3632,35.3804,43800.0
2007-06-06 11:00:00,41.22,41.24,41.03,41.03,72000.0,35.389,35.4062,35.2259,35.2259,72000.0
2007-06-06 11:30:00,41.04,41.07,40.94,41.04,66200.0,35.2345,35.2602,35.1486,35.2345,66200.0
2007-06-06 12:00:00,41.05,41.1,40.97,41.07,65500.0,35.243,35.286,35.1744,35.2602,65500.0
2007-06-06 12:30:00,41.06,41.15,41.01,41.09,31400.0,35.2516,35.3289,35.2087,35.2774,31400.0
2007-06-06 13:00:00,41.1,41.17,40.88,40.93,42400.0,35.286,35.3461,35.0971,35.14,42400.0
2007-06-06 13:30:00,40.93,41.01,40.9,40.99,33600.0,35.14,35.2087,35.1143,35.1915,33600.0
2007-06-06 14:00:00,41.0,41.03,40.92,41.0,34500.0,35.2001,35.2259,35.1314,35.2001,34500.0
2007-06-06 14:30:00,41.01,41.19,41.01,41.19,41600.0,35.2087,35.3632,35.2087,35.3632,41600.0
2007-06-06 15:00:00,41.2,41.34,41.17,41.31,94300.0,35.3718,35.492,35.3461,35.4663,94300.0
2007-06-06 15:30:00,41.31,41.38,41.19,41.26,49100.0,35.4663,35.5264,35.3632,35.4233,49100.0
2007-06-07 09:30:00,41.08,41.51,41.07,41.34,73000.0,35.2688,35.638,35.2602,35.492,73000.0
2007-06-07 10:00:00,41.33,41.39,41.08,41.08,46900.0,35.4834,35.5349,35.2688,35.2688,46900.0
2007-06-07 10:30:00,41.11,41.2,40.98,41.05,42000.0,35.2946,35.3718,35.1829,35.243,42000.0
2007-06-07 11:00:00,41.06,41.06,40.79,40.84,49100.0,35.2516,35.2516,35.0198,35.0627,49100.0
2007-06-07 11:30:00,40.85,40.96,40.83,40.92,35700.0,35.0713,35.1658,35.0542,35.1314,35700.0
2007-06-07 12:00:00,40.93,41.1,40.92,41.05,31100.0,35.14,35.286,35.1314,35.243,31100.0
2007-06-07 12:30:00,41.04,41.04,40.9,40.96,36600.0,35.2345,35.2345,35.1143,35.1658,36600.0
2007-06-07 13:00:00,40.96,41.0,40.89,40.89,21800.0,35.1658,35.2001,35.1057,35.1057,21800.0
2007-06-07 13:30:00,40.88,40.88,40.71,40.87,46600.0,35.0971,35.0971,34.9511,35.0885,46600.0
2007-06-07 14:00:00,40.88,40.92,40.75,40.91,60900.0,35.0971,35.1314,34.9855,35.1228,60900.0
2007-06-07 14:30:00,40.9,40.95,40.8,40.95,59800.0,35.1143,35.1572,35.0284,35.1572,59800.0
2007-06-07 15:00:00,40.92,40.95,40.72,40.76,60100.0,35.1314,35.1572,34.9597,34.9941,60100.0
2007-06-07 15:30:00,40.77,40.82,40.55,40.6,88900.0,35.0026,35.0456,34.8138,34.8567,88900.0
2007-06-08 09:30:00,40.66,41.41,40.66,41.07,104000.0,34.9082,35.5521,34.9082,35.2602,104000.0
2007-06-08 10:00:00,41.08,41.26,40.93,41.26,65400.0,35.2688,35.4233,35.14,35.4233,65400.0
2007-06-08 10:30:00,41.27,41.29,41.11,41.18,44600.0,35.4319,35.4491,35.2946,35.3546,44600.0
2007-06-08 11:00:00,41.18,41.35,41.1,41.26,52200.0,35.3546,35.5006,35.286,35.4233,52200.0
2007-06-08 11:30:00,41.24,41.4,41.17,41.39,34000.0,35.4062,35.5435,35.3461,35.5349,34000.0
2007-06-08 12:00:00,41.38,41.38,41.26,41.37,61100.0,35.5264,35.5264,35.4233,35.5178,61100.0
2007-06-08 12:30:00,41.37,41.56,41.34,41.55,62200.0,35.5178,35.6809,35.492,35.6723,62200.0
2007-06-08 13:00:00,41.55,41.56,41.44,41.52,57800.0,35.6723,35.6809,35.5779,35.6466,57800.0
2007-06-08 13:30:00,41.5,41.65,41.42,41.6,75600.0,35.6294,35.7582,35.5607,35.7152,75600.0
2007-06-08 14:00:00,41.6,41.7,41.49,41.5,64200.0,35.7152,35.8011,35.6208,35.6294,64200.0
2007-06-08 14:30:00,41.5,41.59,41.41,41.52,46100.0,35.6294,35.7067,35.5521,35.6466,46100.0
2007-06-08 15:00:00,41.55,42.03,41.53,41.92,202900.0,35.6723,36.0844,35.6551,35.99,202900.0
2007-06-08 15:30:00,41.92,42.2,41.91,42.03,270000.0,35.99,36.2304,35.9814,36.0844,270000.0
2007-06-11 09:30:00,42.25,42.25,41.62,41.88,45800.0,36.2733,36.2733,35.7324,35.9556,45800.0
2007-06-11 10:00:00,41.88,41.89,41.49,41.55,144300.0,35.9556,35.9642,35.6208,35.6723,144300.0
2007-06-11 10:30:00,41.55,41.57,41.38,41.42,77000.0,35.6723,35.6895,35.5264,35.5607,77000.0
2007-06-11 11:00:00,41.42,41.53,41.35,41.51,29800.0,35.5607,35.6551,35.5006,35.638,29800.0
2007-06-11 11:30:00,41.5,41.73,41.49,41.7,47500.0,35.6294,35.8268,35.6208,35.8011,47500.0
2007-06-11 12:00:00,41.69,41.7,41.52,41.56,32800.0,35.7925,35.8011,35.6466,35.6809,32800.0
2007-06-11 12:30:00,41.56,41.77,41.53,41.64,24000.0,35.6809,35.8612,35.6551,35.7496,24000.0
2007-06-11 13:00:00,41.66,41.73,41.62,41.69,56300.0,35.7667,35.8268,35.7324,35.7925,56300.0
2007-06-11 13:30:00,41.69,41.7,41.56,41.57,42800.0,35.7925,35.8011,35.6809,35.6895,42800.0
2007-06-11 14:00:00,41.57,41.65,41.56,41.6,30600.0,35.6895,35.7582,35.6809,35.7152,30600.0
2007-06-11 14:30:00,41.6,41.7,41.55,41.66,33900.0,35.7152,35.8011,35.6723,35.7667,33900.0
2007-06-11 15:00:00,41.66,41.66,41.56,41.59,41200.0,35.7667,35.7667,35.6809,35.7067,41200.0
2007-06-11 15:30:00,41.58,41.62,41.56,41.62,145800.0,35.6981,35.7324,35.6809,35.7324,145800.0
2007-06-12 09:30:00,41.4,41.58,41.35,41.47,25000.0,35.5435,35.6981,35.5006,35.6036,25000.0
2007-06-12 10:00:00,41.45,41.45,41.1,41.15,33900.0,35.5865,35.5865,35.286,35.3289,33900.0
2007-06-12 10:30:00,41.15,41.28,41.0,41.22,34900.0,35.3289,35.4405,35.2001,35.389,34900.0
2007-06-12 11:00:00,41.22,41.32,41.18,41.31,44600.0,35.389,35.4748,35.3546,35.4663,44600.0
2007-06-12 11:30:00,41.3,41.32,41.17,41.17,41000.0,35.4577,35.4748,35.3461,35.3461,41000.0
2007-06-12 12:00:00,41.19,41.19,41.12,41.16,71400.0,35.3632,35.3632,35.3031,35.3375,71400.0
2007-06-12 12:30:00,41.15,41.21,41.06,41.07,48800.0,35.3289,35.3804,35.2516,35.2602,48800.0
2007-06-12 13:00:00,41.06,41.16,41.05,41.11,35200.0,35.2516,35.3375,35.243,35.2946,35200.0
2007-06-12 13:30:00,41.11,41.4,41.06,41.33,38300.0,35.2946,35.5435,35.2516,35.4834,38300.0
2007-06-12 14:00:00,41.32,41.41,41.15,41.15,74000.0,35.4748,35.5521,35.3289,35.3289,74000.0
2007-06-12 14:30:00,41.14,41.21,40.99,41.05,60100.0,35.3203,35.3804,35.1915,35.243,60100.0
2007-06-12 15:00:00,41.06,41.1,40.88,41.04,105800.0,35.2516,35.286,35.0971,35.2345,105800.0
2007-06-12 15:30:00,41.04,41.06,40.97,41.01,85000.0,35.2345,35.2516,35.1744,35.2087,85000.0
2007-06-13 09:30:00,41.28,41.28,40.92,41.01,110700.0,35.4405,35.4405,35.1314,35.2087,110700.0
2007-06-13 10:00:00,41.0,41.25,40.98,41.14,117500.0,35.2001,35.4147,35.1829,35.3203,117500.0
2007-06-13 10:30:00,41.15,41.18,41.0,41.04,82600.0,35.3289,35.3546,35.2001,35.2345,82600.0
2007-06-13 11:00:00,41.06,41.06,40.89,40.96,103400.0,35.2516,35.2516,35.1057,35.1658,103400.0
2007-06-13 11:30:00,40.95,41.08,40.95,41.0,29900.0,35.1572,35.2688,35.1572,35.2001,29900.0
2007-06-13 12:00:00,41.02,41.06,40.92,40.96,30500.0,35.2173,35.2516,35.1314,35.1658,30500.0
2007-06-13 12:30:00,40.94,41.09,40.92,40.92,27300.0,35.1486,35.2774,35.1314,35.1314,27300.0
2007-06-13 13:00:00,40.94,40.99,40.81,40.82,49000.0,35.1486,35.1915,35.037,35.0456,49000.0
2007-06-13 13:30:00,40.81,40.89,40.72,40.78,44600.0,35.037,35.1057,34.9597,35.0112,44600.0
2007-06-13 14:00:00,40.75,41.04,40.75,41.0,59000.0,34.9855,35.2345,34.9855,35.2001,59000.0
2007-06-13 14:30:00,41.02,41.09,41.0,41.06,45200.0,35.2173,35.2774,35.2001,35.2516,45200.0
2007-06-13 15:00:00,41.06,41.07,41.0,41.03,45300.0,35.2516,35.2602,35.2001,35.2259,45300.0
2007-06-13 15:30:00,41.03,41.08,40.99,41.01,89400.0,35.2259,35.2688,35.1915,35.2087,89400.0
2007-06-14 09:30:00,41.1,41.19,40.9,41.19,79200.0,35.286,35.3632,35.1143,35.3632,79200.0
2007-06-14 10:00:00,41.2,41.26,41.12,41.19,139900.0,35.3718,35.4233,35.3031,35.3632,139900.0
2007-06-14 10:30:00,41.19,41.27,41.18,41.2,63100.0,35.3632,35.4319,35.3546,35.3718,63100.0
2007-06-14 11:00:00,41.21,41.21,41.08,41.1,52700.0,35.3804,35.3804,35.2688,35.286,52700.0
2007-06-14 11:30:00,41.1,41.14,40.94,40.95,39500.0,35.286,35.3203,35.1486,35.1572,39500.0
2007-06-14 12:00:00,40.95,40.97,40.94,40.96,21100.0,35.1572,35.1744,35.1486,35.1658,21100.0
2007-06-14 12:30:00,40.95,40.96,40.89,40.89,16900.0,35.1572,35.1658,35.1057,35.1057,16900.0
2007-06-14 13:00:00,40.9,40.99,40.86,40.99,43800.0,35.1143,35.1915,35.0799,35.1915,43800.0
2007-06-14 13:30:00,40.98,41.01,40.97,40.98,50300.0,35.1829,35.2087,35.1744,35.1829,50300.0
2007-06-14 14:00:00,40.99,41.03,40.97,40.99,52300.0,35.1915,35.2259,35.1744,35.1915,52300.0
2007-06-14 14:30:00,41.0,41.06,40.95,41.06,67000.0,35.2001,35.2516,35.1572,35.2516,67000.0
2007-06-14 15:00:00,41.06,41.07,41.01,41.02,80700.0,35.2516,35.2602,35.2087,35.2173,80700.0
2007-06-14 15:30:00,41.03,41.05,40.94,40.98,86000.0,35.2259,35.243,35.1486,35.1829,86000.0
2007-06-15 09:30:00,41.19,41.26,41.03,41.18,98900.0,35.3632,35.4233,35.2259,35.3546,98900.0
2007-06-15 10:00:00,41.18,41.19,41.05,41.07,25200.0,35.3546,35.3632,35.243,35.2602,25200.0
2007-06-15 10:30:00,41.05,41.21,41.05,41.12,32500.0,35.243,35.3804,35.243,35.3031,32500.0
2007-06-15 11:00:00,41.14,41.22,41.08,41.09,124900.0,35.3203,35.389,35.2688,35.2774,124900.0
2007-06-15 11:30:00,41.11,41.15,41.09,41.12,32000.0,35.2946,35.3289,35.2774,35.3031,32000.0
2007-06-15 12:00:00,41.12,41.14,41.04,41.04,18300.0,35.3031,35.3203,35.2345,35.2345,18300.0
2007-06-15 12:30:00,41.04,41.06,40.97,40.99,13100.0,35.2345,35.2516,35.1744,35.1915,13100.0
2007-06-15 13:00:00,41.0,41.0,40.83,40.9,24700.0,35.2001,35.2001,35.0542,35.1143,24700.0
2007-06-15 13:30:00,40.9,40.97,40.88,40.97,21100.0,35.1143,35.1744,35.0971,35.1744,21100.0
2007-06-15 14:00:00,40.96,40.96,40.84,40.86,25600.0,35.1658,35.1658,35.0627,35.0799,25600.0
2007-06-15 14:30:00,40.87,40.99,40.86,40.96,34500.0,35.0885,35.1915,35.0799,35.1658,34500.0
2007-06-15 15:00:00,40.95,41.01,40.94,40.99,27700.0,35.1572,35.2087,35.1486,35.1915,27700.0
2007-06-15 15:30:00,40.98,41.0,40.95,40.95,76500.0,35.1829,35.2001,35.1572,35.1572,76500.0
2007-06-18 09:30:00,41.0,41.05,40.98,40.99,18200.0,35.2001,35.243,35.1829,35.1915,18200.0
2007-06-18 10:00:00,40.98,41.05,40.84,40.9,34900.0,35.1829,35.243,35.0627,35.1143,34900.0
2007-06-18 10:30:00,40.92,40.92,40.71,40.71,34900.0,35.1314,35.1314,34.9511,34.9511,34900.0
2007-06-18 11:00:00,40.73,40.96,40.67,40.94,69300.0,34.9683,35.1658,34.9168,35.1486,69300.0
2007-06-18 11:30:00,40.95,40.95,40.77,40.79,24100.0,35.1572,35.1572,35.0026,35.0198,24100.0
2007-06-18 12:00:00,40.78,40.86,40.72,40.86,39600.0,35.0112,35.0799,34.9597,35.0799,39600.0
2007-06-18 12:30:00,40.87,40.92,40.86,40.9,45700.0,35.0885,35.1314,35.0799,35.1143,45700.0
2007-06-18 13:00:00,40.9,41.13,40.89,41.11,38200.0,35.1143,35.3117,35.1057,35.2946,38200.0
2007-06-18 13:30:00,41.1,41.11,40.97,41.0,53600.0,35.286,35.2946,35.1744,35.2001,53600.0
2007-06-18 14:00:00,41.0,41.0,40.89,40.93,53100.0,35.2001,35.2001,35.1057,35.14,53100.0
2007-06-18 14:30:00,40.94,41.08,40.9,41.08,77200.0,35.1486,35.2688,35.1143,35.2688,77200.0
2007-06-18 15:00:00,41.08,41.11,40.97,40.98,86500.0,35.2688,35.2946,35.1744,35.1829,86500.0
2007-06-18 15:30:00,40.99,41.11,40.79,40.83,116300.0,35.1915,35.2946,35.0198,35.0542,116300.0
2007-06-19 09:30:00,40.84,40.89,40.75,40.77,45800.0,35.0627,35.1057,34.9855,35.0026,45800.0
2007-06-19 10:00:00,40.77,40.83,40.7,40.82,46800.0,35.0026,35.0542,34.9426,35.0456,46800.0
2007-06-19 10:30:00,40.83,41.22,40.83,41.2,69500.0,35.0542,35.389,35.0542,35.3718,69500.0
2007-06-19 11:00:00,41.2,41.21,41.05,41.05,19300.0,35.3718,35.3804,35.243,35.243,19300.0
2007-06-19 11:30:00,41.06,41.19,41.02,41.13,33300.0,35.2516,35.3632,35.2173,35.3117,33300.0
2007-06-19 12:00:00,41.13,41.25,41.13,41.16,47100.0,35.3117,35.4147,35.3117,35.3375,47100.0
2007-06-19 12:30:00,41.16,41.36,41.15,41.31,37100.0,35.3375,35.5092,35.3289,35.4663,37100.0
2007-06-19 13:00:00,41.31,41.4,41.28,41.38,35800.0,35.4663,35.5435,35.4405,35.5264,35800.0
2007-06-19 13:30:00,41.38,41.38,41.31,41.35,30700.0,35.5264,35.5264,35.4663,35.5006,30700.0
2007-06-19 14:00:00,41.35,41.4,41.25,41.28,54000.0,35.5006,35.5435,35.4147,35.4405,54000.0
2007-06-19 14:30:00,41.28,41.28,41.14,41.17,48200.0,35.4405,35.4405,35.3203,35.3461,48200.0
2007-06-19 15:00:00,41.18,41.31,41.14,41.24,79700.0,35.3546,35.4663,35.3203,35.4062,79700.0
2007-06-19 15:30:00,41.23,41.3,41.13,41.14,79300.0,35.3976,35.4577,35.3117,35.3203,79300.0
2007-06-20 09:30:00,41.11,41.44,41.07,41.37,58800.0,35.3462,35.6299,35.3118,35.5697,58800.0
2007-06-20 10:00:00,41.37,41.48,41.3,41.4,422400.0,35.5697,35.6643,35.5096,35.5955,422400.0
2007-06-20 10:30:00,41.4,41.58,41.24,41.47,231200.0,35.5955,35.7503,35.458,35.6557,231200.0
2007-06-20 11:00:00,41.48,41.49,41.3,41.33,36500.0,35.6643,35.6729,35.5096,35.5353,36500.0
2007-06-20 11:30:00,41.34,41.4,41.28,41.4,117700.0,35.5439,35.5955,35.4924,35.5955,117700.0
2007-06-20 12:00:00,41.4,41.48,41.32,41.48,43900.0,35.5955,35.6643,35.5267,35.6643,43900.0
2007-06-20 12:30:00,41.47,41.5,41.39,41.5,39400.0,35.6557,35.6815,35.5869,35.6815,39400.0
2007-06-20 13:00:00,41.5,41.52,41.32,41.35,41200.0,35.6815,35.6987,35.5267,35.5525,41200.0
2007-06-20 13:30:00,41.36,41.48,41.36,41.4,35700.0,35.5611,35.6643,35.5611,35.5955,35700.0
2007-06-20 14:00:00,41.41,41.47,41.22,41.26,88900.0,35.6041,35.6557,35.4408,35.4752,88900.0
2007-06-20 14:30:00,41.27,41.3,41.08,41.17,119700.0,35.4838,35.5096,35.3204,35.3978,119700.0
2007-06-20 15:00:00,41.18,41.2,41.1,41.15,122800.0,35.4064,35.4236,35.3376,35.3806,122800.0
2007-06-20 15:30:00,41.16,41.21,40.97,41.01,237700.0,35.3892,35.4322,35.2258,35.2602,237700.0
2007-06-21 09:30:00,40.89,40.91,40.37,40.39,125400.0,35.157,35.1742,34.7099,34.7271,125400.0
2007-06-21 10:00:00,40.4,40.44,40.18,40.39,123400.0,34.7357,34.7701,34.5466,34.7271,123400.0
2007-06-21 10:30:00,40.4,40.53,40.25,40.45,123400.0,34.7357,34.8475,34.6068,34.7787,123400.0
2007-06-21 11:00:00,40.45,40.47,40.23,40.24,47400.0,34.7787,34.7959,34.5896,34.5982,47400.0
2007-06-21 11:30:00,40.24,40.29,40.16,40.25,42100.0,34.5982,34.6412,34.5294,34.6068,42100.0
2007-06-21 12:00:00,40.25,40.37,40.18,40.22,52800.0,34.6068,34.7099,34.5466,34.581,52800.0
2007-06-21 12:30:00,40.22,40.37,40.17,40.27,36500.0,34.581,34.7099,34.538,34.624,36500.0
2007-06-21 13:00:00,40.27,40.48,40.27,40.39,26600.0,34.624,34.8045,34.624,34.7271,26600.0
2007-06-21 13:30:00,40.4,40.46,40.35,40.4,57600.0,34.7357,34.7873,34.6927,34.7357,57600.0
2007-06-21 14:00:00,40.42,40.43,40.35,40.37,56800.0,34.7529,34.7615,34.6927,34.7099,56800.0
2007-06-21 14:30:00,40.35,40.46,40.33,40.43,77400.0,34.6927,34.7873,34.6755,34.7615,77400.0
2007-06-21 15:00:00,40.4,40.45,40.34,40.41,64200.0,34.7357,34.7787,34.6841,34.7443,64200.0
2007-06-21 15:30:00,40.41,40.46,40.38,40.4,94600.0,34.7443,34.7873,34.7185,34.7357,94600.0
2007-06-22 09:30:00,40.43,40.84,40.41,40.51,51600.0,34.7615,35.114,34.7443,34.8303,51600.0
2007-06-22 10:00:00,40.49,40.51,40.34,40.34,101500.0,34.8131,34.8303,34.6841,34.6841,101500.0
2007-06-22 10:30:00,40.34,40.34,40.18,40.2,155100.0,34.6841,34.6841,34.5466,34.5638,155100.0
2007-06-22 11:00:00,40.2,40.25,40.17,40.23,31800.0,34.5638,34.6068,34.538,34.5896,31800.0
2007-06-22 11:30:00,40.25,40.25,40.11,40.21,37900.0,34.6068,34.6068,34.4864,34.5724,37900.0
2007-06-22 12:00:00,40.22,40.22,39.87,39.9,102500.0,34.581,34.581,34.28,34.3058,102500.0
2007-06-22 12:30:00,39.9,40.15,39.89,40.11,78800.0,34.3058,34.5208,34.2972,34.4864,78800.0
2007-06-22 13:00:00,40.12,40.26,40.1,40.24,57700.0,34.495,34.6154,34.4778,34.5982,57700.0
2007-06-22 13:30:00,40.24,40.25,40.16,40.21,31700.0,34.5982,34.6068,34.5294,34.5724,31700.0
2007-06-22 14:00:00,40.2,40.22,40.01,40.05,64000.0,34.5638,34.581,34.4004,34.4348,64000.0
2007-06-22 14:30:00,40.05,40.14,40.02,40.11,41200.0,34.4348,34.5122,34.409,34.4864,41200.0
2007-06-22 15:00:00,40.11,40.17,40.06,40.16,41300.0,34.4864,34.538,34.4434,34.5294,41300.0
2007-06-22 15:30:00,40.16,40.25,40.02,40.09,95300.0,34.5294,34.6068,34.409,34.4692,95300.0
2007-06-25 09:30:00,40.23,40.43,40.15,40.38,40100.0,34.5896,34.7615,34.5208,34.7185,40100.0
2007-06-25 10:00:00,40.38,40.52,40.31,40.39,54200.0,34.7185,34.8389,34.6584,34.7271,54200.0
2007-06-25 10:30:00,40.4,40.44,40.29,40.43,49100.0,34.7357,34.7701,34.6412,34.7615,49100.0
2007-06-25 11:00:00,40.45,40.6,40.44,40.58,32900.0,34.7787,34.9077,34.7701,34.8905,32900.0
2007-06-25 11:30:00,40.58,40.66,40.52,40.66,32000.0,34.8905,34.9593,34.8389,34.9593,32000.0
2007-06-25 12:00:00,40.67,40.74,40.65,40.72,37200.0,34.9679,35.0281,34.9507,35.0109,37200.0
2007-06-25 12:30:00,40.72,40.73,40.69,40.69,31800.0,35.0109,35.0195,34.9851,34.9851,31800.0
2007-06-25 13:00:00,40.69,40.69,40.21,40.59,32100.0,34.9851,34.9851,34.5724,34.8991,32100.0
2007-06-25 13:30:00,40.59,40.63,40.35,40.35,52000.0,34.8991,34.9335,34.6927,34.6927,52000.0
2007-06-25 14:00:00,40.35,40.42,39.99,40.03,113100.0,34.6927,34.7529,34.3832,34.4176,113100.0
2007-06-25 14:30:00,40.03,40.04,39.85,39.95,95600.0,34.4176,34.4262,34.2628,34.3488,95600.0
2007-06-25 15:00:00,39.95,40.06,39.89,40.05,119800.0,34.3488,34.4434,34.2972,34.4348,119800.0
2007-06-25 15:30:00,40.05,40.11,39.79,39.88,128500.0,34.4348,34.4864,34.2113,34.2886,128500.0
2007-06-26 09:30:00,40.02,40.08,39.76,39.87,36100.0,34.409,34.4606,34.1855,34.28,36100.0
2007-06-26 10:00:00,39.84,39.87,39.5,39.5,72300.0,34.2542,34.28,33.9619,33.9619,72300.0
2007-06-26 10:30:00,39.51,39.55,39.49,39.5,85700.0,33.9705,34.0049,33.9533,33.9619,85700.0
2007-06-26 11:00:00,39.5,39.66,39.49,39.59,43900.0,33.9619,34.0995,33.9533,34.0393,43900.0
2007-06-26 11:30:00,39.56,39.59,39.48,39.49,155000.0,34.0135,34.0393,33.9447,33.9533,155000.0
2007-06-26 12:00:00,39.49,39.53,39.25,39.35,100200.0,33.9533,33.9877,33.747,33.8329,100200.0
2007-06-26 12:30:00,39.35,39.43,39.32,39.41,106500.0,33.8329,33.9017,33.8072,33.8845,106500.0
2007-06-26 13:00:00,39.4,39.66,39.4,39.58,74100.0,33.8759,34.0995,33.8759,34.0307,74100.0
2007-06-26 13:30:00,39.6,39.64,39.45,39.5,79300.0,34.0479,34.0823,33.9189,33.9619,79300.0
2007-06-26 14:00:00,39.5,39.6,39.49,39.51,59300.0,33.9619,34.0479,33.9533,33.9705,59300.0
2007-06-26 14:30:00,39.49,39.54,39.36,39.36,58100.0,33.9533,33.9963,33.8415,33.8415,58100.0
2007-06-26 15:00:00,39.35,39.43,39.27,39.28,71100.0,33.8329,33.9017,33.7642,33.7728,71100.0
2007-06-26 15:30:00,39.27,39.32,39.22,39.31,108800.0,33.7642,33.8072,33.7212,33.7986,108800.0
2007-06-27 09:30:00,39.31,40.41,39.3,40.2,213300.0,33.7986,34.7443,33.79,34.5638,213300.0
2007-06-27 10:00:00,40.19,40.44,39.94,40.33,163400.0,34.5552,34.7701,34.3402,34.6755,163400.0
2007-06-27 10:30:00,40.33,40.44,40.21,40.38,92200.0,34.6755,34.7701,34.5724,34.7185,92200.0
2007-06-27 11:00:00,40.39,40.8,40.29,40.75,116700.0,34.7271,35.0797,34.6412,35.0367,116700.0
2007-06-27 11:30:00,40.75,40.83,40.68,40.71,109200.0,35.0367,35.1054,34.9765,35.0023,109200.0
2007-06-27 12:00:00,40.73,40.77,40.54,40.7,66000.0,35.0195,35.0539,34.8561,34.9937,66000.0
2007-06-27 12:30:00,40.7,40.89,40.63,40.86,75300.0,34.9937,35.157,34.9335,35.1312,75300.0
2007-06-27 13:00:00,40.86,41.13,40.85,40.98,289100.0,35.1312,35.3634,35.1226,35.2344,289100.0
2007-06-27 13:30:00,40.96,40.96,40.68,40.89,135100.0,35.2172,35.2172,34.9765,35.157,135100.0
2007-06-27 14:00:00,40.91,41.46,40.91,41.32,152000.0,35.1742,35.6471,35.1742,35.5267,152000.0
2007-06-27 14:30:00,41.31,41.32,41.06,41.06,102400.0,35.5181,35.5267,35.3032,35.3032,102400.0
2007-06-27 15:00:00,41.07,41.18,40.87,40.91,150000.0,35.3118,35.4064,35.1398,35.1742,150000.0
2007-06-27 15:30:00,40.91,41.03,40.9,41.02,108600.0,35.1742,35.2774,35.1656,35.2688,108600.0
2007-06-28 09:30:00,41.17,41.17,40.84,41.0,37000.0,35.3978,35.3978,35.114,35.2516,37000.0
2007-06-28 10:00:00,41.0,41.0,40.93,40.97,45300.0,35.2516,35.2516,35.1914,35.2258,45300.0
2007-06-28 10:30:00,40.98,41.0,40.89,40.98,46600.0,35.2344,35.2516,35.157,35.2344,46600.0
2007-06-28 11:00:00,40.99,41.01,40.96,40.97,30800.0,35.243,35.2602,35.2172,35.2258,30800.0
2007-06-28 11:30:00,40.99,41.0,40.97,41.0,29000.0,35.243,35.2516,35.2258,35.2516,29000.0
2007-06-28 12:00:00,41.0,41.0,40.97,41.0,43800.0,35.2516,35.2516,35.2258,35.2516,43800.0
2007-06-28 12:30:00,40.98,41.0,40.97,40.97,8000.0,35.2344,35.2516,35.2258,35.2258,8000.0
2007-06-28 13:00:00,40.97,41.02,40.9,41.0,28400.0,35.2258,35.2688,35.1656,35.2516,28400.0
2007-06-28 13:30:00,41.0,41.0,40.95,40.99,41800.0,35.2516,35.2516,35.2086,35.243,41800.0
2007-06-28 14:00:00,41.0,41.04,40.9,40.93,56600.0,35.2516,35.286,35.1656,35.1914,56600.0
2007-06-28 14:30:00,40.92,40.92,40.73,40.92,56500.0,35.1828,35.1828,35.0195,35.1828,56500.0
2007-06-28 15:00:00,40.9,40.98,40.84,40.93,42500.0,35.1656,35.2344,35.114,35.1914,42500.0
2007-06-28 15:30:00,40.93,40.98,40.67,40.78,65700.0,35.1914,35.2344,34.9679,35.0625,65700.0
2007-06-29 09:30:00,40.88,40.95,40.77,40.83,39800.0,35.1484,35.2086,35.0539,35.1054,39800.0
2007-06-29 10:00:00,40.83,41.0,40.67,40.77,83000.0,35.1054,35.2516,34.9679,35.0539,83000.0
2007-06-29 10:30:00,40.78,40.78,40.66,40.68,25000.0,35.0625,35.0625,34.9593,34.9765,25000.0
2007-06-29 11:00:00,40.68,40.71,40.63,40.67,37700.0,34.9765,35.0023,34.9335,34.9679,37700.0
2007-06-29 11:30:00,40.67,40.69,40.56,40.58,44600.0,34.9679,34.9851,34.8733,34.8905,44600.0
2007-06-29 12:00:00,40.58,40.65,40.47,40.65,50900.0,34.8905,34.9507,34.7959,34.9507,50900.0
2007-06-29 12:30:00,40.64,40.69,40.6,40.68,33700.0,34.9421,34.9851,34.9077,34.9765,33700.0
2007-06-29 13:00:00,40.67,40.69,40.54,40.69,26200.0,34.9679,34.9851,34.8561,34.9851,26200.0
2007-06-29 13:30:00,40.69,40.73,40.62,40.63,36000.0,34.9851,35.0195,34.9249,34.9335,36000.0
2007-06-29 14:00:00,40.63,40.64,40.47,40.5,54700.0,34.9335,34.9421,34.7959,34.8217,54700.0
2007-06-29 14:30:00,40.49,40.6,40.45,40.56,34800.0,34.8131,34.9077,34.7787,34.8733,34800.0
2007-06-29 15:00:00,40.57,40.59,40.28,40.3,55800.0,34.8819,34.8991,34.6326,34.6498,55800.0
2007-06-29 15:30:00,40.26,40.51,40.25,40.51,87200.0,34.6154,34.8303,34.6068,34.8303,87200.0
2007-07-02 09:30:00,40.81,40.87,40.64,40.73,71000.0,35.0883,35.1398,34.9421,35.0195,71000.0
2007-07-02 10:00:00,40.75,40.95,40.65,40.9,73200.0,35.0367,35.2086,34.9507,35.1656,73200.0
2007-07-02 10:30:00,40.88,41.15,40.88,41.15,69100.0,35.1484,35.3806,35.1484,35.3806,69100.0
2007-07-02 11:00:00,41.15,41.18,41.02,41.09,32500.0,35.3806,35.4064,35.2688,35.329,32500.0
2007-07-02 11:30:00,41.07,41.08,40.99,41.03,22500.0,35.3118,35.3204,35.243,35.2774,22500.0
2007-07-02 12:00:00,41.02,41.11,41.0,41.02,62100.0,35.2688,35.3462,35.2516,35.2688,62100.0
2007-07-02 12:30:00,41.02,41.02,40.93,40.96,20300.0,35.2688,35.2688,35.1914,35.2172,20300.0
2007-07-02 13:00:00,40.96,41.01,40.93,40.94,30700.0,35.2172,35.2602,35.1914,35.2,30700.0
2007-07-02 13:30:00,40.94,41.19,40.94,41.13,43700.0,35.2,35.415,35.2,35.3634,43700.0
2007-07-02 14:00:00,41.15,41.19,41.07,41.1,41100.0,35.3806,35.415,35.3118,35.3376,41100.0
2007-07-02 14:30:00,41.1,41.16,41.0,41.12,54400.0,35.3376,35.3892,35.2516,35.3548,54400.0
2007-07-02 15:00:00,41.11,41.11,41.04,41.08,42000.0,35.3462,35.3462,35.286,35.3204,42000.0
2007-07-02 15:30:00,41.08,41.09,40.94,41.0,100900.0,35.3204,35.329,35.2,35.2516,100900.0
2007-07-03 09:30:00,41.21,41.5,41.2,41.35,35100.0,35.4322,35.6815,35.4236,35.5525,35100.0
2007-07-03 10:00:00,41.35,41.38,41.26,41.37,32400.0,35.5525,35.5783,35.4752,35.5697,32400.0
2007-07-03 10:30:00,41.37,41.42,41.33,41.35,40000.0,35.5697,35.6127,35.5353,35.5525,40000.0
2007-07-03 11:00:00,41.34,41.34,41.25,41.27,22400.0,35.5439,35.5439,35.4666,35.4838,22400.0
2007-07-03 11:30:00,41.27,41.39,41.27,41.39,61500.0,35.4838,35.5869,35.4838,35.5869,61500.0
2007-07-03 12:00:00,41.38,41.41,41.35,41.38,40600.0,35.5783,35.6041,35.5525,35.5783,40600.0
2007-07-03 12:30:00,41.38,41.4,41.22,41.25,75100.0,35.5783,35.5955,35.4408,35.4666,75100.0
2007-07-05 09:30:00,41.22,41.35,41.03,41.32,60500.0,35.4408,35.5525,35.2774,35.5267,60500.0
2007-07-05 10:00:00,41.33,41.36,41.05,41.13,33400.0,35.5353,35.5611,35.2946,35.3634,33400.0
2007-07-05 10:30:00,41.14,41.43,41.14,41.43,20800.0,35.372,35.6213,35.372,35.6213,20800.0
2007-07-05 11:00:00,41.41,41.41,41.27,41.34,11000.0,35.6041,35.6041,35.4838,35.5439,11000.0
2007-07-05 11:30:00,41.33,41.33,41.26,41.33,10900.0,35.5353,35.5353,35.4752,35.5353,10900.0
2007-07-05 12:00:00,41.33,41.35,41.24,41.28,19700.0,35.5353,35.5525,35.458,35.4924,19700.0
2007-07-05 12:30:00,41.26,41.3,41.13,41.21,11300.0,35.4752,35.5096,35.3634,35.4322,11300.0
2007-07-05 13:00:00,41.21,41.43,41.21,41.42,20000.0,35.4322,35.6213,35.4322,35.6127,20000.0
2007-07-05 13:30:00,41.38,41.45,41.38,41.42,15500.0,35.5783,35.6385,35.5783,35.6127,15500.0
2007-07-05 14:00:00,41.4,41.5,41.4,41.46,20500.0,35.5955,35.6815,35.5955,35.6471,20500.0
2007-07-05 14:30:00,41.46,41.58,41.46,41.53,23800.0,35.6471,35.7503,35.6471,35.7073,23800.0
2007-07-05 15:00:00,41.5,41.54,41.47,41.53,20200.0,35.6815,35.7159,35.6557,35.7073,20200.0
2007-07-05 15:30:00,41.52,41.6,41.49,41.55,58700.0,35.6987,35.7675,35.6729,35.7245,58700.0
2007-07-06 09:30:00,41.58,41.69,41.44,41.65,31300.0,35.7503,35.8449,35.6299,35.8105,31300.0
2007-07-06 10:00:00,41.65,41.7,41.43,41.69,30700.0,35.8105,35.8535,35.6213,35.8449,30700.0
2007-07-06 10:30:00,41.68,41.82,41.66,41.79,30800.0,35.8363,35.9566,35.8191,35.9309,30800.0
2007-07-06 11:00:00,41.81,41.99,41.8,41.97,23500.0,35.948,36.1028,35.9394,36.0856,23500.0
2007-07-06 11:30:00,41.98,42.0,41.89,41.93,29800.0,36.0942,36.1114,36.0168,36.0512,29800.0
2007-07-06 12:00:00,41.95,41.99,41.81,41.91,29500.0,36.0684,36.1028,35.948,36.034,29500.0
2007-07-06 12:30:00,41.89,41.99,41.88,41.97,14200.0,36.0168,36.1028,36.0082,36.0856,14200.0
2007-07-06 13:00:00,41.96,41.98,41.91,41.93,18200.0,36.077,36.0942,36.034,36.0512,18200.0
2007-07-06 13:30:00,41.94,42.0,41.91,41.97,21800.0,36.0598,36.1114,36.034,36.0856,21800.0
2007-07-06 14:00:00,41.97,42.0,41.89,41.96,26600.0,36.0856,36.1114,36.0168,36.077,26600.0
2007-07-06 14:30:00,41.97,42.0,41.89,41.93,19100.0,36.0856,36.1114,36.0168,36.0512,19100.0
2007-07-06 15:00:00,41.94,41.94,41.86,41.9,33300.0,36.0598,36.0598,35.991,36.0254,33300.0
2007-07-06 15:30:00,41.9,41.92,41.82,41.89,33800.0,36.0254,36.0426,35.9566,36.0168,33800.0
2007-07-09 09:30:00,41.92,41.92,41.52,41.57,65200.0,36.0426,36.0426,35.6987,35.7417,65200.0
2007-07-09 10:00:00,41.59,41.7,41.47,41.49,18300.0,35.7589,35.8535,35.6557,35.6729,18300.0
2007-07-09 10:30:00,41.47,41.51,41.27,41.27,28000.0,35.6557,35.6901,35.4838,35.4838,28000.0
2007-07-09 11:00:00,41.28,41.59,41.28,41.57,22300.0,35.4924,35.7589,35.4924,35.7417,22300.0
2007-07-09 11:30:00,41.56,41.61,41.46,41.52,31000.0,35.7331,35.7761,35.6471,35.6987,31000.0
2007-07-09 12:00:00,41.5,41.56,41.38,41.52,18500.0,35.6815,35.7331,35.5783,35.6987,18500.0
2007-07-09 12:30:00,41.54,41.72,41.54,41.67,21900.0,35.7159,35.8707,35.7159,35.8277,21900.0
2007-07-09 13:00:00,41.67,41.69,41.57,41.61,18300.0,35.8277,35.8449,35.7417,35.7761,18300.0
2007-07-09 13:30:00,41.6,41.63,41.54,41.61,14300.0,35.7675,35.7933,35.7159,35.7761,14300.0
2007-07-09 14:00:00,41.61,41.64,41.5,41.5,15300.0,35.7761,35.8019,35.6815,35.6815,15300.0
2007-07-09 14:30:00,41.51,41.64,41.51,41.6,23200.0,35.6901,35.8019,35.6901,35.7675,23200.0
2007-07-09 15:00:00,41.57,41.63,41.51,41.52,75000.0,35.7417,35.7933,35.6901,35.6987,75000.0
2007-07-09 15:30:00,41.52,41.58,41.43,41.47,43200.0,35.6987,35.7503,35.6213,35.6557,43200.0
2007-07-10 09:30:00,41.16,41.2,40.64,40.73,50200.0,35.3892,35.4236,34.9421,35.0195,50200.0
2007-07-10 10:00:00,40.73,40.76,40.53,40.56,69600.0,35.0195,35.0453,34.8475,34.8733,69600.0
2007-07-10 10:30:00,40.57,40.58,40.41,40.51,69400.0,34.8819,34.8905,34.7443,34.8303,69400.0
2007-07-10 11:00:00,40.51,40.56,40.37,40.41,54900.0,34.8303,34.8733,34.7099,34.7443,54900.0
2007-07-10 11:30:00,40.41,40.56,40.4,40.53,49300.0,34.7443,34.8733,34.7357,34.8475,49300.0
2007-07-10 12:00:00,40.55,40.64,40.54,40.63,26500.0,34.8647,34.9421,34.8561,34.9335,26500.0
2007-07-10 12:30:00,40.63,40.69,40.56,40.65,32700.0,34.9335,34.9851,34.8733,34.9507,32700.0
2007-07-10 13:00:00,40.65,40.69,40.4,40.44,23900.0,34.9507,34.9851,34.7357,34.7701,23900.0
2007-07-10 13:30:00,40.46,40.6,40.28,40.32,46200.0,34.7873,34.9077,34.6326,34.667,46200.0
2007-07-10 14:00:00,40.33,40.4,40.18,40.4,66500.0,34.6755,34.7357,34.5466,34.7357,66500.0
2007-07-10 14:30:00,40.37,40.53,40.35,40.48,32100.0,34.7099,34.8475,34.6927,34.8045,32100.0
2007-07-10 15:00:00,40.49,40.49,40.3,40.33,40700.0,34.8131,34.8131,34.6498,34.6755,40700.0
2007-07-10 15:30:00,40.34,40.4,40.24,40.35,163200.0,34.6841,34.7357,34.5982,34.6927,163200.0
2007-07-11 09:30:00,40.35,40.67,40.34,40.37,110500.0,34.6927,34.9679,34.6841,34.7099,110500.0
2007-07-11 10:00:00,40.37,40.41,40.3,40.38,63500.0,34.7099,34.7443,34.6498,34.7185,63500.0
2007-07-11 10:30:00,40.39,40.39,40.07,40.13,50500.0,34.7271,34.7271,34.452,34.5036,50500.0
2007-07-11 11:00:00,40.13,40.26,40.13,40.22,46600.0,34.5036,34.6154,34.5036,34.581,46600.0
2007-07-11 11:30:00,40.21,40.22,40.17,40.2,27200.0,34.5724,34.581,34.538,34.5638,27200.0
2007-07-11 12:00:00,40.2,40.23,40.11,40.16,53100.0,34.5638,34.5896,34.4864,34.5294,53100.0
2007-07-11 12:30:00,40.18,40.2,40.09,40.18,38400.0,34.5466,34.5638,34.4692,34.5466,38400.0
2007-07-11 13:00:00,40.17,40.19,40.13,40.19,27200.0,34.538,34.5552,34.5036,34.5552,27200.0
2007-07-11 13:30:00,40.18,40.2,40.07,40.1,79800.0,34.5466,34.5638,34.452,34.4778,79800.0
2007-07-11 14:00:00,40.1,40.15,40.09,40.13,116500.0,34.4778,34.5208,34.4692,34.5036,116500.0
2007-07-11 14:30:00,40.14,40.16,40.02,40.07,85300.0,34.5122,34.5294,34.409,34.452,85300.0
2007-07-11 15:00:00,40.06,40.1,39.97,40.03,64400.0,34.4434,34.4778,34.366,34.4176,64400.0
2007-07-11 15:30:00,40.04,40.1,39.95,40.0,150100.0,34.4262,34.4778,34.3488,34.3918,150100.0
2007-07-12 09:30:00,40.14,40.84,40.14,40.55,97900.0,34.5122,35.114,34.5122,34.8647,97900.0
2007-07-12 10:00:00,40.55,40.57,40.39,40.45,65900.0,34.8647,34.8819,34.7271,34.7787,65900.0
2007-07-12 10:30:00,40.45,40.5,40.44,40.48,51400.0,34.7787,34.8217,34.7701,34.8045,51400.0
2007-07-12 11:00:00,40.47,40.53,40.47,40.51,68900.0,34.7959,34.8475,34.7959,34.8303,68900.0
2007-07-12 11:30:00,40.5,40.54,40.48,40.49,93000.0,34.8217,34.8561,34.8045,34.8131,93000.0
2007-07-12 12:00:00,40.48,40.5,40.32,40.35,62800.0,34.8045,34.8217,34.667,34.6927,62800.0
2007-07-12 12:30:00,40.34,40.35,40.2,40.24,62800.0,34.6841,34.6927,34.5638,34.5982,62800.0
2007-07-12 13:00:00,40.24,40.3,40.07,40.12,84600.0,34.5982,34.6498,34.452,34.495,84600.0
2007-07-12 13:30:00,40.11,40.14,40.04,40.09,96100.0,34.4864,34.5122,34.4262,34.4692,96100.0
2007-07-12 14:00:00,40.09,40.09,40.02,40.06,53000.0,34.4692,34.4692,34.409,34.4434,53000.0
2007-07-12 14:30:00,40.06,40.07,40.0,40.05,81600.0,34.4434,34.452,34.3918,34.4348,81600.0
2007-07-12 15:00:00,40.05,40.06,39.98,40.0,181700.0,34.4348,34.4434,34.3746,34.3918,181700.0
2007-07-12 15:30:00,40.0,40.04,39.94,39.99,291200.0,34.3918,34.4262,34.3402,34.3832,291200.0
2007-07-13 09:30:00,40.19,40.48,39.85,39.85,147300.0,34.5552,34.8045,34.2628,34.2628,147300.0
2007-07-13 10:00:00,39.9,40.06,39.85,39.95,50900.0,34.3058,34.4434,34.2628,34.3488,50900.0
2007-07-13 10:30:00,39.96,39.99,39.92,39.96,40700.0,34.3574,34.3832,34.323,34.3574,40700.0
2007-07-13 11:00:00,39.97,40.14,39.94,39.98,100600.0,34.366,34.5122,34.3402,34.3746,100600.0
2007-07-13 11:30:00,39.96,39.98,39.88,39.91,36200.0,34.3574,34.3746,34.2886,34.3144,36200.0
2007-07-13 12:00:00,39.89,39.97,39.88,39.92,30800.0,34.2972,34.366,34.2886,34.323,30800.0
2007-07-13 12:30:00,39.92,40.0,39.9,39.92,99100.0,34.323,34.3918,34.3058,34.323,99100.0
2007-07-13 13:00:00,39.92,39.97,39.87,39.91,84800.0,34.323,34.366,34.28,34.3144,84800.0
2007-07-13 13:30:00,39.92,39.95,39.8,39.83,58600.0,34.323,34.3488,34.2199,34.2457,58600.0
2007-07-13 14:00:00,39.83,39.88,39.81,39.83,75200.0,34.2457,34.2886,34.2285,34.2457,75200.0
2007-07-13 14:30:00,39.83,39.91,39.8,39.91,178100.0,34.2457,34.3144,34.2199,34.3144,178100.0
2007-07-13 15:00:00,39.89,39.91,39.8,39.82,80600.0,34.2972,34.3144,34.2199,34.2371,80600.0
2007-07-13 15:30:00,39.81,39.85,39.76,39.78,99300.0,34.2285,34.2628,34.1855,34.2027,99300.0
2007-07-16 09:30:00,39.64,39.97,39.45,39.79,65700.0,34.0823,34.366,33.9189,34.2113,65700.0
2007-07-16 10:00:00,39.84,39.9,39.75,39.87,64900.0,34.2542,34.3058,34.1769,34.28,64900.0
2007-07-16 10:30:00,39.89,39.99,39.86,39.98,63300.0,34.2972,34.3832,34.2714,34.3746,63300.0
2007-07-16 11:00:00,39.97,40.12,39.95,40.06,48900.0,34.366,34.495,34.3488,34.4434,48900.0
2007-07-16 11:30:00,40.06,40.15,40.03,40.08,38800.0,34.4434,34.5208,34.4176,34.4606,38800.0
2007-07-16 12:00:00,40.07,40.09,39.93,39.93,24800.0,34.452,34.4692,34.3316,34.3316,24800.0
2007-07-16 12:30:00,39.95,39.95,39.82,39.84,13900.0,34.3488,34.3488,34.2371,34.2542,13900.0
2007-07-16 13:00:00,39.81,39.85,39.72,39.72,16600.0,34.2285,34.2628,34.1511,34.1511,16600.0
2007-07-16 13:30:00,39.71,39.76,39.62,39.69,24500.0,34.1425,34.1855,34.0651,34.1253,24500.0
2007-07-16 14:00:00,39.67,39.75,39.63,39.73,29000.0,34.1081,34.1769,34.0737,34.1597,29000.0
2007-07-16 14:30:00,39.71,39.75,39.65,39.68,42400.0,34.1425,34.1769,34.0909,34.1167,42400.0
2007-07-16 15:00:00,39.68,39.82,39.67,39.8,71500.0,34.1167,34.2371,34.1081,34.2199,71500.0
2007-07-16 15:30:00,39.8,39.8,39.59,39.68,114100.0,34.2199,34.2199,34.0393,34.1167,114100.0
2007-07-17 09:30:00,39.75,39.98,39.32,39.9,110400.0,34.1769,34.3746,33.8072,34.3058,110400.0
2007-07-17 10:00:00,39.88,39.9,39.68,39.85,70000.0,34.2886,34.3058,34.1167,34.2628,70000.0
2007-07-17 10:30:00,39.83,39.84,39.71,39.78,82400.0,34.2457,34.2542,34.1425,34.2027,82400.0
2007-07-17 11:00:00,39.77,39.83,39.71,39.82,49400.0,34.1941,34.2457,34.1425,34.2371,49400.0
2007-07-17 11:30:00,39.82,39.88,39.8,39.87,28200.0,34.2371,34.2886,34.2199,34.28,28200.0
2007-07-17 12:00:00,39.89,39.89,39.76,39.76,24400.0,34.2972,34.2972,34.1855,34.1855,24400.0
2007-07-17 12:30:00,39.75,39.77,39.65,39.7,25600.0,34.1769,34.1941,34.0909,34.1339,25600.0
2007-07-17 13:00:00,39.7,39.74,39.6,39.6,37900.0,34.1339,34.1683,34.0479,34.0479,37900.0
2007-07-17 13:30:00,39.61,39.75,39.57,39.68,34500.0,34.0565,34.1769,34.0221,34.1167,34500.0
2007-07-17 14:00:00,39.66,39.76,39.66,39.72,21100.0,34.0995,34.1855,34.0995,34.1511,21100.0
2007-07-17 14:30:00,39.73,39.77,39.7,39.76,28900.0,34.1597,34.1941,34.1339,34.1855,28900.0
2007-07-17 15:00:00,39.77,39.79,39.73,39.77,39900.0,34.1941,34.2113,34.1597,34.1941,39900.0
2007-07-17 15:30:00,39.75,39.78,39.69,39.7,60300.0,34.1769,34.2027,34.1253,34.1339,60300.0
2007-07-18 09:30:00,39.43,39.59,39.33,39.5,51500.0,33.9017,34.0393,33.8158,33.9619,51500.0
2007-07-18 10:00:00,39.5,39.63,39.44,39.6,97500.0,33.9619,34.0737,33.9103,34.0479,97500.0
2007-07-18 10:30:00,39.6,39.6,39.27,39.38,207000.0,34.0479,34.0479,33.7642,33.8587,207000.0
2007-07-18 11:00:00,39.38,39.49,39.29,39.32,45200.0,33.8587,33.9533,33.7814,33.8072,45200.0
2007-07-18 11:30:00,39.33,39.35,39.1,39.14,53800.0,33.8158,33.8329,33.618,33.6524,53800.0
2007-07-18 12:00:00,39.12,39.17,38.98,39.0,32000.0,33.6352,33.6782,33.5148,33.532,32000.0
2007-07-18 12:30:00,39.01,39.19,38.99,39.11,22800.0,33.5406,33.6954,33.5234,33.6266,22800.0
2007-07-18 13:00:00,39.12,39.19,39.07,39.12,25500.0,33.6352,33.6954,33.5922,33.6352,25500.0
2007-07-18 13:30:00,39.11,39.3,39.09,39.21,58100.0,33.6266,33.79,33.6094,33.7126,58100.0
2007-07-18 14:00:00,39.22,39.27,39.12,39.14,27100.0,33.7212,33.7642,33.6352,33.6524,27100.0
2007-07-18 14:30:00,39.14,39.2,39.05,39.13,64400.0,33.6524,33.704,33.575,33.6438,64400.0
2007-07-18 15:00:00,39.13,39.27,39.02,39.2,54800.0,33.6438,33.7642,33.5492,33.704,54800.0
2007-07-18 15:30:00,39.19,39.32,39.18,39.25,107800.0,33.6954,33.8072,33.6868,33.747,107800.0
2007-07-19 09:30:00,39.42,39.62,39.28,39.4,75600.0,33.8931,34.0651,33.7728,33.8759,75600.0
2007-07-19 10:00:00,39.38,39.43,39.12,39.21,51300.0,33.8587,33.9017,33.6352,33.7126,51300.0
2007-07-19 10:30:00,39.24,39.26,39.09,39.15,82700.0,33.7384,33.7556,33.6094,33.661,82700.0
2007-07-19 11:00:00,39.13,39.25,39.08,39.15,56100.0,33.6438,33.747,33.6008,33.661,56100.0
2007-07-19 11:30:00,39.14,39.21,39.05,39.06,30300.0,33.6524,33.7126,33.575,33.5836,30300.0
2007-07-19 12:00:00,39.06,39.16,39.02,39.14,57200.0,33.5836,33.6696,33.5492,33.6524,57200.0
2007-07-19 12:30:00,39.14,39.18,39.05,39.18,35100.0,33.6524,33.6868,33.575,33.6868,35100.0
2007-07-19 13:00:00,39.17,39.23,39.04,39.07,28500.0,33.6782,33.7298,33.5664,33.5922,28500.0
2007-07-19 13:30:00,39.05,39.26,39.04,39.21,85800.0,33.575,33.7556,33.5664,33.7126,85800.0
2007-07-19 14:00:00,39.2,39.24,39.09,39.1,63500.0,33.704,33.7384,33.6094,33.618,63500.0
2007-07-19 14:30:00,39.1,39.19,39.08,39.1,91600.0,33.618,33.6954,33.6008,33.618,91600.0
2007-07-19 15:00:00,39.09,39.23,39.09,39.12,133900.0,33.6094,33.7298,33.6094,33.6352,133900.0
2007-07-19 15:30:00,39.13,39.14,38.97,38.99,248500.0,33.6438,33.6524,33.5062,33.5234,248500.0
2007-07-20 09:30:00,38.91,39.09,38.9,39.01,87800.0,33.4546,33.6094,33.446,33.5406,87800.0
2007-07-20 10:00:00,39.0,39.04,38.95,39.02,118700.0,33.532,33.5664,33.489,33.5492,118700.0
2007-07-20 10:30:00,39.02,39.07,38.91,38.99,145600.0,33.5492,33.5922,33.4546,33.5234,145600.0
2007-07-20 11:00:00,38.98,39.12,38.94,38.96,52100.0,33.5148,33.6352,33.4804,33.4976,52100.0
2007-07-20 11:30:00,38.95,38.99,38.91,38.92,50100.0,33.489,33.5234,33.4546,33.4632,50100.0
2007-07-20 12:00:00,38.91,39.0,38.82,39.0,44300.0,33.4546,33.532,33.3773,33.532,44300.0
2007-07-20 12:30:00,39.0,39.07,38.88,38.9,68900.0,33.532,33.5922,33.4288,33.446,68900.0
2007-07-20 13:00:00,38.92,38.99,38.88,38.89,28300.0,33.4632,33.5234,33.4288,33.4374,28300.0
2007-07-20 13:30:00,38.91,39.12,38.89,39.01,40000.0,33.4546,33.6352,33.4374,33.5406,40000.0
2007-07-20 14:00:00,39.01,39.22,38.93,39.11,34400.0,33.5406,33.7212,33.4718,33.6266,34400.0
2007-07-20 14:30:00,39.1,39.1,39.03,39.08,34700.0,33.618,33.618,33.5578,33.6008,34700.0
2007-07-20 15:00:00,39.07,39.09,38.97,38.98,73100.0,33.5922,33.6094,33.5062,33.5148,73100.0
2007-07-20 15:30:00,38.98,39.0,38.7,38.77,158200.0,33.5148,33.532,33.2741,33.3343,158200.0
2007-07-23 09:30:00,39.02,39.1,38.67,39.03,27200.0,33.5492,33.618,33.2483,33.5578,27200.0
2007-07-23 10:00:00,39.03,39.06,38.8,38.92,74600.0,33.5578,33.5836,33.3601,33.4632,74600.0
2007-07-23 10:30:00,38.94,39.18,38.93,39.18,27300.0,33.4804,33.6868,33.4718,33.6868,27300.0
2007-07-23 11:00:00,39.18,39.25,39.1,39.25,30800.0,33.6868,33.747,33.618,33.747,30800.0
2007-07-23 11:30:00,39.23,39.28,39.06,39.06,39900.0,33.7298,33.7728,33.5836,33.5836,39900.0
2007-07-23 12:00:00,39.08,39.12,39.06,39.06,29900.0,33.6008,33.6352,33.5836,33.5836,29900.0
2007-07-23 12:30:00,39.07,39.17,39.07,39.13,37700.0,33.5922,33.6782,33.5922,33.6438,37700.0
2007-07-23 13:00:00,39.13,39.13,38.97,39.0,38200.0,33.6438,33.6438,33.5062,33.532,38200.0
2007-07-23 13:30:00,38.99,39.06,38.98,38.99,10300.0,33.5234,33.5836,33.5148,33.5234,10300.0
2007-07-23 14:00:00,39.0,39.05,38.86,39.0,35900.0,33.532,33.575,33.4116,33.532,35900.0
2007-07-23 14:30:00,38.98,39.0,38.95,38.97,40200.0,33.5148,33.532,33.489,33.5062,40200.0
2007-07-23 15:00:00,38.99,38.99,38.92,38.97,22800.0,33.5234,33.5234,33.4632,33.5062,22800.0
2007-07-23 15:30:00,38.97,39.0,38.87,38.9,70500.0,33.5062,33.532,33.4202,33.446,70500.0
2007-07-24 09:30:00,38.54,38.67,38.35,38.6,52400.0,33.1365,33.2483,32.9732,33.1881,52400.0
2007-07-24 10:00:00,38.6,38.63,38.35,38.42,60500.0,33.1881,33.2139,32.9732,33.0333,60500.0
2007-07-24 10:30:00,38.42,38.59,38.42,38.56,143300.0,33.0333,33.1795,33.0333,33.1537,143300.0
2007-07-24 11:00:00,38.55,38.62,38.52,38.55,49400.0,33.1451,33.2053,33.1193,33.1451,49400.0
2007-07-24 11:30:00,38.54,38.58,38.5,38.54,32200.0,33.1365,33.1709,33.1021,33.1365,32200.0
2007-07-24 12:00:00,38.54,38.61,38.49,38.59,91400.0,33.1365,33.1967,33.0935,33.1795,91400.0
2007-07-24 12:30:00,38.62,38.7,38.56,38.62,35400.0,33.2053,33.2741,33.1537,33.2053,35400.0
2007-07-24 13:00:00,38.62,38.68,38.56,38.65,30900.0,33.2053,33.2569,33.1537,33.2311,30900.0
2007-07-24 13:30:00,38.65,38.71,38.58,38.65,53100.0,33.2311,33.2827,33.1709,33.2311,53100.0
2007-07-24 14:00:00,38.64,38.66,38.54,38.6,35200.0,33.2225,33.2397,33.1365,33.1881,35200.0
2007-07-24 14:30:00,38.58,38.6,38.43,38.43,39600.0,33.1709,33.1881,33.0419,33.0419,39600.0
2007-07-24 15:00:00,38.45,38.52,38.33,38.46,95700.0,33.0591,33.1193,32.956,33.0677,95700.0
2007-07-24 15:30:00,38.41,38.56,38.41,38.5,168400.0,33.0247,33.1537,33.0247,33.1021,168400.0
2007-07-25 09:30:00,38.6,38.79,38.6,38.61,102500.0,33.1881,33.3515,33.1881,33.1967,102500.0
2007-07-25 10:00:00,38.6,38.61,38.31,38.37,92900.0,33.1881,33.1967,32.9388,32.9903,92900.0
2007-07-25 10:30:00,38.37,38.38,38.06,38.38,100300.0,32.9903,32.9989,32.7238,32.9989,100300.0
2007-07-25 11:00:00,38.38,38.64,38.36,38.59,212300.0,32.9989,33.2225,32.9818,33.1795,212300.0
2007-07-25 11:30:00,38.61,38.68,38.45,38.5,115200.0,33.1967,33.2569,33.0591,33.1021,115200.0
2007-07-25 12:00:00,38.49,38.53,38.34,38.36,91200.0,33.0935,33.1279,32.9646,32.9818,91200.0
2007-07-25 12:30:00,38.36,38.37,38.25,38.29,40100.0,32.9818,32.9903,32.8872,32.9216,40100.0
2007-07-25 13:00:00,38.28,38.29,38.05,38.05,134100.0,32.913,32.9216,32.7152,32.7152,134100.0
2007-07-25 13:30:00,38.05,38.05,37.74,37.78,226900.0,32.7152,32.7152,32.4487,32.4831,226900.0
2007-07-25 14:00:00,37.74,38.01,37.74,37.94,219100.0,32.4487,32.6808,32.4487,32.6206,219100.0
2007-07-25 14:30:00,37.94,38.06,37.94,38.03,27500.0,32.6206,32.7238,32.6206,32.698,27500.0
2007-07-25 15:00:00,38.0,38.1,37.99,38.01,121300.0,32.6722,32.7582,32.6636,32.6808,121300.0
2007-07-25 15:30:00,38.02,38.06,37.93,37.96,71600.0,32.6894,32.7238,32.612,32.6378,71600.0
2007-07-26 09:30:00,37.38,37.6,36.88,37.49,318800.0,32.1392,32.3283,31.7093,32.2337,318800.0
2007-07-26 10:00:00,37.5,37.82,37.4,37.47,214600.0,32.2423,32.5175,32.1563,32.2165,214600.0
2007-07-26 10:30:00,37.47,37.5,37.12,37.25,178400.0,32.2165,32.2423,31.9156,32.0274,178400.0
2007-07-26 11:00:00,37.24,37.24,36.89,37.05,412600.0,32.0188,32.0188,31.7179,31.8554,412600.0
2007-07-26 11:30:00,37.06,37.06,36.26,36.41,316000.0,31.864,31.864,31.1762,31.3052,316000.0
2007-07-26 12:00:00,36.4,36.49,35.92,35.95,408600.0,31.2966,31.3739,30.8839,30.9096,408600.0
2007-07-26 12:30:00,35.96,36.05,35.81,35.92,465600.0,30.9182,30.9956,30.7893,30.8839,465600.0
2007-07-26 13:00:00,35.92,35.98,35.55,35.72,349200.0,30.8839,30.9354,30.5657,30.7119,349200.0
2007-07-26 13:30:00,35.71,35.89,35.62,35.8,217800.0,30.7033,30.8581,30.6259,30.7807,217800.0
2007-07-26 14:00:00,35.82,35.94,35.61,35.8,164800.0,30.7979,30.901,30.6173,30.7807,164800.0
2007-07-26 14:30:00,35.8,35.87,35.58,35.64,179600.0,30.7807,30.8409,30.5915,30.6431,179600.0
2007-07-26 15:00:00,35.63,35.99,35.47,35.86,360300.0,30.6345,30.944,30.4969,30.8323,360300.0
2007-07-26 15:30:00,35.88,36.44,35.36,36.16,378700.0,30.8495,31.3309,30.4024,31.0902,378700.0
2007-07-27 09:30:00,36.04,36.8,35.74,36.08,139100.0,30.987,31.6405,30.7291,31.0214,139100.0
2007-07-27 10:00:00,36.05,36.53,35.97,36.46,183200.0,30.9956,31.4083,30.9268,31.3481,183200.0
2007-07-27 10:30:00,36.47,36.51,35.98,36.0,471800.0,31.3567,31.3911,30.9354,30.9526,471800.0
2007-07-27 11:00:00,36.0,36.02,35.63,35.63,274500.0,30.9526,30.9698,30.6345,30.6345,274500.0
2007-07-27 11:30:00,35.65,35.72,35.4,35.42,317200.0,30.6517,30.7119,30.4368,30.454,317200.0
2007-07-27 12:00:00,35.43,35.49,35.13,35.17,164700.0,30.4626,30.5141,30.2046,30.239,164700.0
2007-07-27 12:30:00,35.15,35.4,34.91,35.34,157400.0,30.2218,30.4368,30.0155,30.3852,157400.0
2007-07-27 13:00:00,35.34,35.74,35.32,35.56,131900.0,30.3852,30.7291,30.368,30.5743,131900.0
2007-07-27 13:30:00,35.54,35.64,35.44,35.57,212900.0,30.5571,30.6431,30.4711,30.5829,212900.0
2007-07-27 14:00:00,35.58,35.68,35.47,35.48,106700.0,30.5915,30.6775,30.4969,30.5055,106700.0
2007-07-27 14:30:00,35.47,35.51,35.36,35.4,327300.0,30.4969,30.5313,30.4024,30.4368,327300.0
2007-07-27 15:00:00,35.41,35.48,35.27,35.37,360200.0,30.4454,30.5055,30.325,30.411,360200.0
2007-07-27 15:30:00,35.36,35.39,35.07,35.1,417200.0,30.4024,30.4282,30.153,30.1788,417200.0
2007-07-30 09:30:00,35.12,35.32,35.0,35.25,280500.0,30.196,30.368,30.0928,30.3078,280500.0
2007-07-30 10:00:00,35.24,35.67,35.18,35.5,252800.0,30.2992,30.6689,30.2476,30.5227,252800.0
2007-07-30 10:30:00,35.5,35.5,35.25,35.28,186600.0,30.5227,30.5227,30.3078,30.3336,186600.0
2007-07-30 11:00:00,35.29,35.49,35.2,35.35,142400.0,30.3422,30.5141,30.2648,30.3938,142400.0
2007-07-30 11:30:00,35.35,35.41,35.25,35.32,240600.0,30.3938,30.4454,30.3078,30.368,240600.0
2007-07-30 12:00:00,35.31,35.37,35.13,35.13,263600.0,30.3594,30.411,30.2046,30.2046,263600.0
2007-07-30 12:30:00,35.12,35.25,35.09,35.23,232800.0,30.196,30.3078,30.1702,30.2906,232800.0
2007-07-30 13:00:00,35.23,35.33,35.19,35.28,302100.0,30.2906,30.3766,30.2562,30.3336,302100.0
2007-07-30 13:30:00,35.28,35.46,35.16,35.46,190600.0,30.3336,30.4883,30.2304,30.4883,190600.0
2007-07-30 14:00:00,35.44,35.67,35.4,35.6,219400.0,30.4711,30.6689,30.4368,30.6087,219400.0
2007-07-30 14:30:00,35.61,35.77,35.54,35.57,267000.0,30.6173,30.7549,30.5571,30.5829,267000.0
2007-07-30 15:00:00,35.55,35.65,35.5,35.51,325400.0,30.5657,30.6517,30.5227,30.5313,325400.0
2007-07-30 15:30:00,35.51,35.58,35.17,35.27,366800.0,30.5313,30.5915,30.239,30.325,366800.0
2007-07-31 09:30:00,35.59,36.01,35.59,36.0,151900.0,30.6001,30.9612,30.6001,30.9526,151900.0
2007-07-31 10:00:00,36.0,36.08,35.8,35.84,154800.0,30.9526,31.0214,30.7807,30.8151,154800.0
2007-07-31 10:30:00,35.81,35.82,35.05,35.34,128200.0,30.7893,30.7979,30.1358,30.3852,128200.0
2007-07-31 11:00:00,35.35,35.37,35.25,35.29,160300.0,30.3938,30.411,30.3078,30.3422,160300.0
2007-07-31 11:30:00,35.3,35.36,35.28,35.31,48200.0,30.3508,30.4024,30.3336,30.3594,48200.0
2007-07-31 12:00:00,35.33,35.43,35.3,35.41,78900.0,30.3766,30.4626,30.3508,30.4454,78900.0
2007-07-31 12:30:00,35.41,35.45,35.32,35.37,56400.0,30.4454,30.4797,30.368,30.411,56400.0
2007-07-31 13:00:00,35.39,35.46,35.34,35.34,97600.0,30.4282,30.4883,30.3852,30.3852,97600.0
2007-07-31 13:30:00,35.33,35.4,35.24,35.38,64600.0,30.3766,30.4368,30.2992,30.4196,64600.0
2007-07-31 14:00:00,35.37,35.4,35.22,35.25,71000.0,30.411,30.4368,30.282,30.3078,71000.0
2007-07-31 14:30:00,35.23,35.24,34.99,35.08,160800.0,30.2906,30.2992,30.0842,30.1616,160800.0
2007-07-31 15:00:00,35.07,35.21,35.05,35.11,75500.0,30.153,30.2734,30.1358,30.1874,75500.0
2007-07-31 15:30:00,35.1,35.15,34.77,34.77,283200.0,30.1788,30.2218,29.8951,29.8951,283200.0
2007-08-01 09:30:00,34.67,34.91,34.47,34.74,252500.0,29.8091,30.0155,29.6371,29.8693,252500.0
2007-08-01 10:00:00,34.7,35.14,34.69,34.85,179100.0,29.8349,30.2132,29.8263,29.9639,179100.0
2007-08-01 10:30:00,34.86,34.98,34.74,34.81,102800.0,29.9725,30.0756,29.8693,29.9295,102800.0
2007-08-01 11:00:00,34.78,34.89,34.7,34.7,134500.0,29.9037,29.9983,29.8349,29.8349,134500.0
2007-08-01 11:30:00,34.7,34.91,34.7,34.91,125300.0,29.8349,30.0155,29.8349,30.0155,125300.0
2007-08-01 12:00:00,34.91,34.99,34.77,34.96,72500.0,30.0155,30.0842,29.8951,30.0584,72500.0
2007-08-01 12:30:00,34.97,35.0,34.79,34.81,65400.0,30.067,30.0928,29.9123,29.9295,65400.0
2007-08-01 13:00:00,34.81,34.84,34.7,34.74,149900.0,29.9295,29.9553,29.8349,29.8693,149900.0
2007-08-01 13:30:00,34.75,34.78,34.66,34.67,152200.0,29.8779,29.9037,29.8005,29.8091,152200.0
2007-08-01 14:00:00,34.66,34.66,34.41,34.5,237100.0,29.8005,29.8005,29.5856,29.6629,237100.0
2007-08-01 14:30:00,34.5,34.55,34.09,34.17,149200.0,29.6629,29.7059,29.3104,29.3792,149200.0
2007-08-01 15:00:00,34.18,34.23,33.87,33.94,369600.0,29.3878,29.4308,29.1213,29.1815,369600.0
2007-08-01 15:30:00,33.95,34.49,33.92,34.4,438000.0,29.1901,29.6543,29.1643,29.577,438000.0
2007-08-02 09:30:00,34.6,35.02,34.35,34.97,77400.0,29.7489,30.11,29.534,30.067,77400.0
2007-08-02 10:00:00,34.97,34.97,34.79,34.84,131900.0,30.067,30.067,29.9123,29.9553,131900.0
2007-08-02 10:30:00,34.85,34.9,34.78,34.82,95600.0,29.9639,30.0069,29.9037,29.9381,95600.0
2007-08-02 11:00:00,34.81,34.9,34.7,34.87,123800.0,29.9295,30.0069,29.8349,29.9811,123800.0
2007-08-02 11:30:00,34.86,34.94,34.85,34.88,140100.0,29.9725,30.0413,29.9639,29.9897,140100.0
2007-08-02 12:00:00,34.91,35.13,34.86,34.99,77800.0,30.0155,30.2046,29.9725,30.0842,77800.0
2007-08-02 12:30:00,35.0,35.09,34.94,35.05,78400.0,30.0928,30.1702,30.0413,30.1358,78400.0
2007-08-02 13:00:00,35.05,35.05,34.85,34.91,91600.0,30.1358,30.1358,29.9639,30.0155,91600.0
2007-08-02 13:30:00,34.9,35.08,34.88,35.05,92100.0,30.0069,30.1616,29.9897,30.1358,92100.0
2007-08-02 14:00:00,35.07,35.07,34.83,34.86,98200.0,30.153,30.153,29.9467,29.9725,98200.0
2007-08-02 14:30:00,34.86,35.01,34.84,34.98,92500.0,29.9725,30.1014,29.9553,30.0756,92500.0
2007-08-02 15:00:00,34.98,35.19,34.95,35.19,113700.0,30.0756,30.2562,30.0498,30.2562,113700.0
2007-08-02 15:30:00,35.18,35.22,35.0,35.06,94000.0,30.2476,30.282,30.0928,30.1444,94000.0
2007-08-03 09:30:00,35.14,35.14,34.51,34.63,277900.0,30.2132,30.2132,29.6715,29.7747,277900.0
2007-08-03 10:00:00,34.62,34.71,34.44,34.46,314800.0,29.7661,29.8435,29.6114,29.6285,314800.0
2007-08-03 10:30:00,34.45,34.46,34.07,34.1,117600.0,29.62,29.6285,29.2932,29.319,117600.0
2007-08-03 11:00:00,34.1,34.38,34.07,34.38,136000.0,29.319,29.5598,29.2932,29.5598,136000.0
2007-08-03 11:30:00,34.39,34.59,34.3,34.48,80400.0,29.5684,29.7403,29.491,29.6457,80400.0
2007-08-03 12:00:00,34.48,34.51,34.33,34.36,258100.0,29.6457,29.6715,29.5168,29.5426,258100.0
2007-08-03 12:30:00,34.36,34.47,34.35,34.38,79400.0,29.5426,29.6371,29.534,29.5598,79400.0
2007-08-03 13:00:00,34.39,34.39,34.12,34.12,144700.0,29.5684,29.5684,29.3362,29.3362,144700.0
2007-08-03 13:30:00,34.11,34.14,34.05,34.08,95000.0,29.3276,29.3534,29.276,29.3018,95000.0
2007-08-03 14:00:00,34.07,34.16,33.84,33.84,176000.0,29.2932,29.3706,29.0955,29.0955,176000.0
2007-08-03 14:30:00,33.86,33.95,33.79,33.9,138500.0,29.1127,29.1901,29.0525,29.1471,138500.0
2007-08-03 15:00:00,33.91,33.94,33.73,33.78,213200.0,29.1557,29.1815,29.0009,29.0439,213200.0
2007-08-03 15:30:00,33.78,33.94,33.56,33.64,281000.0,29.0439,29.1815,28.8547,28.9235,281000.0
2007-08-06 09:30:00,33.67,34.57,32.9,33.31,394000.0,28.9493,29.7231,28.2873,28.6398,394000.0
2007-08-06 10:00:00,33.32,33.53,33.14,33.25,277400.0,28.6484,28.8289,28.4936,28.5882,277400.0
2007-08-06 10:30:00,33.25,33.52,33.22,33.38,161200.0,28.5882,28.8203,28.5624,28.7,161200.0
2007-08-06 11:00:00,33.38,33.6,33.28,33.59,111200.0,28.7,28.8891,28.614,28.8805,111200.0
2007-08-06 11:30:00,33.6,33.83,33.47,33.78,104800.0,28.8891,29.0869,28.7774,29.0439,104800.0
2007-08-06 12:00:00,33.78,33.78,33.61,33.66,67300.0,29.0439,29.0439,28.8977,28.9407,67300.0
2007-08-06 12:30:00,33.66,33.91,33.59,33.89,103400.0,28.9407,29.1557,28.8805,29.1385,103400.0
2007-08-06 13:00:00,33.89,33.94,33.71,33.92,114300.0,29.1385,29.1815,28.9837,29.1643,114300.0
2007-08-06 13:30:00,33.92,33.93,33.57,33.58,84000.0,29.1643,29.1729,28.8633,28.8719,84000.0
2007-08-06 14:00:00,33.59,33.9,33.58,33.76,133300.0,28.8805,29.1471,28.8719,29.0267,133300.0
2007-08-06 14:30:00,33.78,34.16,33.77,34.0,138700.0,29.0439,29.3706,29.0353,29.233,138700.0
2007-08-06 15:00:00,34.0,34.1,33.92,34.02,154700.0,29.233,29.319,29.1643,29.2502,154700.0
2007-08-06 15:30:00,34.02,34.12,33.88,34.0,196800.0,29.2502,29.3362,29.1299,29.233,196800.0
2007-08-07 09:30:00,33.94,34.31,33.55,34.31,95400.0,29.1815,29.4996,28.8461,29.4996,95400.0
2007-08-07 10:00:00,34.3,34.32,34.09,34.11,107800.0,29.491,29.5082,29.3104,29.3276,107800.0
2007-08-07 10:30:00,34.09,34.22,34.06,34.15,130000.0,29.3104,29.4222,29.2846,29.362,130000.0
2007-08-07 11:00:00,34.15,34.24,34.03,34.03,243400.0,29.362,29.4394,29.2588,29.2588,243400.0
2007-08-07 11:30:00,34.04,34.21,34.03,34.15,106700.0,29.2674,29.4136,29.2588,29.362,106700.0
2007-08-07 12:00:00,34.15,34.21,33.95,33.95,92800.0,29.362,29.4136,29.1901,29.1901,92800.0
2007-08-07 12:30:00,33.96,34.01,33.87,33.91,180500.0,29.1987,29.2416,29.1213,29.1557,180500.0
2007-08-07 13:00:00,33.91,34.07,33.89,33.9,92900.0,29.1557,29.2932,29.1385,29.1471,92900.0
2007-08-07 13:30:00,33.91,33.96,33.77,33.92,110100.0,29.1557,29.1987,29.0353,29.1643,110100.0
2007-08-07 14:00:00,33.94,34.3,33.64,33.76,230700.0,29.1815,29.491,28.9235,29.0267,230700.0
2007-08-07 14:30:00,33.77,33.77,33.4,33.75,202800.0,29.0353,29.0353,28.7172,29.0181,202800.0
2007-08-07 15:00:00,33.75,33.84,33.54,33.57,187900.0,29.0181,29.0955,28.8375,28.8633,187900.0
2007-08-07 15:30:00,33.55,33.84,33.52,33.77,316400.0,28.8461,29.0955,28.8203,29.0353,316400.0
2007-08-08 09:30:00,33.75,33.96,33.6,33.92,130300.0,29.0181,29.1987,28.8891,29.1643,130300.0
2007-08-08 10:00:00,33.91,33.95,33.29,33.39,161300.0,29.1557,29.1901,28.6226,28.7086,161300.0
2007-08-08 10:30:00,33.37,33.52,32.97,33.13,200400.0,28.6914,28.8203,28.3475,28.485,200400.0
2007-08-08 11:00:00,33.14,33.61,33.12,33.44,160500.0,28.4936,28.8977,28.4764,28.7516,160500.0
2007-08-08 11:30:00,33.42,33.5,33.34,33.46,142600.0,28.7344,28.8031,28.6656,28.7688,142600.0
2007-08-08 12:00:00,33.45,33.48,33.34,33.41,183700.0,28.7602,28.786,28.6656,28.7258,183700.0
2007-08-08 12:30:00,33.4,33.43,33.25,33.38,153600.0,28.7172,28.743,28.5882,28.7,153600.0
2007-08-08 13:00:00,33.37,33.65,33.36,33.49,141900.0,28.6914,28.9321,28.6828,28.7945,141900.0
2007-08-08 13:30:00,33.49,33.65,33.47,33.53,154100.0,28.7945,28.9321,28.7774,28.8289,154100.0
2007-08-08 14:00:00,33.52,33.57,33.37,33.43,193700.0,28.8203,28.8633,28.6914,28.743,193700.0
2007-08-08 14:30:00,33.41,33.43,32.87,33.07,205300.0,28.7258,28.743,28.2615,28.4334,205300.0
2007-08-08 15:00:00,33.07,33.23,32.7,32.75,276600.0,28.4334,28.571,28.1153,28.1583,276600.0
2007-08-08 15:30:00,32.74,33.0,32.34,32.59,338800.0,28.1497,28.3732,27.8058,28.0207,338800.0
2007-08-09 09:30:00,31.23,31.33,30.88,31.1,1906700.0,26.8514,26.9374,26.5505,26.7396,1906700.0
2007-08-09 10:00:00,31.13,31.13,30.41,30.99,1301700.0,26.7654,26.7654,26.1464,26.6451,1301700.0
2007-08-09 10:30:00,31.01,31.69,30.96,31.5,826100.0,26.6623,27.2469,26.6193,27.0836,826100.0
2007-08-09 11:00:00,31.5,31.5,31.06,31.14,506800.0,27.0836,27.0836,26.7052,26.774,506800.0
2007-08-09 11:30:00,31.14,31.15,30.94,30.96,598400.0,26.774,26.7826,26.6021,26.6193,598400.0
2007-08-09 12:00:00,30.97,30.98,30.44,30.51,428600.0,26.6279,26.6365,26.1722,26.2324,428600.0
2007-08-09 12:30:00,30.5,30.53,29.98,30.28,384800.0,26.2238,26.2496,25.7767,26.0346,384800.0
2007-08-09 13:00:00,30.28,30.46,30.23,30.31,373600.0,26.0346,26.1894,25.9916,26.0604,373600.0
2007-08-09 13:30:00,30.33,30.53,30.29,30.29,341600.0,26.0776,26.2496,26.0432,26.0432,341600.0
2007-08-09 14:00:00,30.29,30.57,30.1,30.35,626800.0,26.0432,26.2839,25.8798,26.0948,626800.0
2007-08-09 14:30:00,30.35,30.37,30.16,30.27,728100.0,26.0948,26.112,25.9314,26.026,728100.0
2007-08-09 15:00:00,30.27,30.46,30.1,30.35,898200.0,26.026,26.1894,25.8798,26.0948,898200.0
2007-08-09 15:30:00,30.35,30.59,30.13,30.32,1095600.0,26.0948,26.3011,25.9056,26.069,1095600.0
2007-08-10 09:30:00,29.9,30.16,29.51,30.07,510100.0,25.7079,25.9314,25.3726,25.854,510100.0
2007-08-10 10:00:00,30.07,30.47,30.05,30.16,707000.0,25.854,26.198,25.8369,25.9314,707000.0
2007-08-10 10:30:00,30.16,30.27,30.1,30.22,458200.0,25.9314,26.026,25.8798,25.983,458200.0
2007-08-10 11:00:00,30.23,31.08,30.22,30.96,540200.0,25.9916,26.7224,25.983,26.6193,540200.0
2007-08-10 11:30:00,30.96,31.03,30.74,31.0,419600.0,26.6193,26.6795,26.4301,26.6537,419600.0
2007-08-10 12:00:00,31.0,31.78,30.94,31.65,389600.0,26.6537,27.3243,26.6021,27.2125,389600.0
2007-08-10 12:30:00,31.7,31.9,31.49,31.64,423500.0,27.2555,27.4275,27.075,27.2039,423500.0
2007-08-10 13:00:00,31.64,31.87,31.64,31.78,239700.0,27.2039,27.4017,27.2039,27.3243,239700.0
2007-08-10 13:30:00,31.78,31.89,31.65,31.72,262400.0,27.3243,27.4189,27.2125,27.2727,262400.0
2007-08-10 14:00:00,31.74,31.88,31.63,31.63,311500.0,27.2899,27.4103,27.1953,27.1953,311500.0
2007-08-10 14:30:00,31.62,31.63,31.23,31.49,301200.0,27.1867,27.1953,26.8514,27.075,301200.0
2007-08-10 15:00:00,31.49,31.92,31.44,31.73,375100.0,27.075,27.4447,27.032,27.2813,375100.0
2007-08-10 15:30:00,31.71,32.07,30.92,31.83,456000.0,27.2641,27.5736,26.5849,27.3673,456000.0
2007-08-13 09:30:00,32.25,33.12,32.03,32.56,683100.0,27.7284,28.4764,27.5392,27.9949,683100.0
2007-08-13 10:00:00,32.55,32.6,32.31,32.44,347000.0,27.9863,28.0293,27.78,27.8918,347000.0
2007-08-13 10:30:00,32.44,32.54,32.3,32.53,309800.0,27.8918,27.9777,27.7714,27.9691,309800.0
2007-08-13 11:00:00,32.54,32.75,32.45,32.74,397300.0,27.9777,28.1583,27.9004,28.1497,397300.0
2007-08-13 11:30:00,32.73,33.33,32.73,33.13,301500.0,28.1411,28.657,28.1411,28.485,301500.0
2007-08-13 12:00:00,33.13,33.3,33.11,33.26,256100.0,28.485,28.6312,28.4678,28.5968,256100.0
2007-08-13 12:30:00,33.26,34.12,33.26,33.89,367400.0,28.5968,29.3362,28.5968,29.1385,367400.0
2007-08-13 13:00:00,33.94,34.29,33.74,33.88,333600.0,29.1815,29.4824,29.0095,29.1299,333600.0
2007-08-13 13:30:00,33.91,34.03,33.5,33.63,344200.0,29.1557,29.2588,28.8031,28.9149,344200.0
2007-08-13 14:00:00,33.64,33.77,33.51,33.76,229800.0,28.9235,29.0353,28.8117,29.0267,229800.0
2007-08-13 14:30:00,33.77,33.78,33.65,33.65,151000.0,29.0353,29.0439,28.9321,28.9321,151000.0
2007-08-13 15:00:00,33.66,33.77,33.55,33.77,238100.0,28.9407,29.0353,28.8461,29.0353,238100.0
2007-08-13 15:30:00,33.77,33.78,33.41,33.52,289500.0,29.0353,29.0439,28.7258,28.8203,289500.0
2007-08-14 09:30:00,33.94,33.94,33.4,33.42,443100.0,29.1815,29.1815,28.7172,28.7344,443100.0
2007-08-14 10:00:00,33.43,33.51,33.2,33.24,179700.0,28.743,28.8117,28.5452,28.5796,179700.0
2007-08-14 10:30:00,33.23,33.6,33.13,33.53,172000.0,28.571,28.8891,28.485,28.8289,172000.0
2007-08-14 11:00:00,33.52,33.54,32.99,32.99,273400.0,28.8203,28.8375,28.3647,28.3647,273400.0
2007-08-14 11:30:00,33.0,33.02,32.79,32.99,141700.0,28.3732,28.3904,28.1927,28.3647,141700.0
2007-08-14 12:00:00,32.98,33.0,32.88,32.93,66100.0,28.3561,28.3732,28.2701,28.3131,66100.0
2007-08-14 12:30:00,32.93,33.04,32.87,32.96,111300.0,28.3131,28.4076,28.2615,28.3389,111300.0
2007-08-14 13:00:00,32.99,33.02,32.95,32.98,99100.0,28.3647,28.3904,28.3303,28.3561,99100.0
2007-08-14 13:30:00,32.98,33.03,32.8,32.8,73500.0,28.3561,28.399,28.2013,28.2013,73500.0
2007-08-14 14:00:00,32.81,32.89,32.7,32.83,91300.0,28.2099,28.2787,28.1153,28.2271,91300.0
2007-08-14 14:30:00,32.83,32.9,32.8,32.86,122000.0,28.2271,28.2873,28.2013,28.2529,122000.0
2007-08-14 15:00:00,32.87,33.0,32.83,32.91,181900.0,28.2615,28.3732,28.2271,28.2959,181900.0
2007-08-14 15:30:00,32.93,33.01,32.72,32.73,212000.0,28.3131,28.3818,28.1325,28.1411,212000.0
2007-08-15 09:30:00,32.67,33.19,32.61,33.04,59500.0,28.0895,28.5366,28.0379,28.4076,59500.0
2007-08-15 10:00:00,33.04,33.11,32.78,32.95,193400.0,28.4076,28.4678,28.1841,28.3303,193400.0
2007-08-15 10:30:00,32.95,32.96,32.67,32.72,155700.0,28.3303,28.3389,28.0895,28.1325,155700.0
2007-08-15 11:00:00,32.72,32.87,32.7,32.85,146700.0,28.1325,28.2615,28.1153,28.2443,146700.0
2007-08-15 11:30:00,32.85,32.86,32.52,32.55,135800.0,28.2443,28.2529,27.9605,27.9863,135800.0
2007-08-15 12:00:00,32.57,32.58,32.4,32.45,103500.0,28.0035,28.0121,27.8574,27.9004,103500.0
2007-08-15 12:30:00,32.45,32.47,32.26,32.27,157600.0,27.9004,27.9176,27.737,27.7456,157600.0
2007-08-15 13:00:00,32.27,32.28,32.19,32.26,93900.0,27.7456,27.7542,27.6768,27.737,93900.0
2007-08-15 13:30:00,32.27,32.54,32.27,32.45,123700.0,27.7456,27.9777,27.7456,27.9004,123700.0
2007-08-15 14:00:00,32.45,32.45,32.25,32.25,126200.0,27.9004,27.9004,27.7284,27.7284,126200.0
2007-08-15 14:30:00,32.26,32.28,31.91,32.0,155500.0,27.737,27.7542,27.4361,27.5135,155500.0
2007-08-15 15:00:00,32.0,32.17,31.99,32.0,215300.0,27.5135,27.6596,27.5049,27.5135,215300.0
2007-08-15 15:30:00,32.01,32.02,31.46,31.61,252300.0,27.5221,27.5306,27.0492,27.1781,252300.0
2007-08-16 09:30:00,31.1,31.2,30.45,30.64,455000.0,26.7396,26.8256,26.1808,26.3441,455000.0
2007-08-16 10:00:00,30.65,30.76,30.38,30.5,332900.0,26.3527,26.4473,26.1206,26.2238,332900.0
2007-08-16 10:30:00,30.5,30.6,30.38,30.4,282200.0,26.2238,26.3097,26.1206,26.1378,282200.0
2007-08-16 11:00:00,30.4,30.63,30.36,30.38,275000.0,26.1378,26.3355,26.1034,26.1206,275000.0
2007-08-16 11:30:00,30.39,30.4,30.2,30.34,179600.0,26.1292,26.1378,25.9658,26.0862,179600.0
2007-08-16 12:00:00,30.34,30.41,30.21,30.29,582900.0,26.0862,26.1464,25.9744,26.0432,582900.0
2007-08-16 12:30:00,30.29,30.43,30.25,30.32,328700.0,26.0432,26.1636,26.0088,26.069,328700.0
2007-08-16 13:00:00,30.32,30.39,30.26,30.37,363300.0,26.069,26.1292,26.0174,26.112,363300.0
2007-08-16 13:30:00,30.35,30.6,30.34,30.51,264200.0,26.0948,26.3097,26.0862,26.2324,264200.0
2007-08-16 14:00:00,30.5,30.6,30.36,30.5,270600.0,26.2238,26.3097,26.1034,26.2238,270600.0
2007-08-16 14:30:00,30.5,30.55,30.35,30.43,394400.0,26.2238,26.2667,26.0948,26.1636,394400.0
2007-08-16 15:00:00,30.42,30.51,30.35,30.41,244100.0,26.155,26.2324,26.0948,26.1464,244100.0
2007-08-16 15:30:00,30.4,30.9,30.39,30.58,344000.0,26.1378,26.5677,26.1292,26.2925,344000.0
2007-08-17 09:30:00,31.63,32.17,31.45,31.75,220600.0,27.1953,27.6596,27.0406,27.2985,220600.0
2007-08-17 10:00:00,31.73,31.73,31.34,31.46,122800.0,27.2813,27.2813,26.946,27.0492,122800.0
2007-08-17 10:30:00,31.44,31.54,31.21,31.3,179300.0,27.032,27.1179,26.8342,26.9116,179300.0
2007-08-17 11:00:00,31.29,31.47,31.15,31.32,77500.0,26.903,27.0578,26.7826,26.9288,77500.0
2007-08-17 11:30:00,31.35,31.5,31.28,31.47,101000.0,26.9546,27.0836,26.8944,27.0578,101000.0
2007-08-17 12:00:00,31.49,31.5,31.25,31.3,276800.0,27.075,27.0836,26.8686,26.9116,276800.0
2007-08-17 12:30:00,31.31,31.36,31.12,31.15,71400.0,26.9202,26.9632,26.7568,26.7826,71400.0
2007-08-17 13:00:00,31.14,31.39,31.14,31.26,148500.0,26.774,26.989,26.774,26.8772,148500.0
2007-08-17 13:30:00,31.25,31.29,31.12,31.16,135900.0,26.8686,26.903,26.7568,26.7912,135900.0
2007-08-17 14:00:00,31.16,31.25,31.09,31.19,76500.0,26.7912,26.8686,26.731,26.817,76500.0
2007-08-17 14:30:00,31.2,31.45,31.13,31.35,121700.0,26.8256,27.0406,26.7654,26.9546,121700.0
2007-08-17 15:00:00,31.37,31.69,31.34,31.57,202500.0,26.9718,27.2469,26.946,27.1437,202500.0
2007-08-17 15:30:00,31.56,31.84,31.54,31.66,139400.0,27.1351,27.3759,27.1179,27.2211,139400.0
2007-08-20 09:30:00,31.94,32.35,31.75,32.23,115700.0,27.4619,27.8144,27.2985,27.7112,115700.0
2007-08-20 10:00:00,32.25,32.4,32.19,32.26,118600.0,27.7284,27.8574,27.6768,27.737,118600.0
2007-08-20 10:30:00,32.28,32.39,32.21,32.28,124300.0,27.7542,27.8488,27.694,27.7542,124300.0
2007-08-20 11:00:00,32.3,32.32,32.23,32.3,114800.0,27.7714,27.7886,27.7112,27.7714,114800.0
2007-08-20 11:30:00,32.3,32.48,32.23,32.23,108300.0,27.7714,27.9262,27.7112,27.7112,108300.0
2007-08-20 12:00:00,32.26,32.38,32.1,32.35,155300.0,27.737,27.8402,27.5994,27.8144,155300.0
2007-08-20 12:30:00,32.36,32.51,32.27,32.4,106600.0,27.823,27.9519,27.7456,27.8574,106600.0
2007-08-20 13:00:00,32.39,32.58,32.38,32.56,87000.0,27.8488,28.0121,27.8402,27.9949,87000.0
2007-08-20 13:30:00,32.56,32.83,32.54,32.79,103000.0,27.9949,28.2271,27.9777,28.1927,103000.0
2007-08-20 14:00:00,32.8,32.95,32.71,32.94,194600.0,28.2013,28.3303,28.1239,28.3217,194600.0
2007-08-20 14:30:00,32.93,33.06,32.89,32.97,152500.0,28.3131,28.4248,28.2787,28.3475,152500.0
2007-08-20 15:00:00,32.98,33.47,32.98,33.36,205800.0,28.3561,28.7774,28.3561,28.6828,205800.0
2007-08-20 15:30:00,33.37,33.37,33.17,33.2,254900.0,28.6914,28.6914,28.5194,28.5452,254900.0
2007-08-21 09:30:00,33.02,33.57,33.0,33.52,80600.0,28.3904,28.8633,28.3732,28.8203,80600.0
2007-08-21 10:00:00,33.54,33.54,33.3,33.38,113500.0,28.8375,28.8375,28.6312,28.7,113500.0
2007-08-21 10:30:00,33.38,33.51,33.33,33.34,120700.0,28.7,28.8117,28.657,28.6656,120700.0
2007-08-21 11:00:00,33.34,33.37,33.24,33.32,145100.0,28.6656,28.6914,28.5796,28.6484,145100.0
2007-08-21 11:30:00,33.33,33.35,33.26,33.34,130400.0,28.657,28.6742,28.5968,28.6656,130400.0
2007-08-21 12:00:00,33.33,33.37,33.27,33.33,106400.0,28.657,28.6914,28.6054,28.657,106400.0
2007-08-21 12:30:00,33.33,33.34,33.17,33.23,125700.0,28.657,28.6656,28.5194,28.571,125700.0
2007-08-21 13:00:00,33.24,33.3,33.23,33.28,47300.0,28.5796,28.6312,28.571,28.614,47300.0
2007-08-21 13:30:00,33.26,33.3,33.23,33.25,54600.0,28.5968,28.6312,28.571,28.5882,54600.0
2007-08-21 14:00:00,33.25,33.29,33.18,33.19,65600.0,28.5882,28.6226,28.528,28.5366,65600.0
2007-08-21 14:30:00,33.2,33.26,33.13,33.26,127900.0,28.5452,28.5968,28.485,28.5968,127900.0
2007-08-21 15:00:00,33.26,33.33,33.25,33.32,111800.0,28.5968,28.657,28.5882,28.6484,111800.0
2007-08-21 15:30:00,33.32,33.37,33.25,33.29,181200.0,28.6484,28.6914,28.5882,28.6226,181200.0
2007-08-22 09:30:00,33.76,33.9,33.61,33.62,106400.0,29.0267,29.1471,28.8977,28.9063,106400.0
2007-08-22 10:00:00,33.62,33.62,33.45,33.51,102700.0,28.9063,28.9063,28.7602,28.8117,102700.0
2007-08-22 10:30:00,33.54,33.56,33.47,33.53,68500.0,28.8375,28.8547,28.7774,28.8289,68500.0
2007-08-22 11:00:00,33.53,33.54,33.35,33.4,63900.0,28.8289,28.8375,28.6742,28.7172,63900.0
2007-08-22 11:30:00,33.39,33.49,33.38,33.44,56800.0,28.7086,28.7945,28.7,28.7516,56800.0
2007-08-22 12:00:00,33.44,33.5,33.39,33.39,58600.0,28.7516,28.8031,28.7086,28.7086,58600.0
2007-08-22 12:30:00,33.39,33.39,33.26,33.31,100900.0,28.7086,28.7086,28.5968,28.6398,100900.0
2007-08-22 13:00:00,33.31,33.33,33.27,33.29,104900.0,28.6398,28.657,28.6054,28.6226,104900.0
2007-08-22 13:30:00,33.29,33.46,33.22,33.46,53700.0,28.6226,28.7688,28.5624,28.7688,53700.0
2007-08-22 14:00:00,33.44,33.46,33.34,33.35,63700.0,28.7516,28.7688,28.6656,28.6742,63700.0
2007-08-22 14:30:00,33.35,33.41,33.31,33.4,53700.0,28.6742,28.7258,28.6398,28.7172,53700.0
2007-08-22 15:00:00,33.42,33.53,33.38,33.49,84000.0,28.7344,28.8289,28.7,28.7945,84000.0
2007-08-22 15:30:00,33.49,33.63,33.41,33.62,175900.0,28.7945,28.9149,28.7258,28.9063,175900.0
2007-08-23 09:30:00,33.83,33.96,33.67,33.74,100000.0,29.0869,29.1987,28.9493,29.0095,100000.0
2007-08-23 10:00:00,33.73,33.8,33.7,33.74,163000.0,29.0009,29.0611,28.9751,29.0095,163000.0
2007-08-23 10:30:00,33.74,33.74,33.6,33.66,117700.0,29.0095,29.0095,28.8891,28.9407,117700.0
2007-08-23 11:00:00,33.66,33.69,33.57,33.67,144500.0,28.9407,28.9665,28.8633,28.9493,144500.0
2007-08-23 11:30:00,33.67,33.68,33.54,33.55,103400.0,28.9493,28.9579,28.8375,28.8461,103400.0
2007-08-23 12:00:00,33.55,33.78,33.55,33.75,78800.0,28.8461,29.0439,28.8461,29.0181,78800.0
2007-08-23 12:30:00,33.74,33.76,33.63,33.64,67500.0,29.0095,29.0267,28.9149,28.9235,67500.0
2007-08-23 13:00:00,33.64,33.65,33.61,33.64,104600.0,28.9235,28.9321,28.8977,28.9235,104600.0
2007-08-23 13:30:00,33.65,33.79,33.63,33.79,99500.0,28.9321,29.0525,28.9149,29.0525,99500.0
2007-08-23 14:00:00,33.79,33.92,33.79,33.86,127800.0,29.0525,29.1643,29.0525,29.1127,127800.0
2007-08-23 14:30:00,33.84,33.88,33.8,33.83,126400.0,29.0955,29.1299,29.0611,29.0869,126400.0
2007-08-23 15:00:00,33.82,33.95,33.82,33.91,162400.0,29.0783,29.1901,29.0783,29.1557,162400.0
2007-08-23 15:30:00,33.91,34.05,33.85,33.99,216200.0,29.1557,29.276,29.1041,29.2244,216200.0
2007-08-24 09:30:00,34.22,34.33,34.0,34.25,140600.0,29.4222,29.5168,29.233,29.448,140600.0
2007-08-24 10:00:00,34.26,34.49,34.24,34.42,146600.0,29.4566,29.6543,29.4394,29.5942,146600.0
2007-08-24 10:30:00,34.42,34.66,34.42,34.42,259700.0,29.5942,29.8005,29.5942,29.5942,259700.0
2007-08-24 11:00:00,34.42,34.45,34.37,34.41,143000.0,29.5942,29.62,29.5512,29.5856,143000.0
2007-08-24 11:30:00,34.42,34.7,34.4,34.6,180400.0,29.5942,29.8349,29.577,29.7489,180400.0
2007-08-24 12:00:00,34.61,34.64,34.55,34.6,105100.0,29.7575,29.7833,29.7059,29.7489,105100.0
2007-08-24 12:30:00,34.59,34.61,34.54,34.54,65000.0,29.7403,29.7575,29.6973,29.6973,65000.0
2007-08-24 13:00:00,34.55,34.63,34.53,34.62,83200.0,29.7059,29.7747,29.6887,29.7661,83200.0
2007-08-24 13:30:00,34.61,34.86,34.6,34.74,268300.0,29.7575,29.9725,29.7489,29.8693,268300.0
2007-08-24 14:00:00,34.73,34.84,34.65,34.82,146300.0,29.8607,29.9553,29.7919,29.9381,146300.0
2007-08-24 14:30:00,34.82,35.09,34.81,35.09,118800.0,29.9381,30.1702,29.9295,30.1702,118800.0
2007-08-24 15:00:00,35.09,35.09,34.95,34.95,157000.0,30.1702,30.1702,30.0498,30.0498,157000.0
2007-08-24 15:30:00,34.96,34.99,34.84,34.92,184600.0,30.0584,30.0842,29.9553,30.0241,184600.0
2007-08-27 09:30:00,35.0,35.25,34.88,35.03,82500.0,30.0928,30.3078,29.9897,30.1186,82500.0
2007-08-27 10:00:00,35.02,35.04,34.92,35.02,100500.0,30.11,30.1272,30.0241,30.11,100500.0
2007-08-27 10:30:00,35.01,35.05,34.95,35.04,80900.0,30.1014,30.1358,30.0498,30.1272,80900.0
2007-08-27 11:00:00,35.05,35.06,35.0,35.05,82700.0,30.1358,30.1444,30.0928,30.1358,82700.0
2007-08-27 11:30:00,35.06,35.07,35.0,35.04,59800.0,30.1444,30.153,30.0928,30.1272,59800.0
2007-08-27 12:00:00,35.06,35.13,35.03,35.1,52800.0,30.1444,30.2046,30.1186,30.1788,52800.0
2007-08-27 12:30:00,35.1,35.17,35.08,35.1,45800.0,30.1788,30.239,30.1616,30.1788,45800.0
2007-08-27 13:00:00,35.1,35.24,35.09,35.24,51300.0,30.1788,30.2992,30.1702,30.2992,51300.0
2007-08-27 13:30:00,35.25,35.26,35.15,35.18,96400.0,30.3078,30.3164,30.2218,30.2476,96400.0
2007-08-27 14:00:00,35.18,35.34,35.18,35.29,96000.0,30.2476,30.3852,30.2476,30.3422,96000.0
2007-08-27 14:30:00,35.29,35.34,35.24,35.25,101200.0,30.3422,30.3852,30.2992,30.3078,101200.0
2007-08-27 15:00:00,35.26,35.26,35.1,35.1,153500.0,30.3164,30.3164,30.1788,30.1788,153500.0
2007-08-27 15:30:00,35.11,35.18,35.03,35.17,263400.0,30.1874,30.2476,30.1186,30.239,263400.0
2007-08-28 09:30:00,35.04,35.12,34.59,34.65,88400.0,30.1272,30.196,29.7403,29.7919,88400.0
2007-08-28 10:00:00,34.65,34.77,34.6,34.66,39900.0,29.7919,29.8951,29.7489,29.8005,39900.0
2007-08-28 10:30:00,34.68,34.75,34.59,34.6,40800.0,29.8177,29.8779,29.7403,29.7489,40800.0
2007-08-28 11:00:00,34.6,34.65,34.59,34.62,40000.0,29.7489,29.7919,29.7403,29.7661,40000.0
2007-08-28 11:30:00,34.62,34.67,34.54,34.55,57600.0,29.7661,29.8091,29.6973,29.7059,57600.0
2007-08-28 12:00:00,34.56,34.56,34.5,34.52,49700.0,29.7145,29.7145,29.6629,29.6801,49700.0
2007-08-28 12:30:00,34.52,34.6,34.5,34.59,34500.0,29.6801,29.7489,29.6629,29.7403,34500.0
2007-08-28 13:00:00,34.58,34.59,34.56,34.57,36000.0,29.7317,29.7403,29.7145,29.7231,36000.0
2007-08-28 13:30:00,34.58,34.62,34.56,34.58,42200.0,29.7317,29.7661,29.7145,29.7317,42200.0
2007-08-28 14:00:00,34.59,34.65,34.57,34.61,68800.0,29.7403,29.7919,29.7231,29.7575,68800.0
2007-08-28 14:30:00,34.6,34.63,34.52,34.57,114800.0,29.7489,29.7747,29.6801,29.7231,114800.0
2007-08-28 15:00:00,34.58,34.58,34.5,34.51,100700.0,29.7317,29.7317,29.6629,29.6715,100700.0
2007-08-28 15:30:00,34.49,34.5,34.09,34.25,177300.0,29.6543,29.6629,29.3104,29.448,177300.0
2007-08-29 09:30:00,34.48,34.78,34.48,34.62,47400.0,29.6457,29.9037,29.6457,29.7661,47400.0
2007-08-29 10:00:00,34.62,34.64,34.52,34.53,44300.0,29.7661,29.7833,29.6801,29.6887,44300.0
2007-08-29 10:30:00,34.53,34.63,34.45,34.63,57300.0,29.6887,29.7747,29.62,29.7747,57300.0
2007-08-29 11:00:00,34.62,34.64,34.56,34.64,42000.0,29.7661,29.7833,29.7145,29.7833,42000.0
2007-08-29 11:30:00,34.64,34.83,34.63,34.77,34400.0,29.7833,29.9467,29.7747,29.8951,34400.0
2007-08-29 12:00:00,34.77,34.77,34.66,34.77,31800.0,29.8951,29.8951,29.8005,29.8951,31800.0
2007-08-29 12:30:00,34.77,34.81,34.61,34.62,34400.0,29.8951,29.9295,29.7575,29.7661,34400.0
2007-08-29 13:00:00,34.62,34.68,34.57,34.58,35000.0,29.7661,29.8177,29.7231,29.7317,35000.0
2007-08-29 13:30:00,34.58,34.79,34.58,34.76,41400.0,29.7317,29.9123,29.7317,29.8865,41400.0
2007-08-29 14:00:00,34.75,35.0,34.75,34.94,57400.0,29.8779,30.0928,29.8779,30.0413,57400.0
2007-08-29 14:30:00,34.94,35.04,34.94,34.95,93700.0,30.0413,30.1272,30.0413,30.0498,93700.0
2007-08-29 15:00:00,34.95,35.07,34.94,35.0,130600.0,30.0498,30.153,30.0413,30.0928,130600.0
2007-08-29 15:30:00,35.0,35.31,34.92,35.26,197200.0,30.0928,30.3594,30.0241,30.3164,197200.0
2007-08-30 09:30:00,35.0,35.06,34.75,34.86,279800.0,30.0928,30.1444,29.8779,29.9725,279800.0
2007-08-30 10:00:00,34.88,35.04,34.76,34.98,60500.0,29.9897,30.1272,29.8865,30.0756,60500.0
2007-08-30 10:30:00,34.97,34.99,34.77,34.77,55500.0,30.067,30.0842,29.8951,29.8951,55500.0
2007-08-30 11:00:00,34.79,34.89,34.76,34.83,56600.0,29.9123,29.9983,29.8865,29.9467,56600.0
2007-08-30 11:30:00,34.83,34.87,34.79,34.8,56000.0,29.9467,29.9811,29.9123,29.9209,56000.0
2007-08-30 12:00:00,34.8,34.83,34.69,34.76,177300.0,29.9209,29.9467,29.8263,29.8865,177300.0
2007-08-30 12:30:00,34.76,34.86,34.75,34.84,55200.0,29.8865,29.9725,29.8779,29.9553,55200.0
2007-08-30 13:00:00,34.84,34.84,34.69,34.77,94000.0,29.9553,29.9553,29.8263,29.8951,94000.0
2007-08-30 13:30:00,34.76,34.83,34.75,34.82,82000.0,29.8865,29.9467,29.8779,29.9381,82000.0
2007-08-30 14:00:00,34.83,34.9,34.76,34.83,54000.0,29.9467,30.0069,29.8865,29.9467,54000.0
2007-08-30 14:30:00,34.84,34.89,34.72,34.84,141500.0,29.9553,29.9983,29.8521,29.9553,141500.0
2007-08-30 15:00:00,34.82,35.02,34.79,34.91,97300.0,29.9381,30.11,29.9123,30.0155,97300.0
2007-08-30 15:30:00,34.88,34.95,34.78,34.81,184500.0,29.9897,30.0498,29.9037,29.9295,184500.0
2007-08-31 09:30:00,34.88,35.32,34.7,35.2,44100.0,29.9897,30.368,29.8349,30.2648,44100.0
2007-08-31 10:00:00,35.29,35.44,35.0,35.14,52200.0,30.3422,30.4711,30.0928,30.2132,52200.0
2007-08-31 10:30:00,35.12,35.18,35.06,35.06,39700.0,30.196,30.2476,30.1444,30.1444,39700.0
2007-08-31 11:00:00,35.06,35.18,34.93,34.97,51100.0,30.1444,30.2476,30.0327,30.067,51100.0
2007-08-31 11:30:00,34.98,35.26,34.96,35.25,30400.0,30.0756,30.3164,30.0584,30.3078,30400.0
2007-08-31 12:00:00,35.27,35.44,35.26,35.44,25200.0,30.325,30.4711,30.3164,30.4711,25200.0
2007-08-31 12:30:00,35.44,35.52,35.36,35.41,35400.0,30.4711,30.5399,30.4024,30.4454,35400.0
2007-08-31 13:00:00,35.41,35.43,35.37,35.42,29300.0,30.4454,30.4626,30.411,30.454,29300.0
2007-08-31 13:30:00,35.41,35.47,35.39,35.43,31500.0,30.4454,30.4969,30.4282,30.4626,31500.0
2007-08-31 14:00:00,35.44,35.57,35.44,35.53,85300.0,30.4711,30.5829,30.4711,30.5485,85300.0
2007-08-31 14:30:00,35.53,35.6,35.51,35.55,40000.0,30.5485,30.6087,30.5313,30.5657,40000.0
2007-08-31 15:00:00,35.56,35.6,35.52,35.55,41700.0,30.5743,30.6087,30.5399,30.5657,41700.0
2007-08-31 15:30:00,35.56,35.63,35.48,35.54,162700.0,30.5743,30.6345,30.5055,30.5571,162700.0
2007-09-04 09:30:00,35.55,35.55,35.13,35.21,168600.0,30.5657,30.5657,30.2046,30.2734,168600.0
2007-09-04 10:00:00,35.23,35.39,35.17,35.35,81800.0,30.2906,30.4282,30.239,30.3938,81800.0
2007-09-04 10:30:00,35.34,35.4,35.11,35.13,66000.0,30.3852,30.4368,30.1874,30.2046,66000.0
2007-09-04 11:00:00,35.14,35.43,35.09,35.39,54300.0,30.2132,30.4626,30.1702,30.4282,54300.0
2007-09-04 11:30:00,35.39,35.53,35.37,35.37,35400.0,30.4282,30.5485,30.411,30.411,35400.0
2007-09-04 12:00:00,35.37,35.37,35.25,35.26,26200.0,30.411,30.411,30.3078,30.3164,26200.0
2007-09-04 12:30:00,35.26,35.37,35.25,35.27,28300.0,30.3164,30.411,30.3078,30.325,28300.0
2007-09-04 13:00:00,35.28,35.41,35.25,35.25,35200.0,30.3336,30.4454,30.3078,30.3078,35200.0
2007-09-04 13:30:00,35.25,35.35,35.23,35.33,27600.0,30.3078,30.3938,30.2906,30.3766,27600.0
2007-09-04 14:00:00,35.33,35.44,35.25,35.43,52000.0,30.3766,30.4711,30.3078,30.4626,52000.0
2007-09-04 14:30:00,35.43,35.5,35.43,35.44,54600.0,30.4626,30.5227,30.4626,30.4711,54600.0
2007-09-04 15:00:00,35.44,35.63,35.43,35.59,60200.0,30.4711,30.6345,30.4626,30.6001,60200.0
2007-09-04 15:30:00,35.6,35.6,35.24,35.35,80900.0,30.6087,30.6087,30.2992,30.3938,80900.0
2007-09-05 09:30:00,35.14,35.14,34.61,34.63,176100.0,30.2132,30.2132,29.7575,29.7747,176100.0
2007-09-05 10:00:00,34.61,34.61,34.4,34.52,137300.0,29.7575,29.7575,29.577,29.6801,137300.0
2007-09-05 10:30:00,34.53,34.65,34.5,34.6,44500.0,29.6887,29.7919,29.6629,29.7489,44500.0
2007-09-05 11:00:00,34.61,34.61,34.45,34.48,96900.0,29.7575,29.7575,29.62,29.6457,96900.0
2007-09-05 11:30:00,34.47,34.54,34.41,34.53,42200.0,29.6371,29.6973,29.5856,29.6887,42200.0
2007-09-05 12:00:00,34.56,34.68,34.53,34.65,35200.0,29.7145,29.8177,29.6887,29.7919,35200.0
2007-09-05 12:30:00,34.65,34.67,34.57,34.64,26700.0,29.7919,29.8091,29.7231,29.7833,26700.0
2007-09-05 13:00:00,34.65,34.75,34.62,34.65,41700.0,29.7919,29.8779,29.7661,29.7919,41700.0
2007-09-05 13:30:00,34.66,34.68,34.59,34.66,89500.0,29.8005,29.8177,29.7403,29.8005,89500.0
2007-09-05 14:00:00,34.66,34.71,34.42,34.47,119300.0,29.8005,29.8435,29.5942,29.6371,119300.0
2007-09-05 14:30:00,34.47,34.55,34.42,34.49,100200.0,29.6371,29.7059,29.5942,29.6543,100200.0
2007-09-05 15:00:00,34.49,34.57,34.45,34.46,65300.0,29.6543,29.7231,29.62,29.6285,65300.0
2007-09-05 15:30:00,34.46,34.54,34.4,34.47,175400.0,29.6285,29.6973,29.577,29.6371,175400.0
2007-09-06 09:30:00,34.47,35.09,34.47,34.85,102800.0,29.6371,30.1702,29.6371,29.9639,102800.0
2007-09-06 10:00:00,34.84,34.93,34.56,34.62,37200.0,29.9553,30.0327,29.7145,29.7661,37200.0
2007-09-06 10:30:00,34.6,34.67,34.54,34.56,44700.0,29.7489,29.8091,29.6973,29.7145,44700.0
2007-09-06 11:00:00,34.57,34.66,34.43,34.6,37800.0,29.7231,29.8005,29.6028,29.7489,37800.0
2007-09-06 11:30:00,34.61,34.81,34.61,34.8,56100.0,29.7575,29.9295,29.7575,29.9209,56100.0
2007-09-06 12:00:00,34.8,34.98,34.72,34.88,41600.0,29.9209,30.0756,29.8521,29.9897,41600.0
2007-09-06 12:30:00,34.88,34.88,34.59,34.77,36000.0,29.9897,29.9897,29.7403,29.8951,36000.0
2007-09-06 13:00:00,34.76,34.81,34.58,34.63,32200.0,29.8865,29.9295,29.7317,29.7747,32200.0
2007-09-06 13:30:00,34.63,34.74,34.57,34.73,25700.0,29.7747,29.8693,29.7231,29.8607,25700.0
2007-09-06 14:00:00,34.74,34.89,34.64,34.8,61500.0,29.8693,29.9983,29.7833,29.9209,61500.0
2007-09-06 14:30:00,34.79,34.79,34.61,34.7,76400.0,29.9123,29.9123,29.7575,29.8349,76400.0
2007-09-06 15:00:00,34.68,34.76,34.58,34.63,77200.0,29.8177,29.8865,29.7317,29.7747,77200.0
2007-09-06 15:30:00,34.64,34.67,34.55,34.65,79700.0,29.7833,29.8091,29.7059,29.7919,79700.0
2007-09-07 09:30:00,34.26,34.39,33.94,33.95,98600.0,29.4566,29.5684,29.1815,29.1901,98600.0
2007-09-07 10:00:00,33.92,34.03,33.78,34.02,43500.0,29.1643,29.2588,29.0439,29.2502,43500.0
2007-09-07 10:30:00,34.02,34.02,33.78,33.86,77900.0,29.2502,29.2502,29.0439,29.1127,77900.0
2007-09-07 11:00:00,33.86,34.03,33.7,33.71,137000.0,29.1127,29.2588,28.9751,28.9837,137000.0
2007-09-07 11:30:00,33.7,34.0,33.7,34.0,49600.0,28.9751,29.233,28.9751,29.233,49600.0
2007-09-07 12:00:00,34.0,34.03,33.8,33.86,43400.0,29.233,29.2588,29.0611,29.1127,43400.0
2007-09-07 12:30:00,33.89,33.94,33.81,33.84,25100.0,29.1385,29.1815,29.0697,29.0955,25100.0
2007-09-07 13:00:00,33.84,33.99,33.84,33.95,33200.0,29.0955,29.2244,29.0955,29.1901,33200.0
2007-09-07 13:30:00,33.94,33.95,33.71,33.71,68000.0,29.1815,29.1901,28.9837,28.9837,68000.0
2007-09-07 14:00:00,33.72,33.73,33.62,33.7,60400.0,28.9923,29.0009,28.9063,28.9751,60400.0
2007-09-07 14:30:00,33.7,33.74,33.6,33.61,57300.0,28.9751,29.0095,28.8891,28.8977,57300.0
2007-09-07 15:00:00,33.62,33.74,33.62,33.65,80600.0,28.9063,29.0095,28.9063,28.9321,80600.0
2007-09-07 15:30:00,33.65,33.81,33.65,33.76,148100.0,28.9321,29.0697,28.9321,29.0267,148100.0
2007-09-10 09:30:00,33.78,33.98,33.23,33.28,130000.0,29.0439,29.2158,28.571,28.614,130000.0
2007-09-10 10:00:00,33.27,33.31,32.91,33.01,145500.0,28.6054,28.6398,28.2959,28.3818,145500.0
2007-09-10 10:30:00,33.0,33.02,32.71,32.83,138100.0,28.3732,28.3904,28.1239,28.2271,138100.0
2007-09-10 11:00:00,32.85,32.86,32.59,32.65,191900.0,28.2443,28.2529,28.0207,28.0723,191900.0
2007-09-10 11:30:00,32.65,32.65,32.48,32.53,125000.0,28.0723,28.0723,27.9262,27.9691,125000.0
2007-09-10 12:00:00,32.54,32.58,32.53,32.55,116600.0,27.9777,28.0121,27.9691,27.9863,116600.0
2007-09-10 12:30:00,32.53,32.64,32.52,32.64,184700.0,27.9691,28.0637,27.9605,28.0637,184700.0
2007-09-10 13:00:00,32.63,33.01,32.58,32.97,255300.0,28.0551,28.3818,28.0121,28.3475,255300.0
2007-09-10 13:30:00,32.98,33.1,32.97,33.08,55700.0,28.3561,28.4592,28.3475,28.442,55700.0
2007-09-10 14:00:00,33.04,33.05,32.92,33.04,84700.0,28.4076,28.4162,28.3045,28.4076,84700.0
2007-09-10 14:30:00,33.06,33.14,33.01,33.05,149000.0,28.4248,28.4936,28.3818,28.4162,149000.0
2007-09-10 15:00:00,33.04,33.35,33.0,33.19,94000.0,28.4076,28.6742,28.3732,28.5366,94000.0
2007-09-10 15:30:00,33.18,33.24,33.1,33.1,195700.0,28.528,28.5796,28.4592,28.4592,195700.0
2007-09-11 09:30:00,33.11,33.54,33.11,33.43,37900.0,28.4678,28.8375,28.4678,28.743,37900.0
2007-09-11 10:00:00,33.45,33.57,33.4,33.49,55100.0,28.7602,28.8633,28.7172,28.7945,55100.0
2007-09-11 10:30:00,33.51,33.52,33.43,33.45,34400.0,28.8117,28.8203,28.743,28.7602,34400.0
2007-09-11 11:00:00,33.47,33.47,33.33,33.41,28200.0,28.7774,28.7774,28.657,28.7258,28200.0
2007-09-11 11:30:00,33.41,33.58,33.38,33.45,48700.0,28.7258,28.8719,28.7,28.7602,48700.0
2007-09-11 12:00:00,33.43,33.49,33.39,33.45,31300.0,28.743,28.7945,28.7086,28.7602,31300.0
2007-09-11 12:30:00,33.44,33.52,33.4,33.42,18800.0,28.7516,28.8203,28.7172,28.7344,18800.0
2007-09-11 13:00:00,33.42,33.5,33.32,33.35,33400.0,28.7344,28.8031,28.6484,28.6742,33400.0
2007-09-11 13:30:00,33.36,33.48,33.33,33.45,20400.0,28.6828,28.786,28.657,28.7602,20400.0
2007-09-11 14:00:00,33.44,33.74,33.44,33.74,30400.0,28.7516,29.0095,28.7516,29.0095,30400.0
2007-09-11 14:30:00,33.73,33.73,33.48,33.52,31400.0,29.0009,29.0009,28.786,28.8203,31400.0
2007-09-11 15:00:00,33.51,33.6,33.48,33.55,32000.0,28.8117,28.8891,28.786,28.8461,32000.0
2007-09-11 15:30:00,33.54,33.83,33.38,33.76,148700.0,28.8375,29.0869,28.7,29.0267,148700.0
2007-09-12 09:30:00,33.62,33.92,33.48,33.8,50400.0,28.9063,29.1643,28.786,29.0611,50400.0
2007-09-12 10:00:00,33.78,33.78,33.66,33.75,42300.0,29.0439,29.0439,28.9407,29.0181,42300.0
2007-09-12 10:30:00,33.76,33.76,33.58,33.58,26200.0,29.0267,29.0267,28.8719,28.8719,26200.0
2007-09-12 11:00:00,33.61,33.69,33.56,33.6,27000.0,28.8977,28.9665,28.8547,28.8891,27000.0
2007-09-12 11:30:00,33.6,33.62,33.53,33.56,16600.0,28.8891,28.9063,28.8289,28.8547,16600.0
2007-09-12 12:00:00,33.56,33.65,33.47,33.5,44500.0,28.8547,28.9321,28.7774,28.8031,44500.0
2007-09-12 12:30:00,33.51,33.55,33.42,33.45,30000.0,28.8117,28.8461,28.7344,28.7602,30000.0
2007-09-12 13:00:00,33.44,33.45,33.26,33.29,42200.0,28.7516,28.7602,28.5968,28.6226,42200.0
2007-09-12 13:30:00,33.3,33.35,33.21,33.28,83200.0,28.6312,28.6742,28.5538,28.614,83200.0
2007-09-12 14:00:00,33.28,33.37,33.15,33.17,65700.0,28.614,28.6914,28.5022,28.5194,65700.0
2007-09-12 14:30:00,33.17,33.28,33.15,33.28,45500.0,28.5194,28.614,28.5022,28.614,45500.0
2007-09-12 15:00:00,33.28,33.28,33.11,33.11,55000.0,28.614,28.614,28.4678,28.4678,55000.0
2007-09-12 15:30:00,33.11,33.15,32.93,33.01,143800.0,28.4678,28.5022,28.3131,28.3818,143800.0
2007-09-13 09:30:00,33.27,33.3,33.16,33.24,56000.0,28.6054,28.6312,28.5108,28.5796,56000.0
2007-09-13 10:00:00,33.22,33.34,33.15,33.27,42200.0,28.5624,28.6656,28.5022,28.6054,42200.0
2007-09-13 10:30:00,33.29,33.47,33.29,33.43,33000.0,28.6226,28.7774,28.6226,28.743,33000.0
2007-09-13 11:00:00,33.43,33.55,33.4,33.44,83700.0,28.743,28.8461,28.7172,28.7516,83700.0
2007-09-13 11:30:00,33.45,33.45,33.41,33.44,36400.0,28.7602,28.7602,28.7258,28.7516,36400.0
2007-09-13 12:00:00,33.45,33.69,33.44,33.67,33800.0,28.7602,28.9665,28.7516,28.9493,33800.0
2007-09-13 12:30:00,33.68,33.76,33.66,33.74,28500.0,28.9579,29.0267,28.9407,29.0095,28500.0
2007-09-13 13:00:00,33.74,34.07,33.71,34.04,33100.0,29.0095,29.2932,28.9837,29.2674,33100.0
2007-09-13 13:30:00,34.06,34.07,33.86,33.87,35800.0,29.2846,29.2932,29.1127,29.1213,35800.0
2007-09-13 14:00:00,33.86,33.86,33.62,33.63,26500.0,29.1127,29.1127,28.9063,28.9149,26500.0
2007-09-13 14:30:00,33.64,33.69,33.6,33.64,33100.0,28.9235,28.9665,28.8891,28.9235,33100.0
2007-09-13 15:00:00,33.64,33.8,33.6,33.61,109800.0,28.9235,29.0611,28.8891,28.8977,109800.0
2007-09-13 15:30:00,33.61,33.65,33.51,33.6,83600.0,28.8977,28.9321,28.8117,28.8891,83600.0
2007-09-14 09:30:00,33.32,33.55,33.22,33.55,33400.0,28.6484,28.8461,28.5624,28.8461,33400.0
2007-09-14 10:00:00,33.55,33.83,33.55,33.82,86400.0,28.8461,29.0869,28.8461,29.0783,86400.0
2007-09-14 10:30:00,33.81,34.08,33.81,33.98,39200.0,29.0697,29.3018,29.0697,29.2158,39200.0
2007-09-14 11:00:00,33.97,34.09,33.85,33.98,78500.0,29.2072,29.3104,29.1041,29.2158,78500.0
2007-09-14 11:30:00,33.98,34.18,33.98,34.15,31200.0,29.2158,29.3878,29.2158,29.362,31200.0
2007-09-14 12:00:00,34.15,34.16,34.03,34.07,31400.0,29.362,29.3706,29.2588,29.2932,31400.0
2007-09-14 12:30:00,34.08,34.09,34.01,34.02,29600.0,29.3018,29.3104,29.2416,29.2502,29600.0
2007-09-14 13:00:00,34.02,34.09,33.99,34.09,35000.0,29.2502,29.3104,29.2244,29.3104,35000.0
2007-09-14 13:30:00,34.07,34.1,33.99,34.06,25400.0,29.2932,29.319,29.2244,29.2846,25400.0
2007-09-14 14:00:00,34.06,34.12,34.01,34.01,23300.0,29.2846,29.3362,29.2416,29.2416,23300.0
2007-09-14 14:30:00,34.01,34.04,33.87,33.91,29400.0,29.2416,29.2674,29.1213,29.1557,29400.0
2007-09-14 15:00:00,33.91,33.97,33.9,33.96,26400.0,29.1557,29.2072,29.1471,29.1987,26400.0
2007-09-14 15:30:00,33.96,34.04,33.92,33.96,45400.0,29.1987,29.2674,29.1643,29.1987,45400.0
2007-09-17 09:30:00,33.85,33.93,33.75,33.9,46000.0,29.1041,29.1729,29.0181,29.1471,46000.0
2007-09-17 10:00:00,33.9,33.97,33.79,33.96,75400.0,29.1471,29.2072,29.0525,29.1987,75400.0
2007-09-17 10:30:00,33.94,33.95,33.65,33.69,49400.0,29.1815,29.1901,28.9321,28.9665,49400.0
2007-09-17 11:00:00,33.69,33.75,33.65,33.67,27500.0,28.9665,29.0181,28.9321,28.9493,27500.0
2007-09-17 11:30:00,33.67,33.72,33.55,33.67,113100.0,28.9493,28.9923,28.8461,28.9493,113100.0
2007-09-17 12:00:00,33.67,33.72,33.65,33.72,40500.0,28.9493,28.9923,28.9321,28.9923,40500.0
2007-09-17 12:30:00,33.74,33.75,33.69,33.75,26500.0,29.0095,29.0181,28.9665,29.0181,26500.0
2007-09-17 13:00:00,33.73,33.75,33.65,33.7,26000.0,29.0009,29.0181,28.9321,28.9751,26000.0
2007-09-17 13:30:00,33.69,33.7,33.65,33.65,28300.0,28.9665,28.9751,28.9321,28.9321,28300.0
2007-09-17 14:00:00,33.65,33.7,33.65,33.67,47600.0,28.9321,28.9751,28.9321,28.9493,47600.0
2007-09-17 14:30:00,33.69,33.72,33.65,33.67,24000.0,28.9665,28.9923,28.9321,28.9493,24000.0
2007-09-17 15:00:00,33.66,33.79,33.65,33.72,43500.0,28.9407,29.0525,28.9321,28.9923,43500.0
2007-09-17 15:30:00,33.72,33.72,33.6,33.61,120500.0,28.9923,28.9923,28.8891,28.8977,120500.0
2007-09-18 09:30:00,33.7,33.95,33.38,33.92,146700.0,28.9751,29.1901,28.7,29.1643,146700.0
2007-09-18 10:00:00,33.91,34.24,33.9,34.19,81700.0,29.1557,29.4394,29.1471,29.3964,81700.0
2007-09-18 10:30:00,34.19,34.23,33.97,34.05,48800.0,29.3964,29.4308,29.2072,29.276,48800.0
2007-09-18 11:00:00,34.05,34.3,34.0,34.23,38400.0,29.276,29.491,29.233,29.4308,38400.0
2007-09-18 11:30:00,34.23,34.23,34.11,34.17,12900.0,29.4308,29.4308,29.3276,29.3792,12900.0
2007-09-18 12:00:00,34.18,34.2,34.1,34.11,15700.0,29.3878,29.405,29.319,29.3276,15700.0
2007-09-18 12:30:00,34.11,34.25,34.09,34.22,15300.0,29.3276,29.448,29.3104,29.4222,15300.0
2007-09-18 13:00:00,34.22,34.24,34.1,34.13,13500.0,29.4222,29.4394,29.319,29.3448,13500.0
2007-09-18 13:30:00,34.14,34.14,34.02,34.06,23600.0,29.3534,29.3534,29.2502,29.2846,23600.0
2007-09-18 14:00:00,34.06,34.88,33.83,34.73,110400.0,29.2846,29.9897,29.0869,29.8607,110400.0
2007-09-18 14:30:00,34.74,35.16,34.72,34.73,156400.0,29.8693,30.2304,29.8521,29.8607,156400.0
2007-09-18 15:00:00,34.72,34.97,34.68,34.91,117200.0,29.8521,30.067,29.8177,30.0155,117200.0
2007-09-18 15:30:00,34.92,35.04,34.84,34.99,158500.0,30.0241,30.1272,29.9553,30.0842,158500.0
2007-09-19 09:30:00,35.0,35.5,34.95,34.98,214700.0,30.1453,30.5759,30.1022,30.128,214700.0
2007-09-19 10:00:00,34.99,35.15,34.95,35.12,62600.0,30.1366,30.2744,30.1022,30.2486,62600.0
2007-09-19 10:30:00,35.13,35.24,35.07,35.24,84300.0,30.2572,30.352,30.2055,30.352,84300.0
2007-09-19 11:00:00,35.25,35.3,35.23,35.25,90600.0,30.3606,30.4036,30.3433,30.3606,90600.0
2007-09-19 11:30:00,35.25,35.25,34.93,34.95,149100.0,30.3606,30.3606,30.085,30.1022,149100.0
2007-09-19 12:00:00,34.95,34.99,34.88,34.89,38300.0,30.1022,30.1366,30.0419,30.0505,38300.0
2007-09-19 12:30:00,34.9,34.91,34.75,34.88,28200.0,30.0591,30.0677,29.9299,30.0419,28200.0
2007-09-19 13:00:00,34.83,34.83,34.66,34.66,47400.0,29.9988,29.9988,29.8524,29.8524,47400.0
2007-09-19 13:30:00,34.67,34.71,34.58,34.58,47000.0,29.861,29.8955,29.7835,29.7835,47000.0
2007-09-19 14:00:00,34.59,34.59,34.21,34.45,53100.0,29.7921,29.7921,29.4648,29.6715,53100.0
2007-09-19 14:30:00,34.44,34.82,34.41,34.79,97800.0,29.6629,29.9902,29.6371,29.9644,97800.0
2007-09-19 15:00:00,34.77,34.81,34.6,34.61,151200.0,29.9472,29.9816,29.8007,29.8093,151200.0
2007-09-19 15:30:00,34.62,34.62,34.39,34.49,137100.0,29.818,29.818,29.6199,29.706,137100.0
2007-09-20 09:30:00,34.45,34.45,33.97,34.45,46000.0,29.6715,29.6715,29.2581,29.6715,46000.0
2007-09-20 10:00:00,34.44,34.64,34.37,34.56,456100.0,29.6629,29.8352,29.6026,29.7663,456100.0
2007-09-20 10:30:00,34.56,34.56,34.43,34.5,50400.0,29.7663,29.7663,29.6543,29.7146,50400.0
2007-09-20 11:00:00,34.49,34.55,34.45,34.49,40000.0,29.706,29.7577,29.6715,29.706,40000.0
2007-09-20 11:30:00,34.48,34.49,34.35,34.38,15500.0,29.6974,29.706,29.5854,29.6112,15500.0
2007-09-20 12:00:00,34.38,34.49,34.29,34.29,29000.0,29.6112,29.706,29.5337,29.5337,29000.0
2007-09-20 12:30:00,34.23,34.37,34.2,34.31,32000.0,29.4821,29.6026,29.4562,29.551,32000.0
2007-09-20 13:00:00,34.3,34.34,34.23,34.27,28800.0,29.5423,29.5768,29.4821,29.5165,28800.0
2007-09-20 13:30:00,34.28,34.46,34.28,34.37,65000.0,29.5251,29.6802,29.5251,29.6026,65000.0
2007-09-20 14:00:00,34.39,34.47,34.3,34.35,45600.0,29.6199,29.6888,29.5423,29.5854,45600.0
2007-09-20 14:30:00,34.35,34.36,34.08,34.3,93600.0,29.5854,29.594,29.3529,29.5423,93600.0
2007-09-20 15:00:00,34.3,34.47,34.12,34.41,79700.0,29.5423,29.6888,29.3873,29.6371,79700.0
2007-09-20 15:30:00,34.41,34.51,34.27,34.33,132600.0,29.6371,29.7232,29.5165,29.5682,132600.0
2007-09-21 09:30:00,34.6,34.6,34.1,34.24,237400.0,29.8007,29.8007,29.3701,29.4907,237400.0
2007-09-21 10:00:00,34.24,34.32,34.13,34.14,38300.0,29.4907,29.5596,29.3959,29.4045,38300.0
2007-09-21 10:30:00,34.13,34.13,34.05,34.08,40100.0,29.3959,29.3959,29.327,29.3529,40100.0
2007-09-21 11:00:00,34.08,34.11,33.95,34.08,40000.0,29.3529,29.3787,29.2409,29.3529,40000.0
2007-09-21 11:30:00,34.09,34.09,34.0,34.0,32700.0,29.3615,29.3615,29.284,29.284,32700.0
2007-09-21 12:00:00,34.01,34.01,33.87,33.89,36800.0,29.2926,29.2926,29.172,29.1892,36800.0
2007-09-21 12:30:00,33.89,33.92,33.67,33.7,58900.0,29.1892,29.2151,28.9997,29.0256,58900.0
2007-09-21 13:00:00,33.7,33.71,33.63,33.66,38100.0,29.0256,29.0342,28.9653,28.9911,38100.0
2007-09-21 13:30:00,33.66,33.75,33.65,33.69,67100.0,28.9911,29.0686,28.9825,29.017,67100.0
2007-09-21 14:00:00,33.68,33.72,33.64,33.66,28000.0,29.0083,29.0428,28.9739,28.9911,28000.0
2007-09-21 14:30:00,33.66,33.71,33.59,33.62,40900.0,28.9911,29.0342,28.9308,28.9567,40900.0
2007-09-21 15:00:00,33.62,33.77,33.59,33.73,39900.0,28.9567,29.0859,28.9308,29.0514,39900.0
2007-09-21 15:30:00,33.73,33.76,33.55,33.59,106500.0,29.0514,29.0772,28.8964,28.9308,106500.0
2007-09-24 09:30:00,33.83,34.1,33.79,33.88,87200.0,29.1375,29.3701,29.1031,29.1806,87200.0
2007-09-24 10:00:00,33.88,33.9,33.72,33.85,77700.0,29.1806,29.1978,29.0428,29.1548,77700.0
2007-09-24 10:30:00,33.85,33.99,33.82,33.9,75800.0,29.1548,29.2753,29.1289,29.1978,75800.0
2007-09-24 11:00:00,33.92,33.98,33.77,33.77,72000.0,29.2151,29.2667,29.0859,29.0859,72000.0
2007-09-24 11:30:00,33.77,33.8,33.58,33.6,69700.0,29.0859,29.1117,28.9222,28.9394,69700.0
2007-09-24 12:00:00,33.6,33.65,33.45,33.5,60400.0,28.9394,28.9825,28.8102,28.8533,60400.0
2007-09-24 12:30:00,33.52,33.54,33.4,33.42,50800.0,28.8705,28.8878,28.7672,28.7844,50800.0
2007-09-24 13:00:00,33.42,33.42,33.13,33.17,58900.0,28.7844,28.7844,28.5346,28.5691,58900.0
2007-09-24 13:30:00,33.17,33.17,33.03,33.06,61100.0,28.5691,28.5691,28.4485,28.4743,61100.0
2007-09-24 14:00:00,33.06,33.12,33.0,33.01,67500.0,28.4743,28.526,28.4227,28.4313,67500.0
2007-09-24 14:30:00,33.0,33.0,32.92,32.97,66900.0,28.4227,28.4227,28.3538,28.3968,66900.0
2007-09-24 15:00:00,32.96,33.25,32.92,33.2,101200.0,28.3882,28.638,28.3538,28.5949,101200.0
2007-09-24 15:30:00,33.19,33.26,33.11,33.26,147800.0,28.5863,28.6466,28.5174,28.6466,147800.0
2007-09-25 09:30:00,32.99,33.09,32.5,32.75,105900.0,28.4141,28.5002,27.992,28.2073,105900.0
2007-09-25 10:00:00,32.74,32.75,32.63,32.63,102200.0,28.1987,28.2073,28.104,28.104,102200.0
2007-09-25 10:30:00,32.64,32.74,32.6,32.71,95000.0,28.1126,28.1987,28.0781,28.1729,95000.0
2007-09-25 11:00:00,32.71,32.87,32.71,32.81,59600.0,28.1729,28.3107,28.1729,28.259,59600.0
2007-09-25 11:30:00,32.81,32.82,32.75,32.78,77100.0,28.259,28.2676,28.2073,28.2332,77100.0
2007-09-25 12:00:00,32.79,32.93,32.78,32.84,50800.0,28.2418,28.3624,28.2332,28.2849,50800.0
2007-09-25 12:30:00,32.85,32.9,32.82,32.85,40800.0,28.2935,28.3365,28.2676,28.2935,40800.0
2007-09-25 13:00:00,32.87,33.34,32.83,33.07,445700.0,28.3107,28.7155,28.2762,28.483,445700.0
2007-09-25 13:30:00,33.08,33.33,33.03,33.32,271000.0,28.4916,28.7069,28.4485,28.6983,271000.0
2007-09-25 14:00:00,33.33,33.5,33.27,33.44,153300.0,28.7069,28.8533,28.6552,28.8016,153300.0
2007-09-25 14:30:00,33.44,33.44,33.3,33.41,177500.0,28.8016,28.8016,28.6811,28.7758,177500.0
2007-09-25 15:00:00,33.43,33.44,33.27,33.39,85700.0,28.793,28.8016,28.6552,28.7586,85700.0
2007-09-25 15:30:00,33.39,33.72,33.36,33.62,258900.0,28.7586,29.0428,28.7327,28.9567,258900.0
2007-09-26 09:30:00,33.73,33.84,33.5,33.64,78300.0,29.0514,29.1462,28.8533,28.9739,78300.0
2007-09-26 10:00:00,33.63,33.65,33.34,33.34,87400.0,28.9653,28.9825,28.7155,28.7155,87400.0
2007-09-26 10:30:00,33.36,33.45,33.26,33.41,40400.0,28.7327,28.8102,28.6466,28.7758,40400.0
2007-09-26 11:00:00,33.42,33.51,33.31,33.33,44800.0,28.7844,28.8619,28.6897,28.7069,44800.0
2007-09-26 11:30:00,33.33,33.38,33.29,33.33,25700.0,28.7069,28.75,28.6724,28.7069,25700.0
2007-09-26 12:00:00,33.35,33.41,33.3,33.4,16500.0,28.7241,28.7758,28.6811,28.7672,16500.0
2007-09-26 12:30:00,33.4,33.4,33.32,33.32,15000.0,28.7672,28.7672,28.6983,28.6983,15000.0
2007-09-26 13:00:00,33.34,33.41,33.33,33.35,21700.0,28.7155,28.7758,28.7069,28.7241,21700.0
2007-09-26 13:30:00,33.35,33.35,32.99,33.11,108400.0,28.7241,28.7241,28.4141,28.5174,108400.0
2007-09-26 14:00:00,33.09,33.11,32.85,32.89,107700.0,28.5002,28.5174,28.2935,28.3279,107700.0
2007-09-26 14:30:00,32.88,32.98,32.8,32.96,86800.0,28.3193,28.4054,28.2504,28.3882,86800.0
2007-09-26 15:00:00,32.97,33.28,32.97,33.24,100700.0,28.3968,28.6638,28.3968,28.6294,100700.0
2007-09-26 15:30:00,33.24,33.26,32.97,33.03,247700.0,28.6294,28.6466,28.3968,28.4485,247700.0
2007-09-27 09:30:00,33.07,33.38,33.07,33.19,33300.0,28.483,28.75,28.483,28.5863,33300.0
2007-09-27 10:00:00,33.19,33.28,33.1,33.18,37600.0,28.5863,28.6638,28.5088,28.5777,37600.0
2007-09-27 10:30:00,33.2,33.27,33.1,33.16,51800.0,28.5949,28.6552,28.5088,28.5605,51800.0
2007-09-27 11:00:00,33.16,33.16,33.06,33.08,79700.0,28.5605,28.5605,28.4743,28.4916,79700.0
2007-09-27 11:30:00,33.08,33.11,32.94,32.96,74800.0,28.4916,28.5174,28.371,28.3882,74800.0
2007-09-27 12:00:00,32.96,33.05,32.92,32.96,42300.0,28.3882,28.4657,28.3538,28.3882,42300.0
2007-09-27 12:30:00,32.95,33.01,32.91,32.99,41300.0,28.3796,28.4313,28.3451,28.4141,41300.0
2007-09-27 13:00:00,33.0,33.02,32.96,32.97,24000.0,28.4227,28.4399,28.3882,28.3968,24000.0
2007-09-27 13:30:00,32.96,32.97,32.95,32.97,28500.0,28.3882,28.3968,28.3796,28.3968,28500.0
2007-09-27 14:00:00,32.97,33.08,32.97,33.08,47200.0,28.3968,28.4916,28.3968,28.4916,47200.0
2007-09-27 14:30:00,33.08,33.15,33.07,33.15,72200.0,28.4916,28.5519,28.483,28.5519,72200.0
2007-09-27 15:00:00,33.16,33.26,33.1,33.23,63600.0,28.5605,28.6466,28.5088,28.6208,63600.0
2007-09-27 15:30:00,33.22,33.31,33.2,33.28,67800.0,28.6121,28.6897,28.5949,28.6638,67800.0
2007-09-28 09:30:00,33.29,33.79,33.29,33.77,112800.0,28.6724,29.1031,28.6724,29.0859,112800.0
2007-09-28 10:00:00,33.76,33.88,33.7,33.87,109800.0,29.0772,29.1806,29.0256,29.172,109800.0
2007-09-28 10:30:00,33.86,33.87,33.73,33.77,80400.0,29.1634,29.172,29.0514,29.0859,80400.0
2007-09-28 11:00:00,33.78,33.86,33.75,33.82,103200.0,29.0945,29.1634,29.0686,29.1289,103200.0
2007-09-28 11:30:00,33.81,33.86,33.8,33.83,46300.0,29.1203,29.1634,29.1117,29.1375,46300.0
2007-09-28 12:00:00,33.82,33.83,33.79,33.8,38500.0,29.1289,29.1375,29.1031,29.1117,38500.0
2007-09-28 12:30:00,33.81,33.84,33.77,33.79,28000.0,29.1203,29.1462,29.0859,29.1031,28000.0
2007-09-28 13:00:00,33.8,33.86,33.76,33.85,50200.0,29.1117,29.1634,29.0772,29.1548,50200.0
2007-09-28 13:30:00,33.86,33.89,33.79,33.8,47400.0,29.1634,29.1892,29.1031,29.1117,47400.0
2007-09-28 14:00:00,33.8,33.83,33.72,33.8,65900.0,29.1117,29.1375,29.0428,29.1117,65900.0
2007-09-28 14:30:00,33.8,33.81,33.68,33.72,56900.0,29.1117,29.1203,29.0083,29.0428,56900.0
2007-09-28 15:00:00,33.73,33.76,33.43,33.56,75900.0,29.0514,29.0772,28.793,28.905,75900.0
2007-09-28 15:30:00,33.55,33.6,33.44,33.5,93700.0,28.8964,28.9394,28.8016,28.8533,93700.0
2007-10-01 09:30:00,33.45,33.56,33.37,33.43,79900.0,28.8102,28.905,28.7413,28.793,79900.0
2007-10-01 10:00:00,33.41,33.55,33.33,33.34,61200.0,28.7758,28.8964,28.7069,28.7155,61200.0
2007-10-01 10:30:00,33.33,33.33,33.1,33.12,100400.0,28.7069,28.7069,28.5088,28.526,100400.0
2007-10-01 11:00:00,33.1,33.11,32.76,32.82,116000.0,28.5088,28.5174,28.216,28.2676,116000.0
2007-10-01 11:30:00,32.8,32.91,32.73,32.87,60200.0,28.2504,28.3451,28.1901,28.3107,60200.0
2007-10-01 12:00:00,32.87,32.93,32.79,32.93,55200.0,28.3107,28.3624,28.2418,28.3624,55200.0
2007-10-01 12:30:00,32.93,32.98,32.88,32.89,35600.0,28.3624,28.4054,28.3193,28.3279,35600.0
2007-10-01 13:00:00,32.89,33.0,32.89,32.99,73100.0,28.3279,28.4227,28.3279,28.4141,73100.0
2007-10-01 13:30:00,32.99,33.1,32.98,33.09,41200.0,28.4141,28.5088,28.4054,28.5002,41200.0
2007-10-01 14:00:00,33.1,33.3,33.1,33.24,41200.0,28.5088,28.6811,28.5088,28.6294,41200.0
2007-10-01 14:30:00,33.25,33.34,33.25,33.31,33900.0,28.638,28.7155,28.638,28.6897,33900.0
2007-10-01 15:00:00,33.32,33.4,33.32,33.38,21500.0,28.6983,28.7672,28.6983,28.75,21500.0
2007-10-01 15:30:00,33.38,33.4,33.16,33.34,66400.0,28.75,28.7672,28.5605,28.7155,66400.0
2007-10-02 09:30:00,33.35,33.6,33.24,33.26,78700.0,28.7241,28.9394,28.6294,28.6466,78700.0
2007-10-02 10:00:00,33.24,33.27,33.17,33.21,131500.0,28.6294,28.6552,28.5691,28.6035,131500.0
2007-10-02 10:30:00,33.19,33.24,33.11,33.19,216600.0,28.5863,28.6294,28.5174,28.5863,216600.0
2007-10-02 11:00:00,33.19,33.2,33.14,33.17,89100.0,28.5863,28.5949,28.5432,28.5691,89100.0
2007-10-02 11:30:00,33.17,33.17,33.12,33.14,27800.0,28.5691,28.5691,28.526,28.5432,27800.0
2007-10-02 12:00:00,33.15,33.15,33.06,33.07,35600.0,28.5519,28.5519,28.4743,28.483,35600.0
2007-10-02 12:30:00,33.05,33.08,33.01,33.05,23100.0,28.4657,28.4916,28.4313,28.4657,23100.0
2007-10-02 13:00:00,33.06,33.09,32.99,33.0,38200.0,28.4743,28.5002,28.4141,28.4227,38200.0
2007-10-02 13:30:00,33.01,33.19,33.0,33.19,28800.0,28.4313,28.5863,28.4227,28.5863,28800.0
2007-10-02 14:00:00,33.19,33.25,33.17,33.2,120200.0,28.5863,28.638,28.5691,28.5949,120200.0
2007-10-02 14:30:00,33.2,33.23,33.19,33.2,50400.0,28.5949,28.6208,28.5863,28.5949,50400.0
2007-10-02 15:00:00,33.19,33.24,33.19,33.2,54900.0,28.5863,28.6294,28.5863,28.5949,54900.0
2007-10-02 15:30:00,33.2,33.29,33.18,33.2,117700.0,28.5949,28.6724,28.5777,28.5949,117700.0
2007-10-03 09:30:00,33.09,33.43,33.09,33.13,99700.0,28.5002,28.793,28.5002,28.5346,99700.0
2007-10-03 10:00:00,33.14,33.21,33.08,33.19,79500.0,28.5432,28.6035,28.4916,28.5863,79500.0
2007-10-03 10:30:00,33.2,33.28,33.13,33.22,92100.0,28.5949,28.6638,28.5346,28.6121,92100.0
2007-10-03 11:00:00,33.19,33.22,33.14,33.16,56300.0,28.5863,28.6121,28.5432,28.5605,56300.0
2007-10-03 11:30:00,33.15,33.17,33.04,33.15,84300.0,28.5519,28.5691,28.4571,28.5519,84300.0
2007-10-03 12:00:00,33.15,33.17,33.11,33.13,91300.0,28.5519,28.5691,28.5174,28.5346,91300.0
2007-10-03 12:30:00,33.14,33.16,33.07,33.1,73300.0,28.5432,28.5605,28.483,28.5088,73300.0
2007-10-03 13:00:00,33.1,33.15,33.02,33.13,279600.0,28.5088,28.5519,28.4399,28.5346,279600.0
2007-10-03 13:30:00,33.12,33.52,33.09,33.52,200300.0,28.526,28.8705,28.5002,28.8705,200300.0
2007-10-03 14:00:00,33.51,33.51,33.25,33.31,89500.0,28.8619,28.8619,28.638,28.6897,89500.0
2007-10-03 14:30:00,33.3,33.32,33.18,33.25,151700.0,28.6811,28.6983,28.5777,28.638,151700.0
2007-10-03 15:00:00,33.26,33.53,33.24,33.52,182200.0,28.6466,28.8792,28.6294,28.8705,182200.0
2007-10-03 15:30:00,33.52,33.73,33.5,33.72,158700.0,28.8705,29.0514,28.8533,29.0428,158700.0
2007-10-04 09:30:00,33.82,33.97,33.6,33.94,85500.0,29.1289,29.2581,28.9394,29.2323,85500.0
2007-10-04 10:00:00,33.96,34.25,33.82,33.95,125000.0,29.2495,29.4993,29.1289,29.2409,125000.0
2007-10-04 10:30:00,33.95,34.01,33.8,33.82,60800.0,29.2409,29.2926,29.1117,29.1289,60800.0
2007-10-04 11:00:00,33.82,33.86,33.73,33.73,34300.0,29.1289,29.1634,29.0514,29.0514,34300.0
2007-10-04 11:30:00,33.71,33.72,33.53,33.55,51200.0,29.0342,29.0428,28.8792,28.8964,51200.0
2007-10-04 12:00:00,33.56,33.57,33.5,33.57,24600.0,28.905,28.9136,28.8533,28.9136,24600.0
2007-10-04 12:30:00,33.57,33.64,33.51,33.56,53300.0,28.9136,28.9739,28.8619,28.905,53300.0
2007-10-04 13:00:00,33.56,33.6,33.5,33.55,29200.0,28.905,28.9394,28.8533,28.8964,29200.0
2007-10-04 13:30:00,33.55,33.56,33.48,33.55,65400.0,28.8964,28.905,28.8361,28.8964,65400.0
2007-10-04 14:00:00,33.55,33.63,33.54,33.62,34500.0,28.8964,28.9653,28.8878,28.9567,34500.0
2007-10-04 14:30:00,33.62,33.7,33.6,33.66,71000.0,28.9567,29.0256,28.9394,28.9911,71000.0
2007-10-04 15:00:00,33.66,33.76,33.65,33.72,62300.0,28.9911,29.0772,28.9825,29.0428,62300.0
2007-10-04 15:30:00,33.73,33.81,33.7,33.76,111300.0,29.0514,29.1203,29.0256,29.0772,111300.0
2007-10-05 09:30:00,34.15,34.86,34.15,34.83,115000.0,29.4132,30.0247,29.4132,29.9988,115000.0
2007-10-05 10:00:00,34.82,34.88,34.61,34.74,93100.0,29.9902,30.0419,29.8093,29.9213,93100.0
2007-10-05 10:30:00,34.73,34.75,34.57,34.65,195800.0,29.9127,29.9299,29.7749,29.8438,195800.0
2007-10-05 11:00:00,34.69,34.93,34.69,34.85,135800.0,29.8782,30.085,29.8782,30.0161,135800.0
2007-10-05 11:30:00,34.83,34.86,34.74,34.83,84100.0,29.9988,30.0247,29.9213,29.9988,84100.0
2007-10-05 12:00:00,34.83,35.05,34.81,35.04,69200.0,29.9988,30.1883,29.9816,30.1797,69200.0
2007-10-05 12:30:00,35.04,35.18,35.02,35.15,49600.0,30.1797,30.3003,30.1625,30.2744,49600.0
2007-10-05 13:00:00,35.14,35.2,35.08,35.15,55300.0,30.2658,30.3175,30.2142,30.2744,55300.0
2007-10-05 13:30:00,35.17,35.38,35.1,35.37,50800.0,30.2917,30.4725,30.2314,30.4639,50800.0
2007-10-05 14:00:00,35.38,35.64,35.38,35.63,180000.0,30.4725,30.6965,30.4725,30.6879,180000.0
2007-10-05 14:30:00,35.63,35.8,35.44,35.45,210200.0,30.6879,30.8343,30.5242,30.5328,210200.0
2007-10-05 15:00:00,35.45,35.5,35.4,35.49,74700.0,30.5328,30.5759,30.4898,30.5673,74700.0
2007-10-05 15:30:00,35.51,35.55,35.45,35.47,164500.0,30.5845,30.619,30.5328,30.5501,164500.0
2007-10-08 09:30:00,35.54,35.66,35.3,35.31,80900.0,30.6103,30.7137,30.4036,30.4123,80900.0
2007-10-08 10:00:00,35.32,35.63,35.31,35.39,78000.0,30.4209,30.6879,30.4123,30.4812,78000.0
2007-10-08 10:30:00,35.39,35.4,35.08,35.14,73500.0,30.4812,30.4898,30.2142,30.2658,73500.0
2007-10-08 11:00:00,35.15,35.15,34.9,35.04,25300.0,30.2744,30.2744,30.0591,30.1797,25300.0
2007-10-08 11:30:00,35.03,35.24,35.02,35.24,93300.0,30.1711,30.352,30.1625,30.352,93300.0
2007-10-08 12:00:00,35.24,35.27,35.16,35.22,51500.0,30.352,30.3778,30.2831,30.3347,51500.0
2007-10-08 12:30:00,35.22,35.26,35.21,35.22,19600.0,30.3347,30.3692,30.3261,30.3347,19600.0
2007-10-08 13:00:00,35.23,35.29,35.21,35.24,17800.0,30.3433,30.395,30.3261,30.352,17800.0
2007-10-08 13:30:00,35.24,35.33,35.23,35.25,47100.0,30.352,30.4295,30.3433,30.3606,47100.0
2007-10-08 14:00:00,35.27,35.37,35.22,35.34,20700.0,30.3778,30.4639,30.3347,30.4381,20700.0
2007-10-08 14:30:00,35.32,35.38,35.25,35.25,31200.0,30.4209,30.4725,30.3606,30.3606,31200.0
2007-10-08 15:00:00,35.25,35.35,35.23,35.31,33400.0,30.3606,30.4467,30.3433,30.4123,33400.0
2007-10-08 15:30:00,35.31,35.41,35.24,35.36,76100.0,30.4123,30.4984,30.352,30.4553,76100.0
2007-10-09 09:30:00,35.48,35.5,35.31,35.37,39500.0,30.5587,30.5759,30.4123,30.4639,39500.0
2007-10-09 10:00:00,35.42,35.43,35.12,35.15,31400.0,30.507,30.5156,30.2486,30.2744,31400.0
2007-10-09 10:30:00,35.17,35.2,35.06,35.19,31900.0,30.2917,30.3175,30.1969,30.3089,31900.0
2007-10-09 11:00:00,35.18,35.18,35.13,35.17,15300.0,30.3003,30.3003,30.2572,30.2917,15300.0
2007-10-09 11:30:00,35.15,35.19,35.13,35.15,31100.0,30.2744,30.3089,30.2572,30.2744,31100.0
2007-10-09 12:00:00,35.16,35.16,34.95,34.96,28900.0,30.2831,30.2831,30.1022,30.1108,28900.0
2007-10-09 12:30:00,34.96,34.99,34.85,34.85,11000.0,30.1108,30.1366,30.0161,30.0161,11000.0
2007-10-09 13:00:00,34.85,34.91,34.84,34.88,13700.0,30.0161,30.0677,30.0074,30.0419,13700.0
2007-10-09 13:30:00,34.88,34.9,34.79,34.85,65300.0,30.0419,30.0591,29.9644,30.0161,65300.0
2007-10-09 14:00:00,34.84,34.98,34.72,34.9,60800.0,30.0074,30.128,29.9041,30.0591,60800.0
2007-10-09 14:30:00,34.9,34.96,34.8,34.96,84200.0,30.0591,30.1108,29.973,30.1108,84200.0
2007-10-09 15:00:00,34.95,34.95,34.75,34.79,88800.0,30.1022,30.1022,29.9299,29.9644,88800.0
2007-10-09 15:30:00,34.8,34.87,34.75,34.8,197600.0,29.973,30.0333,29.9299,29.973,197600.0
2007-10-10 09:30:00,34.79,34.84,34.5,34.5,59900.0,29.9644,30.0074,29.7146,29.7146,59900.0
2007-10-10 10:00:00,34.5,34.54,34.35,34.39,67200.0,29.7146,29.7491,29.5854,29.6199,67200.0
2007-10-10 10:30:00,34.4,34.41,34.3,34.3,40500.0,29.6285,29.6371,29.5423,29.5423,40500.0
2007-10-10 11:00:00,34.32,34.44,34.32,34.4,45200.0,29.5596,29.6629,29.5596,29.6285,45200.0
2007-10-10 11:30:00,34.4,34.49,34.39,34.44,21300.0,29.6285,29.706,29.6199,29.6629,21300.0
2007-10-10 12:00:00,34.45,34.71,34.45,34.69,35000.0,29.6715,29.8955,29.6715,29.8782,35000.0
2007-10-10 12:30:00,34.69,34.85,34.69,34.8,58400.0,29.8782,30.0161,29.8782,29.973,58400.0
2007-10-10 13:00:00,34.79,34.83,34.7,34.72,52200.0,29.9644,29.9988,29.8869,29.9041,52200.0
2007-10-10 13:30:00,34.71,34.86,34.71,34.86,33300.0,29.8955,30.0247,29.8955,30.0247,33300.0
2007-10-10 14:00:00,34.86,34.99,34.81,34.95,35900.0,30.0247,30.1366,29.9816,30.1022,35900.0
2007-10-10 14:30:00,34.93,35.07,34.93,35.07,51300.0,30.085,30.2055,30.085,30.2055,51300.0
2007-10-10 15:00:00,35.06,35.19,35.05,35.15,67100.0,30.1969,30.3089,30.1883,30.2744,67100.0
2007-10-10 15:30:00,35.14,35.16,35.06,35.09,85700.0,30.2658,30.2831,30.1969,30.2228,85700.0
2007-10-11 09:30:00,35.2,35.55,35.1,35.15,80900.0,30.3175,30.619,30.2314,30.2744,80900.0
2007-10-11 10:00:00,35.16,35.19,34.91,34.96,77300.0,30.2831,30.3089,30.0677,30.1108,77300.0
2007-10-11 10:30:00,34.96,35.06,34.9,34.97,42200.0,30.1108,30.1969,30.0591,30.1194,42200.0
2007-10-11 11:00:00,34.99,35.0,34.9,34.97,27300.0,30.1366,30.1453,30.0591,30.1194,27300.0
2007-10-11 11:30:00,34.98,34.98,34.9,34.9,20300.0,30.128,30.128,30.0591,30.0591,20300.0
2007-10-11 12:00:00,34.91,34.96,34.8,34.92,42500.0,30.0677,30.1108,29.973,30.0763,42500.0
2007-10-11 12:30:00,34.93,34.96,34.82,34.85,15700.0,30.085,30.1108,29.9902,30.0161,15700.0
2007-10-11 13:00:00,34.84,34.9,34.75,34.81,118100.0,30.0074,30.0591,29.9299,29.9816,118100.0
2007-10-11 13:30:00,34.81,34.93,34.78,34.93,92700.0,29.9816,30.085,29.9558,30.085,92700.0
2007-10-11 14:00:00,34.96,35.04,34.74,34.85,123500.0,30.1108,30.1797,29.9213,30.0161,123500.0
2007-10-11 14:30:00,34.85,35.15,34.76,35.08,249700.0,30.0161,30.2744,29.9385,30.2142,249700.0
2007-10-11 15:00:00,35.08,35.12,34.86,34.91,148400.0,30.2142,30.2486,30.0247,30.0677,148400.0
2007-10-11 15:30:00,34.92,35.07,34.81,35.05,160100.0,30.0763,30.2055,29.9816,30.1883,160100.0
2007-10-12 09:30:00,35.04,35.05,34.8,34.95,57000.0,30.1797,30.1883,29.973,30.1022,57000.0
2007-10-12 10:00:00,34.95,35.01,34.9,34.94,46800.0,30.1022,30.1539,30.0591,30.0936,46800.0
2007-10-12 10:30:00,34.96,34.98,34.8,34.84,99700.0,30.1108,30.128,29.973,30.0074,99700.0
2007-10-12 11:00:00,34.85,34.86,34.78,34.8,42900.0,30.0161,30.0247,29.9558,29.973,42900.0
2007-10-12 11:30:00,34.8,34.86,34.68,34.68,53500.0,29.973,30.0247,29.8696,29.8696,53500.0
2007-10-12 12:00:00,34.72,34.72,34.66,34.69,39900.0,29.9041,29.9041,29.8524,29.8782,39900.0
2007-10-12 12:30:00,34.7,34.7,34.48,34.51,75500.0,29.8869,29.8869,29.6974,29.7232,75500.0
2007-10-12 13:00:00,34.52,34.59,34.42,34.59,64900.0,29.7318,29.7921,29.6457,29.7921,64900.0
2007-10-12 13:30:00,34.6,34.77,34.58,34.66,48100.0,29.8007,29.9472,29.7835,29.8524,48100.0
2007-10-12 14:00:00,34.67,34.76,34.66,34.71,30000.0,29.861,29.9385,29.8524,29.8955,30000.0
2007-10-12 14:30:00,34.73,34.81,34.7,34.78,71500.0,29.9127,29.9816,29.8869,29.9558,71500.0
2007-10-12 15:00:00,34.78,34.82,34.74,34.78,61000.0,29.9558,29.9902,29.9213,29.9558,61000.0
2007-10-12 15:30:00,34.76,34.89,34.72,34.8,168400.0,29.9385,30.0505,29.9041,29.973,168400.0
2007-10-15 09:30:00,34.93,34.98,34.42,34.42,83100.0,30.085,30.128,29.6457,29.6457,83100.0
2007-10-15 10:00:00,34.44,34.49,34.23,34.23,56400.0,29.6629,29.706,29.4821,29.4821,56400.0
2007-10-15 10:30:00,34.23,34.25,34.1,34.1,50000.0,29.4821,29.4993,29.3701,29.3701,50000.0
2007-10-15 11:00:00,34.1,34.25,34.0,34.09,69500.0,29.3701,29.4993,29.284,29.3615,69500.0
2007-10-15 11:30:00,34.11,34.24,33.99,34.14,28400.0,29.3787,29.4907,29.2753,29.4045,28400.0
2007-10-15 12:00:00,34.12,34.18,34.06,34.14,20900.0,29.3873,29.439,29.3356,29.4045,20900.0
2007-10-15 12:30:00,34.13,34.17,34.05,34.07,23200.0,29.3959,29.4304,29.327,29.3442,23200.0
2007-10-15 13:00:00,34.08,34.17,34.03,34.09,28800.0,29.3529,29.4304,29.3098,29.3615,28800.0
2007-10-15 13:30:00,34.11,34.11,34.0,34.08,34600.0,29.3787,29.3787,29.284,29.3529,34600.0
2007-10-15 14:00:00,34.07,34.08,33.92,34.0,57500.0,29.3442,29.3529,29.2151,29.284,57500.0
2007-10-15 14:30:00,34.0,34.02,33.92,34.02,57900.0,29.284,29.3012,29.2151,29.3012,57900.0
2007-10-15 15:00:00,34.01,34.15,33.99,34.15,95400.0,29.2926,29.4132,29.2753,29.4132,95400.0
2007-10-15 15:30:00,34.15,34.47,34.14,34.45,111600.0,29.4132,29.6888,29.4045,29.6715,111600.0
2007-10-16 09:30:00,34.42,34.71,33.84,34.02,69600.0,29.6457,29.8955,29.1462,29.3012,69600.0
2007-10-16 10:00:00,34.03,34.14,33.84,33.88,64900.0,29.3098,29.4045,29.1462,29.1806,64900.0
2007-10-16 10:30:00,33.88,33.93,33.79,33.87,56800.0,29.1806,29.2237,29.1031,29.172,56800.0
2007-10-16 11:00:00,33.87,34.11,33.85,34.02,70000.0,29.172,29.3787,29.1548,29.3012,70000.0
2007-10-16 11:30:00,34.03,34.1,33.9,33.93,50100.0,29.3098,29.3701,29.1978,29.2237,50100.0
2007-10-16 12:00:00,33.93,34.04,33.91,34.0,17700.0,29.2237,29.3184,29.2064,29.284,17700.0
2007-10-16 12:30:00,34.0,34.03,33.95,33.97,20400.0,29.284,29.3098,29.2409,29.2581,20400.0
2007-10-16 13:00:00,33.98,33.98,33.82,33.93,19900.0,29.2667,29.2667,29.1289,29.2237,19900.0
2007-10-16 13:30:00,33.92,33.92,33.78,33.8,28200.0,29.2151,29.2151,29.0945,29.1117,28200.0
2007-10-16 14:00:00,33.8,33.88,33.76,33.77,44600.0,29.1117,29.1806,29.0772,29.0859,44600.0
2007-10-16 14:30:00,33.77,33.8,33.71,33.72,57100.0,29.0859,29.1117,29.0342,29.0428,57100.0
2007-10-16 15:00:00,33.72,33.77,33.59,33.66,133200.0,29.0428,29.0859,28.9308,28.9911,133200.0
2007-10-16 15:30:00,33.66,33.78,33.58,33.61,107200.0,28.9911,29.0945,28.9222,28.9481,107200.0
2007-10-17 09:30:00,33.75,33.85,32.94,33.13,331200.0,29.0686,29.1548,28.371,28.5346,331200.0
2007-10-17 10:00:00,33.16,33.36,33.13,33.26,128100.0,28.5605,28.7327,28.5346,28.6466,128100.0
2007-10-17 10:30:00,33.27,33.34,33.08,33.08,91700.0,28.6552,28.7155,28.4916,28.4916,91700.0
2007-10-17 11:00:00,33.08,33.13,32.94,33.03,62000.0,28.4916,28.5346,28.371,28.4485,62000.0
2007-10-17 11:30:00,33.02,33.13,33.0,33.1,45700.0,28.4399,28.5346,28.4227,28.5088,45700.0
2007-10-17 12:00:00,33.1,33.14,32.91,32.93,62300.0,28.5088,28.5432,28.3451,28.3624,62300.0
2007-10-17 12:30:00,32.92,32.98,32.89,32.89,42400.0,28.3538,28.4054,28.3279,28.3279,42400.0
2007-10-17 13:00:00,32.89,32.89,32.68,32.69,87700.0,28.3279,28.3279,28.1471,28.1557,87700.0
2007-10-17 13:30:00,32.7,32.77,32.48,32.55,97300.0,28.1643,28.2246,27.9748,28.0351,97300.0
2007-10-17 14:00:00,32.51,32.69,32.46,32.69,88500.0,28.0006,28.1557,27.9576,28.1557,88500.0
2007-10-17 14:30:00,32.7,32.75,32.5,32.75,55000.0,28.1643,28.2073,27.992,28.2073,55000.0
2007-10-17 15:00:00,32.76,33.06,32.76,32.95,117100.0,28.216,28.4743,28.216,28.3796,117100.0
2007-10-17 15:30:00,32.94,33.16,32.88,33.13,111200.0,28.371,28.5605,28.3193,28.5346,111200.0
2007-10-18 09:30:00,32.87,33.11,32.6,32.77,55200.0,28.3107,28.5174,28.0781,28.2246,55200.0
2007-10-18 10:00:00,32.75,33.07,32.67,33.07,35700.0,28.2073,28.483,28.1384,28.483,35700.0
2007-10-18 10:30:00,33.07,33.08,32.77,32.77,23900.0,28.483,28.4916,28.2246,28.2246,23900.0
2007-10-18 11:00:00,32.77,32.85,32.75,32.82,35100.0,28.2246,28.2935,28.2073,28.2676,35100.0
2007-10-18 11:30:00,32.83,32.93,32.81,32.9,45100.0,28.2762,28.3624,28.259,28.3365,45100.0
2007-10-18 12:00:00,32.87,32.92,32.83,32.85,47100.0,28.3107,28.3538,28.2762,28.2935,47100.0
2007-10-18 12:30:00,32.84,32.87,32.72,32.74,32300.0,28.2849,28.3107,28.1815,28.1987,32300.0
2007-10-18 13:00:00,32.74,32.79,32.67,32.78,31900.0,28.1987,28.2418,28.1384,28.2332,31900.0
2007-10-18 13:30:00,32.77,32.96,32.77,32.94,27700.0,28.2246,28.3882,28.2246,28.371,27700.0
2007-10-18 14:00:00,32.95,33.0,32.79,32.82,32700.0,28.3796,28.4227,28.2418,28.2676,32700.0
2007-10-18 14:30:00,32.82,32.84,32.73,32.77,49300.0,28.2676,28.2849,28.1901,28.2246,49300.0
2007-10-18 15:00:00,32.76,32.94,32.76,32.88,51400.0,28.216,28.371,28.216,28.3193,51400.0
2007-10-18 15:30:00,32.88,32.91,32.82,32.89,61600.0,28.3193,28.3451,28.2676,28.3279,61600.0
2007-10-19 09:30:00,32.85,33.26,32.66,32.88,79400.0,28.2935,28.6466,28.1298,28.3193,79400.0
2007-10-19 10:00:00,32.87,32.96,32.66,32.9,38200.0,28.3107,28.3882,28.1298,28.3365,38200.0
2007-10-19 10:30:00,32.91,32.91,32.56,32.6,56500.0,28.3451,28.3451,28.0437,28.0781,56500.0
2007-10-19 11:00:00,32.6,32.87,32.6,32.71,31600.0,28.0781,28.3107,28.0781,28.1729,31600.0
2007-10-19 11:30:00,32.69,32.85,32.56,32.76,74100.0,28.1557,28.2935,28.0437,28.216,74100.0
2007-10-19 12:00:00,32.75,32.87,32.68,32.72,51300.0,28.2073,28.3107,28.1471,28.1815,51300.0
2007-10-19 12:30:00,32.72,32.86,32.72,32.78,45300.0,28.1815,28.3021,28.1815,28.2332,45300.0
2007-10-19 13:00:00,32.77,32.79,32.72,32.78,55800.0,28.2246,28.2418,28.1815,28.2332,55800.0
2007-10-19 13:30:00,32.78,32.81,32.63,32.64,55700.0,28.2332,28.259,28.104,28.1126,55700.0
2007-10-19 14:00:00,32.63,32.65,32.28,32.31,115900.0,28.104,28.1212,27.8025,27.8284,115900.0
2007-10-19 14:30:00,32.3,32.39,32.2,32.2,70600.0,27.8198,27.8973,27.7336,27.7336,70600.0
2007-10-19 15:00:00,32.2,32.2,31.94,32.03,166700.0,27.7336,27.7336,27.5097,27.5872,166700.0
2007-10-19 15:30:00,32.03,32.23,31.94,32.05,135400.0,27.5872,27.7595,27.5097,27.6044,135400.0
2007-10-22 09:30:00,31.95,32.82,31.69,32.61,123800.0,27.5183,28.2676,27.2944,28.0868,123800.0
2007-10-22 10:00:00,32.6,33.1,32.47,32.97,126400.0,28.0781,28.5088,27.9662,28.3968,126400.0
2007-10-22 10:30:00,32.96,32.98,32.5,32.56,98800.0,28.3882,28.4054,27.992,28.0437,98800.0
2007-10-22 11:00:00,32.56,32.74,32.46,32.74,86300.0,28.0437,28.1987,27.9576,28.1987,86300.0
2007-10-22 11:30:00,32.74,32.75,32.47,32.58,115300.0,28.1987,28.2073,27.9662,28.0609,115300.0
2007-10-22 12:00:00,32.58,32.6,32.44,32.57,53500.0,28.0609,28.0781,27.9403,28.0523,53500.0
2007-10-22 12:30:00,32.58,32.64,32.5,32.53,83800.0,28.0609,28.1126,27.992,28.0179,83800.0
2007-10-22 13:00:00,32.52,32.67,32.5,32.62,68000.0,28.0092,28.1384,27.992,28.0954,68000.0
2007-10-22 13:30:00,32.62,32.67,32.52,32.52,59500.0,28.0954,28.1384,28.0092,28.0092,59500.0
2007-10-22 14:00:00,32.52,32.53,32.34,32.37,80900.0,28.0092,28.0179,27.8542,27.8801,80900.0
2007-10-22 14:30:00,32.37,32.4,32.17,32.17,96100.0,27.8801,27.9059,27.7078,27.7078,96100.0
2007-10-22 15:00:00,32.17,32.25,31.94,31.95,191700.0,27.7078,27.7767,27.5097,27.5183,191700.0
2007-10-22 15:30:00,31.94,32.03,31.9,31.96,282900.0,27.5097,27.5872,27.4752,27.5269,282900.0
2007-10-23 09:30:00,32.23,32.26,31.9,32.01,77100.0,27.7595,27.7853,27.4752,27.57,77100.0
2007-10-23 10:00:00,32.01,32.14,31.89,31.95,75300.0,27.57,27.682,27.4666,27.5183,75300.0
2007-10-23 10:30:00,31.94,32.0,31.94,31.96,43800.0,27.5097,27.5614,27.5097,27.5269,43800.0
2007-10-23 11:00:00,31.95,31.97,31.74,31.79,31700.0,27.5183,27.5355,27.3374,27.3805,31700.0
2007-10-23 11:30:00,31.81,31.94,31.74,31.94,36500.0,27.3977,27.5097,27.3374,27.5097,36500.0
2007-10-23 12:00:00,31.93,32.02,31.86,31.9,48500.0,27.5011,27.5786,27.4408,27.4752,48500.0
2007-10-23 12:30:00,31.89,31.93,31.79,31.8,37600.0,27.4666,27.5011,27.3805,27.3891,37600.0
2007-10-23 13:00:00,31.81,31.9,31.75,31.75,41900.0,27.3977,27.4752,27.346,27.346,41900.0
2007-10-23 13:30:00,31.76,31.85,31.69,31.75,40900.0,27.3547,27.4322,27.2944,27.346,40900.0
2007-10-23 14:00:00,31.75,31.87,31.74,31.84,36200.0,27.346,27.4494,27.3374,27.4236,36200.0
2007-10-23 14:30:00,31.83,31.87,31.73,31.73,48100.0,27.415,27.4494,27.3288,27.3288,48100.0
2007-10-23 15:00:00,31.74,31.79,31.71,31.74,99200.0,27.3374,27.3805,27.3116,27.3374,99200.0
2007-10-23 15:30:00,31.75,31.88,31.71,31.86,128400.0,27.346,27.458,27.3116,27.4408,128400.0
2007-10-24 09:30:00,31.68,32.56,31.53,32.5,110200.0,27.2858,28.0437,27.1566,27.992,110200.0
2007-10-24 10:00:00,32.5,32.51,32.23,32.43,120700.0,27.992,28.0006,27.7595,27.9317,120700.0
2007-10-24 10:30:00,32.42,32.44,31.94,32.01,76300.0,27.9231,27.9403,27.5097,27.57,76300.0
2007-10-24 11:00:00,32.0,32.55,31.94,32.54,154100.0,27.5614,28.0351,27.5097,28.0265,154100.0
2007-10-24 11:30:00,32.54,32.61,32.4,32.55,130600.0,28.0265,28.0868,27.9059,28.0351,130600.0
2007-10-24 12:00:00,32.55,32.95,32.54,32.93,268700.0,28.0351,28.3796,28.0265,28.3624,268700.0
2007-10-24 12:30:00,32.93,33.26,32.91,33.16,135000.0,28.3624,28.6466,28.3451,28.5605,135000.0
2007-10-24 13:00:00,33.17,33.18,33.08,33.17,102200.0,28.5691,28.5777,28.4916,28.5691,102200.0
2007-10-24 13:30:00,33.16,33.16,32.8,32.89,119900.0,28.5605,28.5605,28.2504,28.3279,119900.0
2007-10-24 14:00:00,32.9,33.05,32.73,33.0,102000.0,28.3365,28.4657,28.1901,28.4227,102000.0
2007-10-24 14:30:00,33.02,33.31,32.98,33.3,146600.0,28.4399,28.6897,28.4054,28.6811,146600.0
2007-10-24 15:00:00,33.29,33.61,33.22,33.61,189800.0,28.6724,28.9481,28.6121,28.9481,189800.0
2007-10-24 15:30:00,33.63,33.65,33.35,33.54,289700.0,28.9653,28.9825,28.7241,28.8878,289700.0
2007-10-25 09:30:00,33.66,33.75,33.32,33.54,108700.0,28.9911,29.0686,28.6983,28.8878,108700.0
2007-10-25 10:00:00,33.54,34.07,33.54,33.97,119900.0,28.8878,29.3442,28.8878,29.2581,119900.0
2007-10-25 10:30:00,34.0,34.03,33.85,33.93,56800.0,29.284,29.3098,29.1548,29.2237,56800.0
2007-10-25 11:00:00,33.92,33.98,33.75,33.79,49000.0,29.2151,29.2667,29.0686,29.1031,49000.0
2007-10-25 11:30:00,33.8,33.89,33.68,33.69,94500.0,29.1117,29.1892,29.0083,29.017,94500.0
2007-10-25 12:00:00,33.69,33.84,33.62,33.79,80800.0,29.017,29.1462,28.9567,29.1031,80800.0
2007-10-25 12:30:00,33.79,33.92,33.63,33.88,63600.0,29.1031,29.2151,28.9653,29.1806,63600.0
2007-10-25 13:00:00,33.89,33.95,33.65,33.81,143300.0,29.1892,29.2409,28.9825,29.1203,143300.0
2007-10-25 13:30:00,33.83,33.9,33.6,33.73,81800.0,29.1375,29.1978,28.9394,29.0514,81800.0
2007-10-25 14:00:00,33.73,33.99,33.58,33.98,113300.0,29.0514,29.2753,28.9222,29.2667,113300.0
2007-10-25 14:30:00,33.98,34.03,33.71,33.98,112200.0,29.2667,29.3098,29.0342,29.2667,112200.0
2007-10-25 15:00:00,33.98,33.98,33.7,33.8,125700.0,29.2667,29.2667,29.0256,29.1117,125700.0
2007-10-25 15:30:00,33.79,34.06,33.66,34.02,214400.0,29.1031,29.3356,28.9911,29.3012,214400.0
2007-10-26 09:30:00,34.5,34.73,34.07,34.11,112900.0,29.7146,29.9127,29.3442,29.3787,112900.0
2007-10-26 10:00:00,34.12,34.39,33.92,33.92,46000.0,29.3873,29.6199,29.2151,29.2151,46000.0
2007-10-26 10:30:00,33.91,34.01,33.82,33.91,37400.0,29.2064,29.2926,29.1289,29.2064,37400.0
2007-10-26 11:00:00,33.91,34.01,33.84,33.95,32400.0,29.2064,29.2926,29.1462,29.2409,32400.0
2007-10-26 11:30:00,33.95,34.03,33.89,34.0,25900.0,29.2409,29.3098,29.1892,29.284,25900.0
2007-10-26 12:00:00,34.0,34.11,33.97,34.11,21400.0,29.284,29.3787,29.2581,29.3787,21400.0
2007-10-26 12:30:00,34.09,34.12,34.01,34.11,27400.0,29.3615,29.3873,29.2926,29.3787,27400.0
2007-10-26 13:00:00,34.12,34.28,34.1,34.24,71200.0,29.3873,29.5251,29.3701,29.4907,71200.0
2007-10-26 13:30:00,34.24,34.25,33.98,34.0,86000.0,29.4907,29.4993,29.2667,29.284,86000.0
2007-10-26 14:00:00,33.99,34.14,33.96,33.96,100400.0,29.2753,29.4045,29.2495,29.2495,100400.0
2007-10-26 14:30:00,33.99,34.04,33.96,34.0,90200.0,29.2753,29.3184,29.2495,29.284,90200.0
2007-10-26 15:00:00,34.01,34.08,33.87,33.89,69100.0,29.2926,29.3529,29.172,29.1892,69100.0
2007-10-26 15:30:00,33.89,34.03,33.88,33.98,71200.0,29.1892,29.3098,29.1806,29.2667,71200.0
2007-10-29 09:30:00,34.01,34.14,33.78,34.09,132600.0,29.2926,29.4045,29.0945,29.3615,132600.0
2007-10-29 10:00:00,34.08,34.25,33.97,34.25,122100.0,29.3529,29.4993,29.2581,29.4993,122100.0
2007-10-29 10:30:00,34.26,34.27,34.1,34.16,110100.0,29.5079,29.5165,29.3701,29.4218,110100.0
2007-10-29 11:00:00,34.16,34.31,34.12,34.3,53600.0,29.4218,29.551,29.3873,29.5423,53600.0
2007-10-29 11:30:00,34.3,34.35,34.15,34.25,66400.0,29.5423,29.5854,29.4132,29.4993,66400.0
2007-10-29 12:00:00,34.25,34.39,34.22,34.23,50500.0,29.4993,29.6199,29.4734,29.4821,50500.0
2007-10-29 12:30:00,34.23,34.23,34.05,34.2,30200.0,29.4821,29.4821,29.327,29.4562,30200.0
2007-10-29 13:00:00,34.2,34.27,34.17,34.24,36800.0,29.4562,29.5165,29.4304,29.4907,36800.0
2007-10-29 13:30:00,34.24,34.26,34.19,34.26,46900.0,29.4907,29.5079,29.4476,29.5079,46900.0
2007-10-29 14:00:00,34.25,34.3,34.08,34.14,92700.0,29.4993,29.5423,29.3529,29.4045,92700.0
2007-10-29 14:30:00,34.14,34.25,34.14,34.18,56100.0,29.4045,29.4993,29.4045,29.439,56100.0
2007-10-29 15:00:00,34.18,34.23,34.0,34.12,85700.0,29.439,29.4821,29.284,29.3873,85700.0
2007-10-29 15:30:00,34.11,34.21,33.92,34.13,156200.0,29.3787,29.4648,29.2151,29.3959,156200.0
2007-10-30 09:30:00,34.0,34.2,33.81,34.0,117100.0,29.284,29.4562,29.1203,29.284,117100.0
2007-10-30 10:00:00,34.0,34.13,33.94,34.08,102900.0,29.284,29.3959,29.2323,29.3529,102900.0
2007-10-30 10:30:00,34.08,34.11,33.84,34.1,67600.0,29.3529,29.3787,29.1462,29.3701,67600.0
2007-10-30 11:00:00,34.09,34.12,33.98,34.02,30400.0,29.3615,29.3873,29.2667,29.3012,30400.0
2007-10-30 11:30:00,34.01,34.04,33.99,34.0,27600.0,29.2926,29.3184,29.2753,29.284,27600.0
2007-10-30 12:00:00,34.01,34.02,33.9,33.91,37400.0,29.2926,29.3012,29.1978,29.2064,37400.0
2007-10-30 12:30:00,33.91,34.07,33.91,34.07,23300.0,29.2064,29.3442,29.2064,29.3442,23300.0
2007-10-30 13:00:00,34.07,34.08,33.82,33.9,76600.0,29.3442,29.3529,29.1289,29.1978,76600.0
2007-10-30 13:30:00,33.9,34.06,33.87,34.03,53400.0,29.1978,29.3356,29.172,29.3098,53400.0
2007-10-30 14:00:00,34.04,34.25,34.04,34.24,55500.0,29.3184,29.4993,29.3184,29.4907,55500.0
2007-10-30 14:30:00,34.23,34.36,34.2,34.24,75000.0,29.4821,29.594,29.4562,29.4907,75000.0
2007-10-30 15:00:00,34.21,34.51,34.21,34.46,258500.0,29.4648,29.7232,29.4648,29.6802,258500.0
2007-10-30 15:30:00,34.46,34.55,34.25,34.25,257700.0,29.6802,29.7577,29.4993,29.4993,257700.0
2007-10-31 09:30:00,34.54,34.93,34.41,34.6,61400.0,29.7491,30.085,29.6371,29.8007,61400.0
2007-10-31 10:00:00,34.61,34.85,34.37,34.5,143300.0,29.8093,30.0161,29.6026,29.7146,143300.0
2007-10-31 10:30:00,34.49,34.57,34.26,34.29,52200.0,29.706,29.7749,29.5079,29.5337,52200.0
2007-10-31 11:00:00,34.27,34.42,34.26,34.33,63100.0,29.5165,29.6457,29.5079,29.5682,63100.0
2007-10-31 11:30:00,34.33,34.33,34.21,34.27,41100.0,29.5682,29.5682,29.4648,29.5165,41100.0
2007-10-31 12:00:00,34.27,34.32,34.19,34.2,35200.0,29.5165,29.5596,29.4476,29.4562,35200.0
2007-10-31 12:30:00,34.2,34.23,34.15,34.16,22400.0,29.4562,29.4821,29.4132,29.4218,22400.0
2007-10-31 13:00:00,34.17,34.3,34.16,34.26,23100.0,29.4304,29.5423,29.4218,29.5079,23100.0
2007-10-31 13:30:00,34.26,34.29,34.02,34.11,73100.0,29.5079,29.5337,29.3012,29.3787,73100.0
2007-10-31 14:00:00,34.14,34.32,33.77,33.85,180300.0,29.4045,29.5596,29.0859,29.1548,180300.0
2007-10-31 14:30:00,33.81,34.03,33.61,33.66,269000.0,29.1203,29.3098,28.9481,28.9911,269000.0
2007-10-31 15:00:00,33.66,34.04,33.44,33.46,253600.0,28.9911,29.3184,28.8016,28.8189,253600.0
2007-10-31 15:30:00,33.45,34.04,33.45,34.01,245900.0,28.8102,29.3184,28.8102,29.2926,245900.0
2007-11-01 09:30:00,35.0,35.97,34.0,34.61,1150800.0,30.1453,30.9807,29.284,29.8093,1150800.0
2007-11-01 10:00:00,34.63,34.95,34.26,34.72,1188600.0,29.8266,30.1022,29.5079,29.9041,1188600.0
2007-11-01 10:30:00,34.69,35.05,34.58,35.0,417000.0,29.8782,30.1883,29.7835,30.1453,417000.0
2007-11-01 11:00:00,34.99,35.9,34.98,35.82,493100.0,30.1366,30.9204,30.128,30.8515,493100.0
2007-11-01 11:30:00,35.82,36.04,35.27,35.82,423500.0,30.8515,31.041,30.3778,30.8515,423500.0
2007-11-01 12:00:00,35.81,35.92,35.11,35.38,276000.0,30.8429,30.9376,30.24,30.4725,276000.0
2007-11-01 12:30:00,35.37,35.52,35.11,35.17,411100.0,30.4639,30.5931,30.24,30.2917,411100.0
2007-11-01 13:00:00,35.16,35.38,34.95,34.95,200000.0,30.2831,30.4725,30.1022,30.1022,200000.0
2007-11-01 13:30:00,34.93,35.43,34.9,35.32,449200.0,30.085,30.5156,30.0591,30.4209,449200.0
2007-11-01 14:00:00,35.3,35.5,35.24,35.29,407100.0,30.4036,30.5759,30.352,30.395,407100.0
2007-11-01 14:30:00,35.29,35.38,35.0,35.2,336500.0,30.395,30.4725,30.1453,30.3175,336500.0
2007-11-01 15:00:00,35.19,35.4,35.05,35.23,371200.0,30.3089,30.4898,30.1883,30.3433,371200.0
2007-11-01 15:30:00,35.22,35.46,34.98,35.0,768300.0,30.3347,30.5414,30.128,30.1453,768300.0
2007-11-02 09:30:00,35.55,35.65,34.56,34.79,232600.0,30.619,30.7051,29.7663,29.9644,232600.0
2007-11-02 10:00:00,34.79,34.95,34.68,34.79,342600.0,29.9644,30.1022,29.8696,29.9644,342600.0
2007-11-02 10:30:00,34.78,35.01,34.55,34.76,205800.0,29.9558,30.1539,29.7577,29.9385,205800.0
2007-11-02 11:00:00,34.78,34.8,34.58,34.74,137500.0,29.9558,29.973,29.7835,29.9213,137500.0
2007-11-02 11:30:00,34.76,34.92,34.45,34.56,287500.0,29.9385,30.0763,29.6715,29.7663,287500.0
2007-11-02 12:00:00,34.56,34.82,34.55,34.74,120000.0,29.7663,29.9902,29.7577,29.9213,120000.0
2007-11-02 12:30:00,34.74,34.77,34.48,34.68,229100.0,29.9213,29.9472,29.6974,29.8696,229100.0
2007-11-02 13:00:00,34.68,34.82,34.56,34.7,172400.0,29.8696,29.9902,29.7663,29.8869,172400.0
2007-11-02 13:30:00,34.7,34.76,34.56,34.65,161200.0,29.8869,29.9385,29.7663,29.8438,161200.0
2007-11-02 14:00:00,34.67,34.73,34.5,34.67,132100.0,29.861,29.9127,29.7146,29.861,132100.0
2007-11-02 14:30:00,34.69,34.71,34.4,34.48,125900.0,29.8782,29.8955,29.6285,29.6974,125900.0
2007-11-02 15:00:00,34.48,34.63,34.35,34.5,165100.0,29.6974,29.8266,29.5854,29.7146,165100.0
2007-11-02 15:30:00,34.49,34.84,34.4,34.78,226600.0,29.706,30.0074,29.6285,29.9558,226600.0
2007-11-05 09:30:00,34.48,34.48,34.01,34.23,183100.0,29.6974,29.6974,29.2926,29.4821,183100.0
2007-11-05 10:00:00,34.24,34.73,34.22,34.66,188700.0,29.4907,29.9127,29.4734,29.8524,188700.0
2007-11-05 10:30:00,34.65,35.73,34.65,35.73,408800.0,29.8438,30.774,29.8438,30.774,408800.0
2007-11-05 11:00:00,35.7,35.89,35.56,35.65,232800.0,30.7482,30.9118,30.6276,30.7051,232800.0
2007-11-05 11:30:00,35.65,35.78,35.57,35.7,169300.0,30.7051,30.8171,30.6362,30.7482,169300.0
2007-11-05 12:00:00,35.7,35.78,35.4,35.64,172200.0,30.7482,30.8171,30.4898,30.6965,172200.0
2007-11-05 12:30:00,35.64,35.74,35.59,35.67,153400.0,30.6965,30.7826,30.6534,30.7223,153400.0
2007-11-05 13:00:00,35.66,35.76,35.3,35.31,166000.0,30.7137,30.7998,30.4036,30.4123,166000.0
2007-11-05 13:30:00,35.3,35.54,35.17,35.21,177900.0,30.4036,30.6103,30.2917,30.3261,177900.0
2007-11-05 14:00:00,35.21,35.49,35.07,35.25,297100.0,30.3261,30.5673,30.2055,30.3606,297100.0
2007-11-05 14:30:00,35.24,35.27,35.0,35.07,341700.0,30.352,30.3778,30.1453,30.2055,341700.0
2007-11-05 15:00:00,35.06,35.42,35.04,35.3,294400.0,30.1969,30.507,30.1797,30.4036,294400.0
2007-11-05 15:30:00,35.3,35.4,35.06,35.09,337400.0,30.4036,30.4898,30.1969,30.2228,337400.0
2007-11-06 09:30:00,35.18,35.24,35.0,35.14,141800.0,30.3003,30.352,30.1453,30.2658,141800.0
2007-11-06 10:00:00,35.12,35.2,35.03,35.17,155700.0,30.2486,30.3175,30.1711,30.2917,155700.0
2007-11-06 10:30:00,35.16,35.17,34.96,34.96,289300.0,30.2831,30.2917,30.1108,30.1108,289300.0
2007-11-06 11:00:00,34.98,35.08,34.8,35.03,261100.0,30.128,30.2142,29.973,30.1711,261100.0
2007-11-06 11:30:00,35.03,35.3,35.02,35.3,131700.0,30.1711,30.4036,30.1625,30.4036,131700.0
2007-11-06 12:00:00,35.3,35.51,35.25,35.5,163100.0,30.4036,30.5845,30.3606,30.5759,163100.0
2007-11-06 12:30:00,35.49,35.75,35.48,35.73,128400.0,30.5673,30.7912,30.5587,30.774,128400.0
2007-11-06 13:00:00,35.73,35.84,35.58,35.83,140800.0,30.774,30.8687,30.6448,30.8601,140800.0
2007-11-06 13:30:00,35.83,36.06,35.83,35.99,144100.0,30.8601,31.0582,30.8601,30.9979,144100.0
2007-11-06 14:00:00,35.99,36.07,35.82,36.06,163300.0,30.9979,31.0668,30.8515,31.0582,163300.0
2007-11-06 14:30:00,36.05,36.2,36.01,36.05,164200.0,31.0496,31.1788,31.0152,31.0496,164200.0
2007-11-06 15:00:00,36.05,36.34,36.03,36.31,189700.0,31.0496,31.2994,31.0324,31.2735,189700.0
2007-11-06 15:30:00,36.32,36.54,36.22,36.45,318900.0,31.2822,31.4716,31.196,31.3941,318900.0
2007-11-07 09:30:00,36.3,36.73,36.0,36.63,233000.0,31.2649,31.6353,31.0065,31.5492,233000.0
2007-11-07 10:00:00,36.62,36.75,36.44,36.5,281000.0,31.5405,31.6525,31.3855,31.4372,281000.0
2007-11-07 10:30:00,36.48,36.55,36.05,36.33,167900.0,31.42,31.4803,31.0496,31.2908,167900.0
2007-11-07 11:00:00,36.34,36.49,36.17,36.27,168700.0,31.2994,31.4286,31.153,31.2391,168700.0
2007-11-07 11:30:00,36.25,36.3,36.07,36.09,205400.0,31.2219,31.2649,31.0668,31.0841,205400.0
2007-11-07 12:00:00,36.07,36.2,36.0,36.12,104600.0,31.0668,31.1788,31.0065,31.1099,104600.0
2007-11-07 12:30:00,36.13,36.27,36.0,36.06,66800.0,31.1185,31.2391,31.0065,31.0582,66800.0
2007-11-07 13:00:00,36.06,36.15,35.95,36.13,93900.0,31.0582,31.1357,30.9635,31.1185,93900.0
2007-11-07 13:30:00,36.11,36.37,36.11,36.34,74700.0,31.1013,31.3252,31.1013,31.2994,74700.0
2007-11-07 14:00:00,36.33,36.57,36.28,36.57,91600.0,31.2908,31.4975,31.2477,31.4975,91600.0
2007-11-07 14:30:00,36.56,36.57,36.27,36.27,92600.0,31.4889,31.4975,31.2391,31.2391,92600.0
2007-11-07 15:00:00,36.27,36.5,36.14,36.31,173500.0,31.2391,31.4372,31.1271,31.2735,173500.0
2007-11-07 15:30:00,36.31,36.34,36.11,36.18,228600.0,31.2735,31.2994,31.1013,31.1616,228600.0
2007-11-08 09:30:00,36.14,36.3,35.77,35.86,130300.0,31.1271,31.2649,30.8084,30.886,130300.0
2007-11-08 10:00:00,35.85,35.93,35.58,35.66,141200.0,30.8773,30.9463,30.6448,30.7137,141200.0
2007-11-08 10:30:00,35.65,35.69,35.47,35.63,115800.0,30.7051,30.7395,30.5501,30.6879,115800.0
2007-11-08 11:00:00,35.64,35.83,35.52,35.63,66700.0,30.6965,30.8601,30.5931,30.6879,66700.0
2007-11-08 11:30:00,35.63,35.74,35.45,35.58,64400.0,30.6879,30.7826,30.5328,30.6448,64400.0
2007-11-08 12:00:00,35.61,35.61,35.3,35.5,66400.0,30.6706,30.6706,30.4036,30.5759,66400.0
2007-11-08 12:30:00,35.53,35.57,35.36,35.49,94200.0,30.6017,30.6362,30.4553,30.5673,94200.0
2007-11-08 13:00:00,35.5,35.7,35.43,35.63,89300.0,30.5759,30.7482,30.5156,30.6879,89300.0
2007-11-08 13:30:00,35.63,35.84,35.53,35.72,84700.0,30.6879,30.8687,30.6017,30.7654,84700.0
2007-11-08 14:00:00,35.72,35.8,35.5,35.56,87500.0,30.7654,30.8343,30.5759,30.6276,87500.0
2007-11-08 14:30:00,35.56,35.65,35.49,35.62,151400.0,30.6276,30.7051,30.5673,30.6793,151400.0
2007-11-08 15:00:00,35.62,36.0,35.48,36.0,247300.0,30.6793,31.0065,30.5587,31.0065,247300.0
2007-11-08 15:30:00,36.0,36.08,35.93,36.04,252500.0,31.0065,31.0754,30.9463,31.041,252500.0
2007-11-09 09:30:00,35.63,35.83,35.26,35.3,53800.0,30.6879,30.8601,30.3692,30.4036,53800.0
2007-11-09 10:00:00,35.3,35.48,35.14,35.27,105900.0,30.4036,30.5587,30.2658,30.3778,105900.0
2007-11-09 10:30:00,35.28,35.44,35.16,35.41,81500.0,30.3864,30.5242,30.2831,30.4984,81500.0
2007-11-09 11:00:00,35.44,35.45,34.99,35.02,116300.0,30.5242,30.5328,30.1366,30.1625,116300.0
2007-11-09 11:30:00,35.01,35.35,35.0,35.29,95900.0,30.1539,30.4467,30.1453,30.395,95900.0
2007-11-09 12:00:00,35.29,35.34,35.18,35.26,57000.0,30.395,30.4381,30.3003,30.3692,57000.0
2007-11-09 12:30:00,35.24,35.44,35.18,35.21,139900.0,30.352,30.5242,30.3003,30.3261,139900.0
2007-11-09 13:00:00,35.19,35.21,35.05,35.19,80800.0,30.3089,30.3261,30.1883,30.3089,80800.0
2007-11-09 13:30:00,35.22,35.35,35.21,35.31,48700.0,30.3347,30.4467,30.3261,30.4123,48700.0
2007-11-09 14:00:00,35.3,35.62,35.23,35.59,134400.0,30.4036,30.6793,30.3433,30.6534,134400.0
2007-11-09 14:30:00,35.6,35.64,35.29,35.34,215800.0,30.662,30.6965,30.395,30.4381,215800.0
2007-11-09 15:00:00,35.35,35.59,35.25,35.5,80600.0,30.4467,30.6534,30.3606,30.5759,80600.0
2007-11-09 15:30:00,35.5,35.54,35.04,35.1,256000.0,30.5759,30.6103,30.1797,30.2314,256000.0
2007-11-12 09:30:00,34.99,35.54,34.87,35.14,207600.0,30.1366,30.6103,30.0333,30.2658,207600.0
2007-11-12 10:00:00,35.15,35.15,34.9,35.02,159700.0,30.2744,30.2744,30.0591,30.1625,159700.0
2007-11-12 10:30:00,35.03,35.25,35.03,35.06,117000.0,30.1711,30.3606,30.1711,30.1969,117000.0
2007-11-12 11:00:00,35.06,35.17,35.02,35.1,136300.0,30.1969,30.2917,30.1625,30.2314,136300.0
2007-11-12 11:30:00,35.11,35.16,35.0,35.07,201800.0,30.24,30.2831,30.1453,30.2055,201800.0
2007-11-12 12:00:00,35.07,35.17,35.01,35.15,133500.0,30.2055,30.2917,30.1539,30.2744,133500.0
2007-11-12 12:30:00,35.15,35.2,35.11,35.15,152400.0,30.2744,30.3175,30.24,30.2744,152400.0
2007-11-12 13:00:00,35.15,35.17,35.03,35.05,80800.0,30.2744,30.2917,30.1711,30.1883,80800.0
2007-11-12 13:30:00,35.05,35.08,34.83,34.92,69500.0,30.1883,30.2142,29.9988,30.0763,69500.0
2007-11-12 14:00:00,34.94,34.95,34.75,34.9,60900.0,30.0936,30.1022,29.9299,30.0591,60900.0
2007-11-12 14:30:00,34.88,35.0,34.87,34.99,79700.0,30.0419,30.1453,30.0333,30.1366,79700.0
2007-11-12 15:00:00,34.99,35.0,34.83,34.83,110700.0,30.1366,30.1453,29.9988,29.9988,110700.0
2007-11-12 15:30:00,34.83,34.95,34.45,34.56,237300.0,29.9988,30.1022,29.6715,29.7663,237300.0
2007-11-13 09:30:00,34.9,35.56,34.67,34.98,268400.0,30.0591,30.6276,29.861,30.128,268400.0
2007-11-13 10:00:00,35.01,35.12,35.0,35.07,124500.0,30.1539,30.2486,30.1453,30.2055,124500.0
2007-11-13 10:30:00,35.07,35.13,35.02,35.09,136100.0,30.2055,30.2572,30.1625,30.2228,136100.0
2007-11-13 11:00:00,35.11,35.18,35.05,35.17,172200.0,30.24,30.3003,30.1883,30.2917,172200.0
2007-11-13 11:30:00,35.19,35.39,35.18,35.36,83100.0,30.3089,30.4812,30.3003,30.4553,83100.0
2007-11-13 12:00:00,35.38,35.53,35.36,35.44,134600.0,30.4725,30.6017,30.4553,30.5242,134600.0
2007-11-13 12:30:00,35.44,35.49,35.29,35.29,38100.0,30.5242,30.5673,30.395,30.395,38100.0
2007-11-13 13:00:00,35.29,35.46,35.29,35.39,83200.0,30.395,30.5414,30.395,30.4812,83200.0
2007-11-13 13:30:00,35.39,35.65,35.33,35.59,98800.0,30.4812,30.7051,30.4295,30.6534,98800.0
2007-11-13 14:00:00,35.61,35.71,35.57,35.61,86200.0,30.6706,30.7568,30.6362,30.6706,86200.0
2007-11-13 14:30:00,35.61,35.78,35.61,35.63,73900.0,30.6706,30.8171,30.6706,30.6879,73900.0
2007-11-13 15:00:00,35.64,35.74,35.63,35.7,76100.0,30.6965,30.7826,30.6879,30.7482,76100.0
2007-11-13 15:30:00,35.69,35.75,35.58,35.59,151300.0,30.7395,30.7912,30.6448,30.6534,151300.0
2007-11-14 09:30:00,35.89,37.0,35.89,36.5,329600.0,30.9118,31.8678,30.9118,31.4372,329600.0
2007-11-14 10:00:00,36.49,36.53,36.22,36.4,284100.0,31.4286,31.463,31.196,31.3511,284100.0
2007-11-14 10:30:00,36.4,36.42,36.14,36.33,237300.0,31.3511,31.3683,31.1271,31.2908,237300.0
2007-11-14 11:00:00,36.31,36.31,36.11,36.26,85700.0,31.2735,31.2735,31.1013,31.2305,85700.0
2007-11-14 11:30:00,36.26,36.48,36.23,36.34,93900.0,31.2305,31.42,31.2046,31.2994,93900.0
2007-11-14 12:00:00,36.33,36.34,36.06,36.11,63900.0,31.2908,31.2994,31.0582,31.1013,63900.0
2007-11-14 12:30:00,36.13,36.13,35.95,35.95,56000.0,31.1185,31.1185,30.9635,30.9635,56000.0
2007-11-14 13:00:00,35.95,36.19,35.94,36.15,72400.0,30.9635,31.1702,30.9549,31.1357,72400.0
2007-11-14 13:30:00,36.14,36.27,36.1,36.18,71900.0,31.1271,31.2391,31.0927,31.1616,71900.0
2007-11-14 14:00:00,36.18,36.39,36.08,36.33,80200.0,31.1616,31.3424,31.0754,31.2908,80200.0
2007-11-14 14:30:00,36.32,36.46,36.23,36.24,114100.0,31.2822,31.4027,31.2046,31.2133,114100.0
2007-11-14 15:00:00,36.24,36.29,36.12,36.15,134900.0,31.2133,31.2563,31.1099,31.1357,134900.0
2007-11-14 15:30:00,36.15,36.19,35.75,35.89,363400.0,31.1357,31.1702,30.7912,30.9118,363400.0
2007-11-15 09:30:00,35.54,35.65,35.16,35.33,145600.0,30.6103,30.7051,30.2831,30.4295,145600.0
2007-11-15 10:00:00,35.35,35.43,35.24,35.35,181700.0,30.4467,30.5156,30.352,30.4467,181700.0
2007-11-15 10:30:00,35.34,35.45,35.23,35.27,105400.0,30.4381,30.5328,30.3433,30.3778,105400.0
2007-11-15 11:00:00,35.26,35.41,35.22,35.35,63200.0,30.3692,30.4984,30.3347,30.4467,63200.0
2007-11-15 11:30:00,35.34,35.49,35.17,35.46,76200.0,30.4381,30.5673,30.2917,30.5414,76200.0
2007-11-15 12:00:00,35.47,35.57,35.31,35.31,56700.0,30.5501,30.6362,30.4123,30.4123,56700.0
2007-11-15 12:30:00,35.3,35.48,35.26,35.45,50200.0,30.4036,30.5587,30.3692,30.5328,50200.0
2007-11-15 13:00:00,35.43,35.63,35.4,35.61,51600.0,30.5156,30.6879,30.4898,30.6706,51600.0
2007-11-15 13:30:00,35.62,35.73,35.52,35.52,51800.0,30.6793,30.774,30.5931,30.5931,51800.0
2007-11-15 14:00:00,35.52,35.57,35.33,35.43,74000.0,30.5931,30.6362,30.4295,30.5156,74000.0
2007-11-15 14:30:00,35.43,35.55,35.16,35.16,65500.0,30.5156,30.619,30.2831,30.2831,65500.0
2007-11-15 15:00:00,35.14,35.36,35.14,35.26,83200.0,30.2658,30.4553,30.2658,30.3692,83200.0
2007-11-15 15:30:00,35.25,35.42,35.08,35.31,128700.0,30.3606,30.507,30.2142,30.4123,128700.0
2007-11-16 09:30:00,35.42,35.65,34.83,35.28,65700.0,30.507,30.7051,29.9988,30.3864,65700.0
2007-11-16 10:00:00,35.25,35.25,34.76,34.76,173200.0,30.3606,30.3606,29.9385,29.9385,173200.0
2007-11-16 10:30:00,34.76,34.84,34.53,34.81,119400.0,29.9385,30.0074,29.7404,29.9816,119400.0
2007-11-16 11:00:00,34.8,34.91,34.69,34.87,111000.0,29.973,30.0677,29.8782,30.0333,111000.0
2007-11-16 11:30:00,34.87,34.87,34.72,34.83,88400.0,30.0333,30.0333,29.9041,29.9988,88400.0
2007-11-16 12:00:00,34.82,35.03,34.8,35.01,54600.0,29.9902,30.1711,29.973,30.1539,54600.0
2007-11-16 12:30:00,35.01,35.02,34.82,34.84,61500.0,30.1539,30.1625,29.9902,30.0074,61500.0
2007-11-16 13:00:00,34.84,34.89,34.78,34.82,55700.0,30.0074,30.0505,29.9558,29.9902,55700.0
2007-11-16 13:30:00,34.81,34.94,34.78,34.84,55600.0,29.9816,30.0936,29.9558,30.0074,55600.0
2007-11-16 14:00:00,34.85,34.89,34.75,34.88,81800.0,30.0161,30.0505,29.9299,30.0419,81800.0
2007-11-16 14:30:00,34.88,34.89,34.54,34.77,133000.0,30.0419,30.0505,29.7491,29.9472,133000.0
2007-11-16 15:00:00,34.76,34.82,34.63,34.8,125800.0,29.9385,29.9902,29.8266,29.973,125800.0
2007-11-16 15:30:00,34.81,35.04,34.73,34.8,284400.0,29.9816,30.1797,29.9127,29.973,284400.0
2007-11-19 09:30:00,34.48,34.9,34.48,34.6,147000.0,29.6974,30.0591,29.6974,29.8007,147000.0
2007-11-19 10:00:00,34.59,34.66,34.4,34.43,79300.0,29.7921,29.8524,29.6285,29.6543,79300.0
2007-11-19 10:30:00,34.43,34.6,34.34,34.58,63900.0,29.6543,29.8007,29.5768,29.7835,63900.0
2007-11-19 11:00:00,34.6,34.71,34.49,34.67,77800.0,29.8007,29.8955,29.706,29.861,77800.0
2007-11-19 11:30:00,34.67,34.88,34.67,34.8,83700.0,29.861,30.0419,29.861,29.973,83700.0
2007-11-19 12:00:00,34.8,35.09,34.76,35.01,131700.0,29.973,30.2228,29.9385,30.1539,131700.0
2007-11-19 12:30:00,35.0,35.15,34.99,35.1,89400.0,30.1453,30.2744,30.1366,30.2314,89400.0
2007-11-19 13:00:00,35.1,35.17,34.93,35.01,90500.0,30.2314,30.2917,30.085,30.1539,90500.0
2007-11-19 13:30:00,35.01,35.1,34.93,34.93,91300.0,30.1539,30.2314,30.085,30.085,91300.0
2007-11-19 14:00:00,34.92,35.15,34.9,35.05,146200.0,30.0763,30.2744,30.0591,30.1883,146200.0
2007-11-19 14:30:00,35.05,35.13,34.94,35.02,95100.0,30.1883,30.2572,30.0936,30.1625,95100.0
2007-11-19 15:00:00,35.01,35.01,34.75,34.86,96100.0,30.1539,30.1539,29.9299,30.0247,96100.0
2007-11-19 15:30:00,34.86,34.92,34.66,34.66,114900.0,30.0247,30.0763,29.8524,29.8524,114900.0
2007-11-20 09:30:00,34.97,35.39,34.73,35.25,152900.0,30.1194,30.4812,29.9127,30.3606,152900.0
2007-11-20 10:00:00,35.24,35.24,34.84,35.16,96700.0,30.352,30.352,30.0074,30.2831,96700.0
2007-11-20 10:30:00,35.17,35.37,35.09,35.24,58300.0,30.2917,30.4639,30.2228,30.352,58300.0
2007-11-20 11:00:00,35.24,35.3,34.98,34.99,66100.0,30.352,30.4036,30.128,30.1366,66100.0
2007-11-20 11:30:00,34.99,35.08,34.9,34.94,65200.0,30.1366,30.2142,30.0591,30.0936,65200.0
2007-11-20 12:00:00,34.95,34.95,34.62,34.7,42600.0,30.1022,30.1022,29.818,29.8869,42600.0
2007-11-20 12:30:00,34.72,34.74,34.56,34.64,39600.0,29.9041,29.9213,29.7663,29.8352,39600.0
2007-11-20 13:00:00,34.64,34.64,34.33,34.43,66300.0,29.8352,29.8352,29.5682,29.6543,66300.0
2007-11-20 13:30:00,34.47,34.61,34.4,34.54,39800.0,29.6888,29.8093,29.6285,29.7491,39800.0
2007-11-20 14:00:00,34.54,34.8,34.15,34.18,100200.0,29.7491,29.973,29.4132,29.439,100200.0
2007-11-20 14:30:00,34.19,34.34,34.11,34.23,79300.0,29.4476,29.5768,29.3787,29.4821,79300.0
2007-11-20 15:00:00,34.21,34.36,34.07,34.35,108500.0,29.4648,29.594,29.3442,29.5854,108500.0
2007-11-20 15:30:00,34.4,34.74,34.38,34.62,169300.0,29.6285,29.9213,29.6112,29.818,169300.0
2007-11-21 09:30:00,34.43,34.7,34.06,34.4,27500.0,29.6543,29.8869,29.3356,29.6285,27500.0
2007-11-21 10:00:00,34.39,34.61,34.27,34.56,52900.0,29.6199,29.8093,29.5165,29.7663,52900.0
2007-11-21 10:30:00,34.56,34.57,34.21,34.25,44600.0,29.7663,29.7749,29.4648,29.4993,44600.0
2007-11-21 11:00:00,34.24,34.3,34.11,34.23,59100.0,29.4907,29.5423,29.3787,29.4821,59100.0
2007-11-21 11:30:00,34.25,34.3,34.17,34.24,59300.0,29.4993,29.5423,29.4304,29.4907,59300.0
2007-11-21 12:00:00,34.25,34.3,34.19,34.24,55700.0,29.4993,29.5423,29.4476,29.4907,55700.0
2007-11-21 12:30:00,34.23,34.41,34.23,34.4,82400.0,29.4821,29.6371,29.4821,29.6285,82400.0
2007-11-21 13:00:00,34.42,34.43,34.25,34.3,75400.0,29.6457,29.6543,29.4993,29.5423,75400.0
2007-11-21 13:30:00,34.3,34.36,34.21,34.29,74500.0,29.5423,29.594,29.4648,29.5337,74500.0
2007-11-21 14:00:00,34.3,34.31,34.17,34.22,89200.0,29.5423,29.551,29.4304,29.4734,89200.0
2007-11-21 14:30:00,34.23,34.47,34.18,34.42,65600.0,29.4821,29.6888,29.439,29.6457,65600.0
2007-11-21 15:00:00,34.46,34.46,34.23,34.28,83000.0,29.6802,29.6802,29.4821,29.5251,83000.0
2007-11-21 15:30:00,34.27,34.29,34.1,34.13,80800.0,29.5165,29.5337,29.3701,29.3959,80800.0
2007-11-23 09:30:00,34.38,34.46,34.1,34.22,46300.0,29.6112,29.6802,29.3701,29.4734,46300.0
2007-11-23 10:00:00,34.2,34.23,34.14,34.2,19700.0,29.4562,29.4821,29.4045,29.4562,19700.0
2007-11-23 10:30:00,34.19,34.23,34.17,34.2,29800.0,29.4476,29.4821,29.4304,29.4562,29800.0
2007-11-23 11:00:00,34.2,34.29,34.14,34.21,37200.0,29.4562,29.5337,29.4045,29.4648,37200.0
2007-11-23 11:30:00,34.22,34.32,34.18,34.3,71300.0,29.4734,29.5596,29.439,29.5423,71300.0
2007-11-23 12:00:00,34.3,34.46,34.25,34.4,75600.0,29.5423,29.6802,29.4993,29.6285,75600.0
2007-11-23 12:30:00,34.41,34.46,34.11,34.21,53000.0,29.6371,29.6802,29.3787,29.4648,53000.0
2007-11-26 09:30:00,34.16,34.25,34.0,34.19,47000.0,29.4218,29.4993,29.284,29.4476,47000.0
2007-11-26 10:00:00,34.19,34.3,34.0,34.03,45900.0,29.4476,29.5423,29.284,29.3098,45900.0
2007-11-26 10:30:00,34.02,34.11,33.91,33.91,63100.0,29.3012,29.3787,29.2064,29.2064,63100.0
2007-11-26 11:00:00,33.91,34.05,33.9,33.98,46300.0,29.2064,29.327,29.1978,29.2667,46300.0
2007-11-26 11:30:00,33.98,34.06,33.82,33.84,47600.0,29.2667,29.3356,29.1289,29.1462,47600.0
2007-11-26 12:00:00,33.85,33.97,33.74,33.97,35600.0,29.1548,29.2581,29.06,29.2581,35600.0
2007-11-26 12:30:00,33.96,34.11,33.93,34.03,46300.0,29.2495,29.3787,29.2237,29.3098,46300.0
2007-11-26 13:00:00,34.06,34.06,33.95,33.97,21400.0,29.3356,29.3356,29.2409,29.2581,21400.0
2007-11-26 13:30:00,33.98,34.09,33.85,33.87,35100.0,29.2667,29.3615,29.1548,29.172,35100.0
2007-11-26 14:00:00,33.85,33.96,33.82,33.94,39800.0,29.1548,29.2495,29.1289,29.2323,39800.0
2007-11-26 14:30:00,33.96,33.98,33.8,33.81,48100.0,29.2495,29.2667,29.1117,29.1203,48100.0
2007-11-26 15:00:00,33.81,33.89,33.5,33.57,102900.0,29.1203,29.1892,28.8533,28.9136,102900.0
2007-11-26 15:30:00,33.58,33.63,33.3,33.35,115700.0,28.9222,28.9653,28.6811,28.7241,115700.0
2007-11-27 09:30:00,33.46,33.56,33.12,33.23,102600.0,28.8189,28.905,28.526,28.6208,102600.0
2007-11-27 10:00:00,33.22,33.47,33.16,33.41,53300.0,28.6121,28.8275,28.5605,28.7758,53300.0
2007-11-27 10:30:00,33.42,33.78,33.41,33.76,80500.0,28.7844,29.0945,28.7758,29.0772,80500.0
2007-11-27 11:00:00,33.76,33.84,33.66,33.66,29700.0,29.0772,29.1462,28.9911,28.9911,29700.0
2007-11-27 11:30:00,33.65,33.86,33.65,33.77,22200.0,28.9825,29.1634,28.9825,29.0859,22200.0
2007-11-27 12:00:00,33.76,33.81,33.5,33.55,25300.0,29.0772,29.1203,28.8533,28.8964,25300.0
2007-11-27 12:30:00,33.58,33.82,33.58,33.73,28400.0,28.9222,29.1289,28.9222,29.0514,28400.0
2007-11-27 13:00:00,33.75,33.79,33.61,33.72,28300.0,29.0686,29.1031,28.9481,29.0428,28300.0
2007-11-27 13:30:00,33.72,33.72,33.4,33.47,27600.0,29.0428,29.0428,28.7672,28.8275,27600.0
2007-11-27 14:00:00,33.5,33.5,33.31,33.37,35900.0,28.8533,28.8533,28.6897,28.7413,35900.0
2007-11-27 14:30:00,33.37,33.38,33.08,33.12,58100.0,28.7413,28.75,28.4916,28.526,58100.0
2007-11-27 15:00:00,33.11,33.31,33.06,33.12,97500.0,28.5174,28.6897,28.4743,28.526,97500.0
2007-11-27 15:30:00,33.15,33.56,33.06,33.4,158700.0,28.5519,28.905,28.4743,28.7672,158700.0
2007-11-28 09:30:00,33.61,34.05,33.42,34.03,175600.0,28.9481,29.327,28.7844,29.3098,175600.0
2007-11-28 10:00:00,34.02,34.02,33.58,33.64,151100.0,29.3012,29.3012,28.9222,28.9739,151100.0
2007-11-28 10:30:00,33.63,34.15,33.63,34.0,79300.0,28.9653,29.4132,28.9653,29.284,79300.0
2007-11-28 11:00:00,34.0,34.0,33.63,33.68,306600.0,29.284,29.284,28.9653,29.0083,306600.0
2007-11-28 11:30:00,33.66,34.0,33.61,33.98,105300.0,28.9911,29.284,28.9481,29.2667,105300.0
2007-11-28 12:00:00,33.99,34.27,33.97,34.12,67000.0,29.2753,29.5165,29.2581,29.3873,67000.0
2007-11-28 12:30:00,34.12,34.3,34.05,34.12,65300.0,29.3873,29.5423,29.327,29.3873,65300.0
2007-11-28 13:00:00,34.11,34.37,34.1,34.35,72400.0,29.3787,29.6026,29.3701,29.5854,72400.0
2007-11-28 13:30:00,34.36,34.49,34.28,34.28,76700.0,29.594,29.706,29.5251,29.5251,76700.0
2007-11-28 14:00:00,34.3,34.59,34.28,34.59,87500.0,29.5423,29.7921,29.5251,29.7921,87500.0
2007-11-28 14:30:00,34.57,34.78,34.56,34.68,146000.0,29.7749,29.9558,29.7663,29.8696,146000.0
2007-11-28 15:00:00,34.67,34.74,34.25,34.34,203400.0,29.861,29.9213,29.4993,29.5768,203400.0
2007-11-28 15:30:00,34.34,34.4,34.01,34.21,383900.0,29.5768,29.6285,29.2926,29.4648,383900.0
2007-11-29 09:30:00,34.58,35.77,34.3,35.6,389000.0,29.7835,30.8084,29.5423,30.662,389000.0
2007-11-29 10:00:00,35.59,35.75,35.28,35.37,219100.0,30.6534,30.7912,30.3864,30.4639,219100.0
2007-11-29 10:30:00,35.38,35.38,35.17,35.26,70600.0,30.4725,30.4725,30.2917,30.3692,70600.0
2007-11-29 11:00:00,35.25,35.29,35.14,35.27,80100.0,30.3606,30.395,30.2658,30.3778,80100.0
2007-11-29 11:30:00,35.28,35.58,35.22,35.55,85100.0,30.3864,30.6448,30.3347,30.619,85100.0
2007-11-29 12:00:00,35.55,35.67,35.41,35.48,139100.0,30.619,30.7223,30.4984,30.5587,139100.0
2007-11-29 12:30:00,35.47,35.51,35.33,35.37,59700.0,30.5501,30.5845,30.4295,30.4639,59700.0
2007-11-29 13:00:00,35.37,35.5,35.32,35.4,53700.0,30.4639,30.5759,30.4209,30.4898,53700.0
2007-11-29 13:30:00,35.41,35.5,35.31,35.39,97900.0,30.4984,30.5759,30.4123,30.4812,97900.0
2007-11-29 14:00:00,35.37,35.54,35.31,35.53,179700.0,30.4639,30.6103,30.4123,30.6017,179700.0
2007-11-29 14:30:00,35.51,35.65,35.41,35.6,97200.0,30.5845,30.7051,30.4984,30.662,97200.0
2007-11-29 15:00:00,35.59,35.61,35.46,35.58,114700.0,30.6534,30.6706,30.5414,30.6448,114700.0
2007-11-29 15:30:00,35.57,35.74,35.43,35.64,230700.0,30.6362,30.7826,30.5156,30.6965,230700.0
2007-11-30 09:30:00,36.02,36.67,35.69,35.83,106300.0,31.0238,31.5836,30.7395,30.8601,106300.0
2007-11-30 10:00:00,35.81,35.99,35.8,35.93,81100.0,30.8429,30.9979,30.8343,30.9463,81100.0
2007-11-30 10:30:00,35.91,35.97,35.78,35.87,64300.0,30.929,30.9807,30.8171,30.8946,64300.0
2007-11-30 11:00:00,35.84,35.84,35.63,35.69,81400.0,30.8687,30.8687,30.6879,30.7395,81400.0
2007-11-30 11:30:00,35.68,35.91,35.63,35.84,58300.0,30.7309,30.929,30.6879,30.8687,58300.0
2007-11-30 12:00:00,35.83,35.95,35.8,35.87,65300.0,30.8601,30.9635,30.8343,30.8946,65300.0
2007-11-30 12:30:00,35.87,36.0,35.81,36.0,48300.0,30.8946,31.0065,30.8429,31.0065,48300.0
2007-11-30 13:00:00,36.01,36.06,35.96,36.03,47000.0,31.0152,31.0582,30.9721,31.0324,47000.0
2007-11-30 13:30:00,36.03,36.1,35.99,36.01,55300.0,31.0324,31.0927,30.9979,31.0152,55300.0
2007-11-30 14:00:00,36.03,36.03,35.86,35.94,62700.0,31.0324,31.0324,30.886,30.9549,62700.0
2007-11-30 14:30:00,35.94,36.02,35.83,35.86,71900.0,30.9549,31.0238,30.8601,30.886,71900.0
2007-11-30 15:00:00,35.87,35.93,35.78,35.9,114600.0,30.8946,30.9463,30.8171,30.9204,114600.0
2007-11-30 15:30:00,35.93,35.97,35.78,35.86,244700.0,30.9463,30.9807,30.8171,30.886,244700.0
2007-12-03 09:30:00,36.2,36.24,35.72,36.03,117000.0,31.1788,31.2133,30.7654,31.0324,117000.0
2007-12-03 10:00:00,36.05,36.19,35.99,36.09,62200.0,31.0496,31.1702,30.9979,31.0841,62200.0
2007-12-03 10:30:00,36.08,36.26,36.08,36.21,65900.0,31.0754,31.2305,31.0754,31.1874,65900.0
2007-12-03 11:00:00,36.22,36.28,36.2,36.28,34500.0,31.196,31.2477,31.1788,31.2477,34500.0
2007-12-03 11:30:00,36.28,36.28,36.18,36.21,24000.0,31.2477,31.2477,31.1616,31.1874,24000.0
2007-12-03 12:00:00,36.22,36.22,36.15,36.16,33100.0,31.196,31.196,31.1357,31.1444,33100.0
2007-12-03 12:30:00,36.18,36.27,36.18,36.24,28500.0,31.1616,31.2391,31.1616,31.2133,28500.0
2007-12-03 13:00:00,36.24,36.25,36.18,36.23,59800.0,31.2133,31.2219,31.1616,31.2046,59800.0
2007-12-03 13:30:00,36.23,36.24,35.97,36.02,52400.0,31.2046,31.2133,30.9807,31.0238,52400.0
2007-12-03 14:00:00,36.03,36.07,35.97,35.98,33200.0,31.0324,31.0668,30.9807,30.9893,33200.0
2007-12-03 14:30:00,35.98,36.02,35.92,36.0,44700.0,30.9893,31.0238,30.9376,31.0065,44700.0
2007-12-03 15:00:00,35.99,36.04,35.86,35.97,64100.0,30.9979,31.041,30.886,30.9807,64100.0
2007-12-03 15:30:00,35.97,36.0,35.81,35.85,87000.0,30.9807,31.0065,30.8429,30.8773,87000.0
2007-12-04 09:30:00,36.1,37.21,36.1,36.33,223700.0,31.0927,32.0487,31.0927,31.2908,223700.0
2007-12-04 10:00:00,36.33,36.4,36.11,36.34,149600.0,31.2908,31.3511,31.1013,31.2994,149600.0
2007-12-04 10:30:00,36.33,36.64,36.29,36.51,129500.0,31.2908,31.5578,31.2563,31.4458,129500.0
2007-12-04 11:00:00,36.49,36.71,36.45,36.68,73200.0,31.4286,31.6181,31.3941,31.5922,73200.0
2007-12-04 11:30:00,36.67,37.1,36.67,36.94,273400.0,31.5836,31.954,31.5836,31.8162,273400.0
2007-12-04 12:00:00,36.95,37.1,36.83,37.07,150500.0,31.8248,31.954,31.7214,31.9281,150500.0
2007-12-04 12:30:00,37.06,37.49,37.05,37.35,107400.0,31.9195,32.2899,31.9109,32.1693,107400.0
2007-12-04 13:00:00,37.36,37.46,37.29,37.35,111100.0,32.1779,32.264,32.1176,32.1693,111100.0
2007-12-04 13:30:00,37.36,37.38,37.26,37.31,86700.0,32.1779,32.1951,32.0918,32.1348,86700.0
2007-12-04 14:00:00,37.31,37.31,37.09,37.15,76900.0,32.1348,32.1348,31.9454,31.997,76900.0
2007-12-04 14:30:00,37.15,37.26,37.09,37.12,91400.0,31.997,32.0918,31.9454,31.9712,91400.0
2007-12-04 15:00:00,37.11,37.15,36.99,37.04,123800.0,31.9626,31.997,31.8592,31.9023,123800.0
2007-12-04 15:30:00,37.04,37.21,36.87,36.96,181400.0,31.9023,32.0487,31.7559,31.8334,181400.0
2007-12-05 09:30:00,37.94,37.98,37.61,37.85,129400.0,32.6775,32.7119,32.3932,32.5999,129400.0
2007-12-05 10:00:00,37.84,38.14,37.64,37.74,130400.0,32.5913,32.8497,32.4191,32.5052,130400.0
2007-12-05 10:30:00,37.74,38.07,37.7,38.0,159600.0,32.5052,32.7894,32.4707,32.7291,159600.0
2007-12-05 11:00:00,37.99,38.25,37.88,38.13,185800.0,32.7205,32.9445,32.6258,32.8411,185800.0
2007-12-05 11:30:00,38.13,38.24,38.06,38.09,177200.0,32.8411,32.9358,32.7808,32.8066,177200.0
2007-12-05 12:00:00,38.11,38.16,37.99,38.12,116500.0,32.8239,32.8669,32.7205,32.8325,116500.0
2007-12-05 12:30:00,38.1,38.16,38.05,38.14,104400.0,32.8153,32.8669,32.7722,32.8497,104400.0
2007-12-05 13:00:00,38.12,38.32,38.05,38.25,115800.0,32.8325,33.0047,32.7722,32.9445,115800.0
2007-12-05 13:30:00,38.26,38.3,38.04,38.12,169000.0,32.9531,32.9875,32.7636,32.8325,169000.0
2007-12-05 14:00:00,38.11,38.22,38.01,38.04,173100.0,32.8239,32.9186,32.7377,32.7636,173100.0
2007-12-05 14:30:00,38.01,38.18,37.86,37.95,142600.0,32.7377,32.8842,32.6085,32.6861,142600.0
2007-12-05 15:00:00,37.94,38.05,37.81,37.86,142100.0,32.6775,32.7722,32.5655,32.6085,142100.0
2007-12-05 15:30:00,37.86,38.02,37.79,37.84,282100.0,32.6085,32.7464,32.5483,32.5913,282100.0
2007-12-06 09:30:00,38.0,38.1,37.48,38.02,179200.0,32.7291,32.8153,32.2813,32.7464,179200.0
2007-12-06 10:00:00,38.01,38.23,37.99,38.07,125400.0,32.7377,32.9272,32.7205,32.7894,125400.0
2007-12-06 10:30:00,38.07,38.31,38.04,38.28,87200.0,32.7894,32.9961,32.7636,32.9703,87200.0
2007-12-06 11:00:00,38.28,38.38,38.24,38.31,76500.0,32.9703,33.0564,32.9358,32.9961,76500.0
2007-12-06 11:30:00,38.32,38.63,37.97,38.02,275900.0,33.0047,33.2717,32.7033,32.7464,275900.0
2007-12-06 12:00:00,38.03,38.12,37.95,38.1,62200.0,32.755,32.8325,32.6861,32.8153,62200.0
2007-12-06 12:30:00,38.1,38.2,37.99,38.06,52700.0,32.8153,32.9014,32.7205,32.7808,52700.0
2007-12-06 13:00:00,38.08,38.19,38.02,38.11,45800.0,32.798,32.8928,32.7464,32.8239,45800.0
2007-12-06 13:30:00,38.12,38.13,38.0,38.09,80800.0,32.8325,32.8411,32.7291,32.8066,80800.0
2007-12-06 14:00:00,38.1,38.37,38.09,38.37,66800.0,32.8153,33.0478,32.8066,33.0478,66800.0
2007-12-06 14:30:00,38.37,38.41,38.35,38.39,79600.0,33.0478,33.0823,33.0306,33.065,79600.0
2007-12-06 15:00:00,38.4,38.41,38.25,38.3,116800.0,33.0736,33.0823,32.9445,32.9875,116800.0
2007-12-06 15:30:00,38.29,38.51,38.22,38.48,161800.0,32.9789,33.1684,32.9186,33.1425,161800.0
2007-12-07 09:30:00,40.0,40.3,39.06,39.07,614100.0,34.4517,34.7101,33.6421,33.6507,614100.0
2007-12-07 10:00:00,39.07,40.2,39.07,39.26,269000.0,33.6507,34.624,33.6507,33.8144,269000.0
2007-12-07 10:30:00,39.27,39.41,39.16,39.33,178400.0,33.823,33.9436,33.7282,33.8746,178400.0
2007-12-07 11:00:00,39.32,39.43,39.26,39.26,80700.0,33.866,33.9608,33.8144,33.8144,80700.0
2007-12-07 11:30:00,39.26,39.43,39.18,39.29,134500.0,33.8144,33.9608,33.7455,33.8402,134500.0
2007-12-07 12:00:00,39.3,39.46,39.29,39.45,91200.0,33.8488,33.9866,33.8402,33.978,91200.0
2007-12-07 12:30:00,39.45,39.46,39.3,39.36,58000.0,33.978,33.9866,33.8488,33.9005,58000.0
2007-12-07 13:00:00,39.35,39.37,39.12,39.24,157300.0,33.8919,33.9091,33.6938,33.7971,157300.0
2007-12-07 13:30:00,39.21,39.46,39.21,39.43,125300.0,33.7713,33.9866,33.7713,33.9608,125300.0
2007-12-07 14:00:00,39.44,39.55,39.43,39.46,81500.0,33.9694,34.0641,33.9608,33.9866,81500.0
2007-12-07 14:30:00,39.46,39.48,39.34,39.44,101200.0,33.9866,34.0038,33.8833,33.9694,101200.0
2007-12-07 15:00:00,39.45,39.69,39.29,39.45,225600.0,33.978,34.1847,33.8402,33.978,225600.0
2007-12-07 15:30:00,39.45,39.54,39.34,39.48,245800.0,33.978,34.0555,33.8833,34.0038,245800.0
2007-12-10 09:30:00,39.5,39.9,39.26,39.36,117700.0,34.0211,34.3656,33.8144,33.9005,117700.0
2007-12-10 10:00:00,39.39,39.56,39.26,39.41,90700.0,33.9263,34.0727,33.8144,33.9436,90700.0
2007-12-10 10:30:00,39.41,39.59,39.33,39.4,102800.0,33.9436,34.0986,33.8746,33.9349,102800.0
2007-12-10 11:00:00,39.4,39.41,39.14,39.19,84900.0,33.9349,33.9436,33.711,33.7541,84900.0
2007-12-10 11:30:00,39.19,39.49,39.14,39.43,90100.0,33.7541,34.0125,33.711,33.9608,90100.0
2007-12-10 12:00:00,39.42,39.51,39.41,39.49,49800.0,33.9522,34.0297,33.9436,34.0125,49800.0
2007-12-10 12:30:00,39.49,39.55,39.39,39.4,49200.0,34.0125,34.0641,33.9263,33.9349,49200.0
2007-12-10 13:00:00,39.4,39.62,39.39,39.56,33800.0,33.9349,34.1244,33.9263,34.0727,33800.0
2007-12-10 13:30:00,39.56,39.57,39.33,39.33,37000.0,34.0727,34.0814,33.8746,33.8746,37000.0
2007-12-10 14:00:00,39.33,39.42,39.32,39.4,42600.0,33.8746,33.9522,33.866,33.9349,42600.0
2007-12-10 14:30:00,39.4,39.46,39.24,39.32,49700.0,33.9349,33.9866,33.7971,33.866,49700.0
2007-12-10 15:00:00,39.34,39.52,39.29,39.44,56300.0,33.8833,34.0383,33.8402,33.9694,56300.0
2007-12-10 15:30:00,39.44,39.62,39.41,39.62,136000.0,33.9694,34.1244,33.9436,34.1244,136000.0
2007-12-11 09:30:00,40.73,40.73,39.44,40.01,162300.0,35.0805,35.0805,33.9694,34.4603,162300.0
2007-12-11 10:00:00,40.01,40.3,40.01,40.25,134800.0,34.4603,34.7101,34.4603,34.667,134800.0
2007-12-11 10:30:00,40.26,40.29,40.06,40.13,177500.0,34.6757,34.7015,34.5034,34.5637,177500.0
2007-12-11 11:00:00,40.11,40.14,39.9,39.94,228600.0,34.5465,34.5723,34.3656,34.4,228600.0
2007-12-11 11:30:00,39.94,39.97,39.64,39.67,71800.0,34.4,34.4259,34.1416,34.1675,71800.0
2007-12-11 12:00:00,39.67,39.74,39.47,39.49,57300.0,34.1675,34.2278,33.9952,34.0125,57300.0
2007-12-11 12:30:00,39.5,39.63,39.46,39.61,80200.0,34.0211,34.133,33.9866,34.1158,80200.0
2007-12-11 13:00:00,39.64,39.76,39.58,39.64,94700.0,34.1416,34.245,34.09,34.1416,94700.0
2007-12-11 13:30:00,39.62,39.78,39.47,39.65,96500.0,34.1244,34.2622,33.9952,34.1503,96500.0
2007-12-11 14:00:00,39.65,39.82,39.04,39.15,141200.0,34.1503,34.2967,33.6249,33.7196,141200.0
2007-12-11 14:30:00,39.13,39.21,38.83,39.11,234300.0,33.7024,33.7713,33.444,33.6852,234300.0
2007-12-11 15:00:00,39.11,39.12,38.69,38.73,331000.0,33.6852,33.6938,33.3234,33.3579,331000.0
2007-12-11 15:30:00,38.73,38.95,38.53,38.64,190300.0,33.3579,33.5474,33.1856,33.2804,190300.0
2007-12-12 09:30:00,39.21,39.42,38.65,38.76,98300.0,33.7713,33.9522,33.289,33.3837,98300.0
2007-12-12 10:00:00,38.76,38.99,38.65,38.98,88300.0,33.3837,33.5818,33.289,33.5732,88300.0
2007-12-12 10:30:00,38.96,38.98,38.8,38.91,91900.0,33.556,33.5732,33.4182,33.5129,91900.0
2007-12-12 11:00:00,38.9,38.99,38.48,38.57,118200.0,33.5043,33.5818,33.1425,33.2201,118200.0
2007-12-12 11:30:00,38.56,38.72,38.56,38.7,72800.0,33.2115,33.3493,33.2115,33.332,72800.0
2007-12-12 12:00:00,38.71,38.75,38.55,38.58,93000.0,33.3406,33.3751,33.2028,33.2287,93000.0
2007-12-12 12:30:00,38.57,38.58,38.22,38.27,74800.0,33.2201,33.2287,32.9186,32.9617,74800.0
2007-12-12 13:00:00,38.26,38.45,38.19,38.42,74000.0,32.9531,33.1167,32.8928,33.0909,74000.0
2007-12-12 13:30:00,38.42,38.84,38.42,38.84,88000.0,33.0909,33.4526,33.0909,33.4526,88000.0
2007-12-12 14:00:00,38.84,38.91,38.65,38.82,151700.0,33.4526,33.5129,33.289,33.4354,151700.0
2007-12-12 14:30:00,38.79,38.89,38.71,38.75,99500.0,33.4096,33.4957,33.3406,33.3751,99500.0
2007-12-12 15:00:00,38.76,38.81,38.48,38.55,208700.0,33.3837,33.4268,33.1425,33.2028,208700.0
2007-12-12 15:30:00,38.54,38.65,38.27,38.47,422500.0,33.1942,33.289,32.9617,33.1339,422500.0
2007-12-13 09:30:00,38.22,38.48,37.99,38.3,62500.0,32.9186,33.1425,32.7205,32.9875,62500.0
2007-12-13 10:00:00,38.3,38.44,38.09,38.43,68100.0,32.9875,33.1081,32.8066,33.0995,68100.0
2007-12-13 10:30:00,38.42,38.46,38.23,38.24,63100.0,33.0909,33.1253,32.9272,32.9358,63100.0
2007-12-13 11:00:00,38.24,38.25,37.97,38.14,65700.0,32.9358,32.9445,32.7033,32.8497,65700.0
2007-12-13 11:30:00,38.15,38.26,38.06,38.15,55200.0,32.8583,32.9531,32.7808,32.8583,55200.0
2007-12-13 12:00:00,38.14,38.29,38.02,38.09,42700.0,32.8497,32.9789,32.7464,32.8066,42700.0
2007-12-13 12:30:00,38.1,38.2,38.0,38.18,31100.0,32.8153,32.9014,32.7291,32.8842,31100.0
2007-12-13 13:00:00,38.19,38.38,38.19,38.33,55400.0,32.8928,33.0564,32.8928,33.0134,55400.0
2007-12-13 13:30:00,38.37,38.45,38.22,38.44,40900.0,33.0478,33.1167,32.9186,33.1081,40900.0
2007-12-13 14:00:00,38.45,38.66,38.34,38.6,85200.0,33.1167,33.2976,33.022,33.2459,85200.0
2007-12-13 14:30:00,38.6,38.6,38.23,38.27,107900.0,33.2459,33.2459,32.9272,32.9617,107900.0
2007-12-13 15:00:00,38.26,38.49,38.24,38.46,79400.0,32.9531,33.1512,32.9358,33.1253,79400.0
2007-12-13 15:30:00,38.46,38.54,38.39,38.5,100300.0,33.1253,33.1942,33.065,33.1598,100300.0
2007-12-14 09:30:00,38.37,38.37,37.9,37.91,169000.0,33.0478,33.0478,32.643,32.6516,169000.0
2007-12-14 10:00:00,37.91,38.05,37.88,37.99,100700.0,32.6516,32.7722,32.6258,32.7205,100700.0
2007-12-14 10:30:00,37.99,38.19,37.89,38.12,125000.0,32.7205,32.8928,32.6344,32.8325,125000.0
2007-12-14 11:00:00,38.13,38.14,38.02,38.05,76900.0,32.8411,32.8497,32.7464,32.7722,76900.0
2007-12-14 11:30:00,38.03,38.03,37.88,37.95,67700.0,32.755,32.755,32.6258,32.6861,67700.0
2007-12-14 12:00:00,37.96,38.02,37.84,37.84,88500.0,32.6947,32.7464,32.5913,32.5913,88500.0
2007-12-14 12:30:00,37.85,38.02,37.84,38.0,70500.0,32.5999,32.7464,32.5913,32.7291,70500.0
2007-12-14 13:00:00,38.0,38.02,37.94,38.0,53800.0,32.7291,32.7464,32.6775,32.7291,53800.0
2007-12-14 13:30:00,38.01,38.09,37.98,38.02,70900.0,32.7377,32.8066,32.7119,32.7464,70900.0
2007-12-14 14:00:00,38.02,38.07,37.9,38.0,66600.0,32.7464,32.7894,32.643,32.7291,66600.0
2007-12-14 14:30:00,38.0,38.25,37.99,38.12,168800.0,32.7291,32.9445,32.7205,32.8325,168800.0
2007-12-14 15:00:00,38.14,38.24,38.04,38.14,155200.0,32.8497,32.9358,32.7636,32.8497,155200.0
2007-12-14 15:30:00,38.14,38.3,37.98,38.15,151300.0,32.8497,32.9875,32.7119,32.8583,151300.0
2007-12-17 09:30:00,37.79,38.11,37.79,37.97,177800.0,32.5483,32.8239,32.5483,32.7033,177800.0
2007-12-17 10:00:00,37.97,38.36,37.84,38.35,131100.0,32.7033,33.0392,32.5913,33.0306,131100.0
2007-12-17 10:30:00,38.33,38.5,38.32,38.45,74800.0,33.0134,33.1598,33.0047,33.1167,74800.0
2007-12-17 11:00:00,38.46,38.48,38.24,38.33,68500.0,33.1253,33.1425,32.9358,33.0134,68500.0
2007-12-17 11:30:00,38.3,38.5,38.3,38.49,64800.0,32.9875,33.1598,32.9875,33.1512,64800.0
2007-12-17 12:00:00,38.49,38.49,38.41,38.45,40800.0,33.1512,33.1512,33.0823,33.1167,40800.0
2007-12-17 12:30:00,38.46,38.64,38.39,38.64,78600.0,33.1253,33.2804,33.065,33.2804,78600.0
2007-12-17 13:00:00,38.65,38.69,38.53,38.6,87000.0,33.289,33.3234,33.1856,33.2459,87000.0
2007-12-17 13:30:00,38.6,38.65,38.4,38.4,80000.0,33.2459,33.289,33.0736,33.0736,80000.0
2007-12-17 14:00:00,38.39,38.51,38.39,38.4,127500.0,33.065,33.1684,33.065,33.0736,127500.0
2007-12-17 14:30:00,38.39,38.42,38.14,38.16,71900.0,33.065,33.0909,32.8497,32.8669,71900.0
2007-12-17 15:00:00,38.16,38.17,37.99,38.0,121900.0,32.8669,32.8755,32.7205,32.7291,121900.0
2007-12-17 15:30:00,38.0,38.05,37.75,37.78,271300.0,32.7291,32.7722,32.5138,32.5396,271300.0
2007-12-18 09:30:00,38.2,38.44,37.74,38.0,203200.0,32.9014,33.1081,32.5052,32.7291,203200.0
2007-12-18 10:00:00,37.99,38.16,37.98,38.01,130600.0,32.7205,32.8669,32.7119,32.7377,130600.0
2007-12-18 10:30:00,38.03,38.18,37.99,38.08,133900.0,32.755,32.8842,32.7205,32.798,133900.0
2007-12-18 11:00:00,38.07,38.07,37.98,37.99,122000.0,32.7894,32.7894,32.7119,32.7205,122000.0
2007-12-18 11:30:00,37.99,38.0,37.81,37.94,115400.0,32.7205,32.7291,32.5655,32.6775,115400.0
2007-12-18 12:00:00,37.92,37.92,37.61,37.68,80900.0,32.6602,32.6602,32.3932,32.4535,80900.0
2007-12-18 12:30:00,37.67,37.96,37.67,37.96,46500.0,32.4449,32.6947,32.4449,32.6947,46500.0
2007-12-18 13:00:00,37.95,38.04,37.8,38.01,68400.0,32.6861,32.7636,32.5569,32.7377,68400.0
2007-12-18 13:30:00,38.01,38.08,37.98,37.99,81300.0,32.7377,32.798,32.7119,32.7205,81300.0
2007-12-18 14:00:00,38.0,38.1,37.93,38.05,82600.0,32.7291,32.8153,32.6688,32.7722,82600.0
2007-12-18 14:30:00,38.06,38.13,37.9,38.01,85300.0,32.7808,32.8411,32.643,32.7377,85300.0
2007-12-18 15:00:00,37.99,38.06,37.96,38.0,136000.0,32.7205,32.7808,32.6947,32.7291,136000.0
2007-12-18 15:30:00,38.0,38.12,37.78,37.98,186600.0,32.7291,32.8325,32.5396,32.7119,186600.0
2007-12-19 09:30:00,37.77,38.06,37.77,38.02,140400.0,32.5824,32.8325,32.5824,32.798,140400.0
2007-12-19 10:00:00,38.04,38.05,37.97,38.05,109200.0,32.8153,32.8239,32.7549,32.8239,109200.0
2007-12-19 10:30:00,38.06,38.17,38.01,38.05,41800.0,32.8325,32.9274,32.7894,32.8239,41800.0
2007-12-19 11:00:00,38.05,38.07,37.99,38.01,54100.0,32.8239,32.8412,32.7721,32.7894,54100.0
2007-12-19 11:30:00,38.0,38.04,37.99,38.02,73100.0,32.7808,32.8153,32.7721,32.798,73100.0
2007-12-19 12:00:00,38.02,38.19,38.0,38.15,34900.0,32.798,32.9447,32.7808,32.9102,34900.0
2007-12-19 12:30:00,38.14,38.15,36.63,38.13,55700.0,32.9015,32.9102,31.5989,32.8929,55700.0
2007-12-19 13:00:00,38.13,38.18,38.05,38.15,65000.0,32.8929,32.936,32.8239,32.9102,65000.0
2007-12-19 13:30:00,38.14,38.18,38.05,38.16,72500.0,32.9015,32.936,32.8239,32.9188,72500.0
2007-12-19 14:00:00,38.15,38.29,38.13,38.2,114100.0,32.9102,33.0309,32.8929,32.9533,114100.0
2007-12-19 14:30:00,38.19,38.23,38.03,38.05,99700.0,32.9447,32.9792,32.8066,32.8239,99700.0
2007-12-19 15:00:00,38.06,38.08,37.97,38.0,296700.0,32.8325,32.8498,32.7549,32.7808,296700.0
2007-12-19 15:30:00,38.0,38.13,37.99,38.05,217900.0,32.7808,32.8929,32.7721,32.8239,217900.0
2007-12-20 09:30:00,38.12,38.2,37.99,38.02,65000.0,32.8843,32.9533,32.7721,32.798,65000.0
2007-12-20 10:00:00,38.01,38.19,37.99,38.14,64200.0,32.7894,32.9447,32.7721,32.9015,64200.0
2007-12-20 10:30:00,38.15,38.2,38.11,38.13,55200.0,32.9102,32.9533,32.8757,32.8929,55200.0
2007-12-20 11:00:00,38.12,38.12,37.99,38.01,59900.0,32.8843,32.8843,32.7721,32.7894,59900.0
2007-12-20 11:30:00,38.0,38.02,37.97,37.99,79300.0,32.7808,32.798,32.7549,32.7721,79300.0
2007-12-20 12:00:00,37.99,38.04,37.98,38.0,118200.0,32.7721,32.8153,32.7635,32.7808,118200.0
2007-12-20 12:30:00,38.01,38.05,37.99,38.05,38900.0,32.7894,32.8239,32.7721,32.8239,38900.0
2007-12-20 13:00:00,38.05,38.27,38.03,38.17,60100.0,32.8239,33.0137,32.8066,32.9274,60100.0
2007-12-20 13:30:00,38.17,38.31,38.15,38.3,44200.0,32.9274,33.0482,32.9102,33.0396,44200.0
2007-12-20 14:00:00,38.29,38.44,38.17,38.43,56800.0,33.0309,33.1603,32.9274,33.1517,56800.0
2007-12-20 14:30:00,38.43,38.5,38.2,38.31,64500.0,33.1517,33.2121,32.9533,33.0482,64500.0
2007-12-20 15:00:00,38.27,38.31,38.08,38.1,77000.0,33.0137,33.0482,32.8498,32.867,77000.0
2007-12-20 15:30:00,38.1,38.47,38.05,38.47,128100.0,32.867,33.1862,32.8239,33.1862,128100.0
2007-12-21 09:30:00,38.54,39.04,38.54,38.63,300400.0,33.2466,33.6779,33.2466,33.3242,300400.0
2007-12-21 10:00:00,38.61,38.81,38.55,38.73,50500.0,33.307,33.4795,33.2552,33.4105,50500.0
2007-12-21 10:30:00,38.73,38.86,38.72,38.8,39200.0,33.4105,33.5226,33.4019,33.4709,39200.0
2007-12-21 11:00:00,38.8,38.92,38.8,38.83,51100.0,33.4709,33.5744,33.4709,33.4968,51100.0
2007-12-21 11:30:00,38.83,38.84,38.72,38.72,45100.0,33.4968,33.5054,33.4019,33.4019,45100.0
2007-12-21 12:00:00,38.74,38.83,38.69,38.8,38800.0,33.4191,33.4968,33.376,33.4709,38800.0
2007-12-21 12:30:00,38.8,38.82,38.72,38.76,47200.0,33.4709,33.4881,33.4019,33.4364,47200.0
2007-12-21 13:00:00,38.75,38.89,38.75,38.81,70200.0,33.4278,33.5485,33.4278,33.4795,70200.0
2007-12-21 13:30:00,38.84,38.96,38.81,38.92,66100.0,33.5054,33.6089,33.4795,33.5744,66100.0
2007-12-21 14:00:00,38.93,38.93,38.71,38.71,38600.0,33.583,33.583,33.3932,33.3932,38600.0
2007-12-21 14:30:00,38.71,38.71,38.57,38.59,58600.0,33.3932,33.3932,33.2725,33.2897,58600.0
2007-12-21 15:00:00,38.57,38.63,38.56,38.62,36800.0,33.2725,33.3242,33.2639,33.3156,36800.0
2007-12-21 15:30:00,38.61,38.63,38.4,38.51,73000.0,33.307,33.3242,33.1258,33.2207,73000.0
2007-12-24 09:30:00,38.7,38.7,38.11,38.49,67200.0,33.3846,33.3846,32.8757,33.2035,67200.0
2007-12-24 10:00:00,38.48,38.58,38.42,38.5,36400.0,33.1948,33.2811,33.1431,33.2121,36400.0
2007-12-24 10:30:00,38.49,38.53,38.45,38.53,23300.0,33.2035,33.238,33.169,33.238,23300.0
2007-12-24 11:00:00,38.53,38.53,38.39,38.49,25600.0,33.238,33.238,33.1172,33.2035,25600.0
2007-12-24 11:30:00,38.47,38.53,38.44,38.5,23600.0,33.1862,33.238,33.1603,33.2121,23600.0
2007-12-24 12:00:00,38.49,38.57,38.44,38.49,22500.0,33.2035,33.2725,33.1603,33.2035,22500.0
2007-12-24 12:30:00,38.48,38.58,38.47,38.5,55000.0,33.1948,33.2811,33.1862,33.2121,55000.0
2007-12-24 13:00:00,38.53,38.53,38.5,38.5,1900.0,33.238,33.238,33.2121,33.2121,1900.0
2007-12-24 13:30:00,38.5,38.5,38.5,38.5,0.0,33.2121,33.2121,33.2121,33.2121,0.0
2007-12-24 14:00:00,38.5,38.5,38.5,38.5,0.0,33.2121,33.2121,33.2121,33.2121,0.0
2007-12-24 14:30:00,38.5,38.5,38.5,38.5,0.0,33.2121,33.2121,33.2121,33.2121,0.0
2007-12-24 15:00:00,38.5,38.5,38.5,38.5,0.0,33.2121,33.2121,33.2121,33.2121,0.0
2007-12-24 15:30:00,38.5,38.5,38.5,38.5,0.0,33.2121,33.2121,33.2121,33.2121,0.0
2007-12-26 09:30:00,38.25,38.88,38.17,38.75,99000.0,32.9964,33.5399,32.9274,33.4278,99000.0
2007-12-26 10:00:00,38.76,38.89,38.59,38.67,69400.0,33.4364,33.5485,33.2897,33.3587,69400.0
2007-12-26 10:30:00,38.67,38.69,38.55,38.55,50300.0,33.3587,33.376,33.2552,33.2552,50300.0
2007-12-26 11:00:00,38.56,38.7,38.51,38.61,48300.0,33.2639,33.3846,33.2207,33.307,48300.0
2007-12-26 11:30:00,38.62,38.62,38.45,38.47,34900.0,33.3156,33.3156,33.169,33.1862,34900.0
2007-12-26 12:00:00,38.45,38.49,38.35,38.39,31400.0,33.169,33.2035,33.0827,33.1172,31400.0
2007-12-26 12:30:00,38.4,38.48,38.36,38.46,33000.0,33.1258,33.1948,33.0913,33.1776,33000.0
2007-12-26 13:00:00,38.45,38.62,38.45,38.47,36900.0,33.169,33.3156,33.169,33.1862,36900.0
2007-12-26 13:30:00,38.47,38.68,38.44,38.68,37300.0,33.1862,33.3674,33.1603,33.3674,37300.0
2007-12-26 14:00:00,38.68,38.72,38.59,38.72,50300.0,33.3674,33.4019,33.2897,33.4019,50300.0
2007-12-26 14:30:00,38.71,38.81,38.71,38.8,57800.0,33.3932,33.4795,33.3932,33.4709,57800.0
2007-12-26 15:00:00,38.8,38.86,38.77,38.79,81800.0,33.4709,33.5226,33.445,33.4623,81800.0
2007-12-26 15:30:00,38.79,38.79,38.57,38.69,107100.0,33.4623,33.4623,33.2725,33.376,107100.0
2007-12-27 09:30:00,38.42,38.78,38.32,38.66,79600.0,33.1431,33.4536,33.0568,33.3501,79600.0
2007-12-27 10:00:00,38.66,38.66,38.33,38.35,33600.0,33.3501,33.3501,33.0654,33.0827,33600.0
2007-12-27 10:30:00,38.35,38.35,38.14,38.25,36900.0,33.0827,33.0827,32.9015,32.9964,36900.0
2007-12-27 11:00:00,38.26,38.42,38.22,38.41,27800.0,33.0051,33.1431,32.9705,33.1345,27800.0
2007-12-27 11:30:00,38.41,38.41,38.34,38.37,15600.0,33.1345,33.1345,33.0741,33.0999,15600.0
2007-12-27 12:00:00,38.36,38.36,38.19,38.19,29000.0,33.0913,33.0913,32.9447,32.9447,29000.0
2007-12-27 12:30:00,38.19,38.32,38.15,38.32,30000.0,32.9447,33.0568,32.9102,33.0568,30000.0
2007-12-27 13:00:00,38.32,38.39,38.21,38.35,25600.0,33.0568,33.1172,32.9619,33.0827,25600.0
2007-12-27 13:30:00,38.35,38.5,38.26,38.42,28200.0,33.0827,33.2121,33.0051,33.1431,28200.0
2007-12-27 14:00:00,38.39,38.48,38.3,38.31,34400.0,33.1172,33.1948,33.0396,33.0482,34400.0
2007-12-27 14:30:00,38.31,38.39,38.28,38.32,41800.0,33.0482,33.1172,33.0223,33.0568,41800.0
2007-12-27 15:00:00,38.32,38.41,38.23,38.35,73800.0,33.0568,33.1345,32.9792,33.0827,73800.0
2007-12-27 15:30:00,38.33,38.33,38.15,38.21,67800.0,33.0654,33.0654,32.9102,32.9619,67800.0
2007-12-28 09:30:00,38.27,38.73,38.27,38.49,57000.0,33.0137,33.4105,33.0137,33.2035,57000.0
2007-12-28 10:00:00,38.48,38.48,38.16,38.31,39000.0,33.1948,33.1948,32.9188,33.0482,39000.0
2007-12-28 10:30:00,38.32,38.34,38.11,38.11,10600.0,33.0568,33.0741,32.8757,32.8757,10600.0
2007-12-28 11:00:00,38.12,38.21,38.09,38.2,31300.0,32.8843,32.9619,32.8584,32.9533,31300.0
2007-12-28 11:30:00,38.2,38.3,38.19,38.29,33900.0,32.9533,33.0396,32.9447,33.0309,33900.0
2007-12-28 12:00:00,38.3,38.35,38.27,38.28,53100.0,33.0396,33.0827,33.0137,33.0223,53100.0
2007-12-28 12:30:00,38.28,38.31,38.18,38.19,23400.0,33.0223,33.0482,32.936,32.9447,23400.0
2007-12-28 13:00:00,38.19,38.19,38.14,38.15,27700.0,32.9447,32.9447,32.9015,32.9102,27700.0
2007-12-28 13:30:00,38.15,38.16,38.09,38.11,31000.0,32.9102,32.9188,32.8584,32.8757,31000.0
2007-12-28 14:00:00,38.12,38.15,38.07,38.14,46200.0,32.8843,32.9102,32.8412,32.9015,46200.0
2007-12-28 14:30:00,38.15,38.17,38.12,38.14,43400.0,32.9102,32.9274,32.8843,32.9015,43400.0
2007-12-28 15:00:00,38.16,38.16,38.06,38.12,63400.0,32.9188,32.9188,32.8325,32.8843,63400.0
2007-12-28 15:30:00,38.12,38.18,38.08,38.17,91600.0,32.8843,32.936,32.8498,32.9274,91600.0
2007-12-31 09:30:00,38.16,38.19,37.94,37.97,54200.0,32.9188,32.9447,32.729,32.7549,54200.0
2007-12-31 10:00:00,37.97,38.18,37.91,38.18,67700.0,32.7549,32.936,32.7031,32.936,67700.0
2007-12-31 10:30:00,38.19,38.24,37.92,38.0,88900.0,32.9447,32.9878,32.7118,32.7808,88900.0
2007-12-31 11:00:00,38.0,38.01,37.85,38.0,81800.0,32.7808,32.7894,32.6514,32.7808,81800.0
2007-12-31 11:30:00,38.0,38.01,37.88,37.99,75500.0,32.7808,32.7894,32.6772,32.7721,75500.0
2007-12-31 12:00:00,38.0,38.01,37.99,38.0,50000.0,32.7808,32.7894,32.7721,32.7808,50000.0
2007-12-31 12:30:00,37.99,38.02,37.99,38.01,43700.0,32.7721,32.798,32.7721,32.7894,43700.0
2007-12-31 13:00:00,38.0,38.02,37.99,38.0,58500.0,32.7808,32.798,32.7721,32.7808,58500.0
2007-12-31 13:30:00,38.0,38.04,37.99,38.03,59500.0,32.7808,32.8153,32.7721,32.8066,59500.0
2007-12-31 14:00:00,38.02,38.05,38.0,38.0,57200.0,32.798,32.8239,32.7808,32.7808,57200.0
2007-12-31 14:30:00,38.0,38.05,38.0,38.02,50500.0,32.7808,32.8239,32.7808,32.798,50500.0
2007-12-31 15:00:00,38.01,38.11,38.01,38.02,85400.0,32.7894,32.8757,32.7894,32.798,85400.0
2007-12-31 15:30:00,38.02,38.08,37.9,37.9,164100.0,32.798,32.8498,32.6945,32.6945,164100.0
2008-01-02 09:30:00,37.91,38.15,37.81,37.86,206300.0,32.7031,32.9102,32.6169,32.66,206300.0
2008-01-02 10:00:00,37.84,37.91,37.55,37.76,180900.0,32.6427,32.7031,32.3926,32.5737,180900.0
2008-01-02 10:30:00,37.76,37.85,37.71,37.77,132900.0,32.5737,32.6514,32.5306,32.5824,132900.0
2008-01-02 11:00:00,37.78,37.86,37.52,37.52,67200.0,32.591,32.66,32.3667,32.3667,67200.0
2008-01-02 11:30:00,37.52,37.52,37.33,37.4,82500.0,32.3667,32.3667,32.2028,32.2632,82500.0
2008-01-02 12:00:00,37.4,37.4,37.31,37.32,95400.0,32.2632,32.2632,32.1855,32.1942,95400.0
2008-01-02 12:30:00,37.32,37.41,37.3,37.35,81100.0,32.1942,32.2718,32.1769,32.22,81100.0
2008-01-02 13:00:00,37.34,37.46,37.18,37.24,122700.0,32.2114,32.3149,32.0734,32.1252,122700.0
2008-01-02 13:30:00,37.23,37.27,37.17,37.21,114100.0,32.1165,32.151,32.0648,32.0993,114100.0
2008-01-02 14:00:00,37.22,37.7,37.2,37.68,146500.0,32.1079,32.522,32.0906,32.5047,146500.0
2008-01-02 14:30:00,37.68,37.78,37.6,37.6,147500.0,32.5047,32.591,32.4357,32.4357,147500.0
2008-01-02 15:00:00,37.6,37.7,37.57,37.59,145300.0,32.4357,32.522,32.4098,32.4271,145300.0
2008-01-02 15:30:00,37.59,37.76,37.48,37.58,218200.0,32.4271,32.5737,32.3322,32.4185,218200.0
2008-01-03 09:30:00,37.58,37.82,37.35,37.57,91100.0,32.4185,32.6255,32.22,32.4098,91100.0
2008-01-03 10:00:00,37.59,37.97,37.55,37.96,86100.0,32.4271,32.7549,32.3926,32.7463,86100.0
2008-01-03 10:30:00,37.95,37.95,37.64,37.83,98000.0,32.7376,32.7376,32.4702,32.6341,98000.0
2008-01-03 11:00:00,37.83,38.05,37.81,38.02,89100.0,32.6341,32.8239,32.6169,32.798,89100.0
2008-01-03 11:30:00,38.0,38.1,37.99,38.08,86600.0,32.7808,32.867,32.7721,32.8498,86600.0
2008-01-03 12:00:00,38.08,38.13,38.04,38.13,105400.0,32.8498,32.8929,32.8153,32.8929,105400.0
2008-01-03 12:30:00,38.14,38.16,37.99,38.05,94400.0,32.9015,32.9188,32.7721,32.8239,94400.0
2008-01-03 13:00:00,38.04,38.05,37.99,38.0,71900.0,32.8153,32.8239,32.7721,32.7808,71900.0
2008-01-03 13:30:00,37.99,38.01,37.97,37.99,91800.0,32.7721,32.7894,32.7549,32.7721,91800.0
2008-01-03 14:00:00,37.99,38.03,37.97,37.99,133200.0,32.7721,32.8066,32.7549,32.7721,133200.0
2008-01-03 14:30:00,37.99,38.03,37.99,38.01,195200.0,32.7721,32.8066,32.7721,32.7894,195200.0
2008-01-03 15:00:00,38.01,38.01,37.91,37.99,227600.0,32.7894,32.7894,32.7031,32.7721,227600.0
2008-01-03 15:30:00,38.0,38.0,37.83,37.91,207200.0,32.7808,32.7808,32.6341,32.7031,207200.0
2008-01-04 09:30:00,37.52,37.59,36.04,36.19,295000.0,32.3667,32.4271,31.09,31.2194,295000.0
2008-01-04 10:00:00,36.19,36.5,36.19,36.29,123900.0,31.2194,31.4868,31.2194,31.3056,123900.0
2008-01-04 10:30:00,36.28,36.49,36.07,36.08,108900.0,31.297,31.4782,31.1158,31.1245,108900.0
2008-01-04 11:00:00,36.08,36.31,36.01,36.3,70100.0,31.1245,31.3229,31.0641,31.3143,70100.0
2008-01-04 11:30:00,36.32,36.58,36.31,36.51,64200.0,31.3315,31.5558,31.3229,31.4954,64200.0
2008-01-04 12:00:00,36.51,36.61,35.99,36.0,198200.0,31.4954,31.5817,31.0468,31.0555,198200.0
2008-01-04 12:30:00,36.01,36.01,35.89,36.0,67900.0,31.0641,31.0641,30.9606,31.0555,67900.0
2008-01-04 13:00:00,36.0,36.06,35.91,35.97,76700.0,31.0555,31.1072,30.9778,31.0296,76700.0
2008-01-04 13:30:00,35.97,36.06,35.89,35.99,68800.0,31.0296,31.1072,30.9606,31.0468,68800.0
2008-01-04 14:00:00,35.99,36.01,35.85,35.94,86600.0,31.0468,31.0641,30.9261,31.0037,86600.0
2008-01-04 14:30:00,35.93,36.19,35.92,36.14,128800.0,30.9951,31.2194,30.9865,31.1762,128800.0
2008-01-04 15:00:00,36.14,36.15,35.95,36.09,193200.0,31.1762,31.1849,31.0123,31.1331,193200.0
2008-01-04 15:30:00,36.09,36.11,35.68,35.7,357100.0,31.1331,31.1504,30.7794,30.7967,357100.0
2008-01-07 09:30:00,35.76,36.43,35.65,35.98,208600.0,30.8484,31.4264,30.7535,31.0382,208600.0
2008-01-07 10:00:00,35.98,36.03,35.5,35.64,223400.0,31.0382,31.0813,30.6241,30.7449,223400.0
2008-01-07 10:30:00,35.64,36.0,35.61,35.98,240700.0,30.7449,31.0555,30.719,31.0382,240700.0
2008-01-07 11:00:00,36.0,36.31,35.88,36.31,147400.0,31.0555,31.3229,30.9519,31.3229,147400.0
2008-01-07 11:30:00,36.31,37.04,36.29,37.03,132400.0,31.3229,31.9526,31.3056,31.944,132400.0
2008-01-07 12:00:00,37.03,37.09,36.81,37.03,101100.0,31.944,31.9958,31.7542,31.944,101100.0
2008-01-07 12:30:00,37.03,37.27,36.85,37.27,79100.0,31.944,32.151,31.7887,32.151,79100.0
2008-01-07 13:00:00,37.27,37.27,37.03,37.17,96100.0,32.151,32.151,31.944,32.0648,96100.0
2008-01-07 13:30:00,37.17,37.17,36.9,37.02,93700.0,32.0648,32.0648,31.8318,31.9354,93700.0
2008-01-07 14:00:00,37.02,37.09,36.7,36.83,195100.0,31.9354,31.9958,31.6593,31.7715,195100.0
2008-01-07 14:30:00,36.83,37.19,36.82,37.05,213700.0,31.7715,32.082,31.7628,31.9612,213700.0
2008-01-07 15:00:00,37.05,37.18,36.95,37.07,201500.0,31.9612,32.0734,31.875,31.9785,201500.0
2008-01-07 15:30:00,37.07,37.42,37.06,37.25,273800.0,31.9785,32.2804,31.9699,32.1338,273800.0
2008-01-08 09:30:00,37.34,37.85,37.31,37.59,98300.0,32.2114,32.6514,32.1855,32.4271,98300.0
2008-01-08 10:00:00,37.59,37.61,37.14,37.25,78700.0,32.4271,32.4443,32.0389,32.1338,78700.0
2008-01-08 10:30:00,37.26,37.31,36.94,37.11,78900.0,32.1424,32.1855,31.8664,32.013,78900.0
2008-01-08 11:00:00,37.12,37.23,36.69,36.71,73200.0,32.0216,32.1165,31.6507,31.6679,73200.0
2008-01-08 11:30:00,36.7,36.71,36.34,36.48,166800.0,31.6593,31.6679,31.3488,31.4695,166800.0
2008-01-08 12:00:00,36.48,36.48,36.22,36.28,111800.0,31.4695,31.4695,31.2452,31.297,111800.0
2008-01-08 12:30:00,36.28,36.37,36.26,36.3,142700.0,31.297,31.3746,31.2798,31.3143,142700.0
2008-01-08 13:00:00,36.29,36.4,36.18,36.26,182300.0,31.3056,31.4005,31.2107,31.2798,182300.0
2008-01-08 13:30:00,36.27,36.3,36.12,36.27,103800.0,31.2884,31.3143,31.159,31.2884,103800.0
2008-01-08 14:00:00,36.31,36.44,36.19,36.39,86400.0,31.3229,31.435,31.2194,31.3919,86400.0
2008-01-08 14:30:00,36.39,36.4,35.99,36.0,153800.0,31.3919,31.4005,31.0468,31.0555,153800.0
2008-01-08 15:00:00,36.01,36.01,35.51,35.6,162500.0,31.0641,31.0641,30.6328,30.7104,162500.0
2008-01-08 15:30:00,35.6,36.0,35.29,35.32,355800.0,30.7104,31.0555,30.443,30.4689,355800.0
2008-01-09 09:30:00,35.37,35.97,35.13,35.64,162100.0,30.512,31.0296,30.305,30.7449,162100.0
2008-01-09 10:00:00,35.63,35.76,35.34,35.35,216600.0,30.7363,30.8484,30.4861,30.4947,216600.0
2008-01-09 10:30:00,35.36,35.48,35.2,35.23,184700.0,30.5034,30.6069,30.3653,30.3912,184700.0
2008-01-09 11:00:00,35.24,35.45,34.77,34.81,290300.0,30.3998,30.581,29.9944,30.0289,290300.0
2008-01-09 11:30:00,34.8,34.92,34.26,34.29,152300.0,30.0203,30.1238,29.5544,29.5803,152300.0
2008-01-09 12:00:00,34.28,34.79,34.16,34.6,240000.0,29.5717,30.0117,29.4682,29.8478,240000.0
2008-01-09 12:30:00,34.59,34.68,34.47,34.57,142200.0,29.8391,29.9168,29.7356,29.8219,142200.0
2008-01-09 13:00:00,34.57,34.59,34.02,34.04,329600.0,29.8219,29.8391,29.3474,29.3647,329600.0
2008-01-09 13:30:00,34.06,34.11,33.71,33.79,197400.0,29.3819,29.4251,29.08,29.149,197400.0
2008-01-09 14:00:00,33.79,33.97,33.46,33.6,209000.0,29.149,29.3043,28.8643,28.9851,209000.0
2008-01-09 14:30:00,33.62,34.49,33.6,34.46,267000.0,29.0024,29.7529,28.9851,29.727,267000.0
2008-01-09 15:00:00,34.45,34.83,34.4,34.58,346200.0,29.7184,30.0462,29.6752,29.8305,346200.0
2008-01-09 15:30:00,34.59,34.92,34.32,34.88,216100.0,29.8391,30.1238,29.6062,30.0893,216100.0
2008-01-10 09:30:00,34.53,34.53,32.73,32.97,414100.0,29.7874,29.7874,28.2346,28.4416,414100.0
2008-01-10 10:00:00,32.97,33.53,32.65,33.26,283500.0,28.4416,28.9247,28.1656,28.6918,283500.0
2008-01-10 10:30:00,33.24,33.52,33.24,33.28,202600.0,28.6745,28.9161,28.6745,28.709,202600.0
2008-01-10 11:00:00,33.27,33.31,33.01,33.17,192500.0,28.7004,28.7349,28.4761,28.6142,192500.0
2008-01-10 11:30:00,33.19,33.21,32.94,33.04,157400.0,28.6314,28.6487,28.4157,28.502,157400.0
2008-01-10 12:00:00,33.04,33.54,32.99,33.13,185800.0,28.502,28.9333,28.4589,28.5797,185800.0
2008-01-10 12:30:00,33.11,33.25,32.62,33.02,260400.0,28.5624,28.6832,28.1397,28.4848,260400.0
2008-01-10 13:00:00,33.04,33.24,32.88,33.19,191500.0,28.502,28.6745,28.364,28.6314,191500.0
2008-01-10 13:30:00,33.16,33.32,32.99,33.32,246000.0,28.6055,28.7436,28.4589,28.7436,246000.0
2008-01-10 14:00:00,33.31,33.72,33.07,33.43,268200.0,28.7349,29.0886,28.5279,28.8384,268200.0
2008-01-10 14:30:00,33.45,33.77,33.41,33.61,233600.0,28.8557,29.1317,28.8212,28.9937,233600.0
2008-01-10 15:00:00,33.63,34.13,33.63,34.09,208500.0,29.011,29.4423,29.011,29.4078,208500.0
2008-01-10 15:30:00,34.1,34.14,33.6,33.65,284200.0,29.4164,29.4509,28.9851,29.0282,284200.0
2008-01-11 09:30:00,33.18,33.18,32.57,32.85,221400.0,28.6228,28.6228,28.0966,28.3381,221400.0
2008-01-11 10:00:00,32.75,32.83,32.17,32.19,193600.0,28.2518,28.3209,27.7515,27.7688,193600.0
2008-01-11 10:30:00,32.2,32.31,32.02,32.12,143400.0,27.7774,27.8723,27.6221,27.7084,143400.0
2008-01-11 11:00:00,32.1,32.33,32.1,32.23,87300.0,27.6911,27.8895,27.6911,27.8033,87300.0
2008-01-11 11:30:00,32.23,32.28,32.16,32.25,109600.0,27.8033,27.8464,27.7429,27.8205,109600.0
2008-01-11 12:00:00,32.25,32.28,32.08,32.21,95500.0,27.8205,27.8464,27.6739,27.786,95500.0
2008-01-11 12:30:00,32.2,32.34,32.13,32.34,85400.0,27.7774,27.8982,27.717,27.8982,85400.0
2008-01-11 13:00:00,32.34,32.35,32.04,32.15,214300.0,27.8982,27.9068,27.6394,27.7343,214300.0
2008-01-11 13:30:00,32.14,32.17,32.0,32.11,81500.0,27.7256,27.7515,27.6049,27.6997,81500.0
2008-01-11 14:00:00,32.12,32.37,32.09,32.37,102900.0,27.7084,27.924,27.6825,27.924,102900.0
2008-01-11 14:30:00,32.36,32.43,32.23,32.34,85000.0,27.9154,27.9758,27.8033,27.8982,85000.0
2008-01-11 15:00:00,32.34,32.4,32.13,32.16,150600.0,27.8982,27.9499,27.717,27.7429,150600.0
2008-01-11 15:30:00,32.16,32.26,32.04,32.04,189200.0,27.7429,27.8291,27.6394,27.6394,189200.0
2008-01-14 09:30:00,31.16,31.24,30.17,30.37,411800.0,26.8802,26.9492,26.0262,26.1987,411800.0
2008-01-14 10:00:00,30.37,31.15,30.19,31.1,401200.0,26.1987,26.8716,26.0435,26.8285,401200.0
2008-01-14 10:30:00,31.1,31.1,30.62,31.05,268700.0,26.8285,26.8285,26.4144,26.7853,268700.0
2008-01-14 11:00:00,31.05,31.56,30.97,31.5,178400.0,26.7853,27.2253,26.7163,27.1735,178400.0
2008-01-14 11:30:00,31.47,31.61,31.29,31.55,149800.0,27.1477,27.2684,26.9924,27.2167,149800.0
2008-01-14 12:00:00,31.58,31.65,31.45,31.48,135500.0,27.2425,27.3029,27.1304,27.1563,135500.0
2008-01-14 12:30:00,31.49,31.53,31.21,31.29,172600.0,27.1649,27.1994,26.9234,26.9924,172600.0
2008-01-14 13:00:00,31.28,31.6,31.28,31.53,117700.0,26.9837,27.2598,26.9837,27.1994,117700.0
2008-01-14 13:30:00,31.54,31.8,31.53,31.76,131100.0,27.208,27.4323,27.1994,27.3978,131100.0
2008-01-14 14:00:00,31.76,31.91,31.67,31.9,135300.0,27.3978,27.5272,27.3202,27.5186,135300.0
2008-01-14 14:30:00,31.9,32.09,31.89,32.01,144800.0,27.5186,27.6825,27.51,27.6135,144800.0
2008-01-14 15:00:00,32.02,32.05,31.86,31.95,166400.0,27.6221,27.648,27.4841,27.5617,166400.0
2008-01-14 15:30:00,31.96,32.12,31.85,31.95,245300.0,27.5703,27.7084,27.4755,27.5617,245300.0
2008-01-15 09:30:00,31.41,31.96,31.32,31.44,166400.0,27.0959,27.5703,27.0183,27.1218,166400.0
2008-01-15 10:00:00,31.44,31.5,31.02,31.23,137800.0,27.1218,27.1735,26.7595,26.9406,137800.0
2008-01-15 10:30:00,31.22,31.38,31.21,31.36,68500.0,26.932,27.07,26.9234,27.0528,68500.0
2008-01-15 11:00:00,31.36,31.46,31.24,31.24,48400.0,27.0528,27.139,26.9492,26.9492,48400.0
2008-01-15 11:30:00,31.24,31.36,31.15,31.25,71700.0,26.9492,27.0528,26.8716,26.9579,71700.0
2008-01-15 12:00:00,31.24,31.25,31.1,31.2,114500.0,26.9492,26.9579,26.8285,26.9147,114500.0
2008-01-15 12:30:00,31.21,31.26,31.11,31.25,70200.0,26.9234,26.9665,26.8371,26.9579,70200.0
2008-01-15 13:00:00,31.26,31.58,31.25,31.36,71000.0,26.9665,27.2425,26.9579,27.0528,71000.0
2008-01-15 13:30:00,31.34,31.37,31.16,31.22,110000.0,27.0355,27.0614,26.8802,26.932,110000.0
2008-01-15 14:00:00,31.23,31.31,31.13,31.25,99100.0,26.9406,27.0096,26.8543,26.9579,99100.0
2008-01-15 14:30:00,31.23,31.25,31.09,31.09,119800.0,26.9406,26.9579,26.8198,26.8198,119800.0
2008-01-15 15:00:00,31.09,31.31,30.99,31.27,155800.0,26.8198,27.0096,26.7336,26.9751,155800.0
2008-01-15 15:30:00,31.28,31.44,31.14,31.15,137300.0,26.9837,27.1218,26.863,26.8716,137300.0
2008-01-16 09:30:00,31.36,32.22,31.01,31.92,149200.0,27.0528,27.7946,26.7508,27.5358,149200.0
2008-01-16 10:00:00,31.93,31.94,31.39,31.55,178300.0,27.5445,27.5531,27.0786,27.2167,178300.0
2008-01-16 10:30:00,31.55,31.57,31.42,31.42,133600.0,27.2167,27.2339,27.1045,27.1045,133600.0
2008-01-16 11:00:00,31.42,31.68,31.34,31.68,87700.0,27.1045,27.3288,27.0355,27.3288,87700.0
2008-01-16 11:30:00,31.69,32.15,31.58,32.12,123600.0,27.3374,27.7343,27.2425,27.7084,123600.0
2008-01-16 12:00:00,32.09,32.18,31.91,32.06,63300.0,27.6825,27.7601,27.5272,27.6566,63300.0
2008-01-16 12:30:00,32.06,32.23,32.06,32.09,71600.0,27.6566,27.8033,27.6566,27.6825,71600.0
2008-01-16 13:00:00,32.06,32.21,31.92,32.08,69900.0,27.6566,27.786,27.5358,27.6739,69900.0
2008-01-16 13:30:00,32.08,32.17,31.97,32.03,85400.0,27.6739,27.7515,27.579,27.6307,85400.0
2008-01-16 14:00:00,32.04,32.13,31.95,32.12,133600.0,27.6394,27.717,27.5617,27.7084,133600.0
2008-01-16 14:30:00,32.13,32.38,32.11,32.18,133600.0,27.717,27.9327,27.6997,27.7601,133600.0
2008-01-16 15:00:00,32.19,32.41,32.13,32.23,144200.0,27.7688,27.9585,27.717,27.8033,144200.0
2008-01-16 15:30:00,32.26,32.27,31.86,31.93,149500.0,27.8291,27.8378,27.4841,27.5445,149500.0
2008-01-17 09:30:00,32.0,32.49,31.57,32.31,94900.0,27.6049,28.0276,27.2339,27.8723,94900.0
2008-01-17 10:00:00,32.28,32.33,31.81,32.06,151400.0,27.8464,27.8895,27.441,27.6566,151400.0
2008-01-17 10:30:00,32.06,32.06,31.6,31.78,149900.0,27.6566,27.6566,27.2598,27.4151,149900.0
2008-01-17 11:00:00,31.8,32.17,31.71,31.8,144700.0,27.4323,27.7515,27.3547,27.4323,144700.0
2008-01-17 11:30:00,31.79,31.79,31.43,31.66,115800.0,27.4237,27.4237,27.1131,27.3116,115800.0
2008-01-17 12:00:00,31.63,31.7,31.37,31.59,79100.0,27.2857,27.3461,27.0614,27.2512,79100.0
2008-01-17 12:30:00,31.59,31.83,31.53,31.61,124700.0,27.2512,27.4582,27.1994,27.2684,124700.0
2008-01-17 13:00:00,31.59,31.82,31.49,31.77,70700.0,27.2512,27.4496,27.1649,27.4064,70700.0
2008-01-17 13:30:00,31.78,31.89,31.66,31.8,79400.0,27.4151,27.51,27.3116,27.4323,79400.0
2008-01-17 14:00:00,31.79,31.93,31.41,31.53,161600.0,27.4237,27.5445,27.0959,27.1994,161600.0
2008-01-17 14:30:00,31.54,31.74,31.34,31.69,157200.0,27.208,27.3806,27.0355,27.3374,157200.0
2008-01-17 15:00:00,31.67,31.77,31.48,31.48,183200.0,27.3202,27.4064,27.1563,27.1563,183200.0
2008-01-17 15:30:00,31.47,31.66,31.28,31.31,128100.0,27.1477,27.3116,26.9837,27.0096,128100.0
2008-01-18 09:30:00,31.37,31.99,31.19,31.68,106800.0,27.0614,27.5962,26.9061,27.3288,106800.0
2008-01-18 10:00:00,31.69,32.18,31.54,32.04,109600.0,27.3374,27.7601,27.208,27.6394,109600.0
2008-01-18 10:30:00,32.04,32.05,31.64,31.8,84100.0,27.6394,27.648,27.2943,27.4323,84100.0
2008-01-18 11:00:00,31.8,31.83,31.55,31.74,143600.0,27.4323,27.4582,27.2167,27.3806,143600.0
2008-01-18 11:30:00,31.73,31.87,31.5,31.61,118800.0,27.3719,27.4927,27.1735,27.2684,118800.0
2008-01-18 12:00:00,31.62,31.98,31.58,31.96,108500.0,27.277,27.5876,27.2425,27.5703,108500.0
2008-01-18 12:30:00,31.96,32.2,31.66,31.79,100400.0,27.5703,27.7774,27.3116,27.4237,100400.0
2008-01-18 13:00:00,31.79,31.97,31.54,31.6,71600.0,27.4237,27.579,27.208,27.2598,71600.0
2008-01-18 13:30:00,31.6,31.77,31.55,31.57,74100.0,27.2598,27.4064,27.2167,27.2339,74100.0
2008-01-18 14:00:00,31.58,31.75,31.5,31.58,103100.0,27.2425,27.3892,27.1735,27.2425,103100.0
2008-01-18 14:30:00,31.57,31.82,31.53,31.82,135800.0,27.2339,27.4496,27.1994,27.4496,135800.0
2008-01-18 15:00:00,31.84,31.95,31.61,31.78,150700.0,27.4668,27.5617,27.2684,27.4151,150700.0
2008-01-18 15:30:00,31.8,32.02,31.67,31.85,177100.0,27.4323,27.6221,27.3202,27.4755,177100.0
2008-01-22 09:30:00,30.49,31.87,30.49,31.79,91600.0,26.3023,27.4927,26.3023,27.4237,91600.0
2008-01-22 10:00:00,31.71,32.47,31.41,32.16,100700.0,27.3547,28.0103,27.0959,27.7429,100700.0
2008-01-22 10:30:00,32.19,32.39,31.9,32.02,108700.0,27.7688,27.9413,27.5186,27.6221,108700.0
2008-01-22 11:00:00,32.05,32.61,32.05,32.23,102900.0,27.648,28.1311,27.648,27.8033,102900.0
2008-01-22 11:30:00,32.24,32.24,31.87,32.03,69800.0,27.8119,27.8119,27.4927,27.6307,69800.0
2008-01-22 12:00:00,32.07,32.31,31.95,32.03,54600.0,27.6652,27.8723,27.5617,27.6307,54600.0
2008-01-22 12:30:00,32.02,32.23,31.95,32.17,45700.0,27.6221,27.8033,27.5617,27.7515,45700.0
2008-01-22 13:00:00,32.19,32.43,32.09,32.18,53200.0,27.7688,27.9758,27.6825,27.7601,53200.0
2008-01-22 13:30:00,32.21,32.21,31.96,32.04,58200.0,27.786,27.786,27.5703,27.6394,58200.0
2008-01-22 14:00:00,32.07,32.13,31.78,31.99,68000.0,27.6652,27.717,27.4151,27.5962,68000.0
2008-01-22 14:30:00,32.01,32.23,31.93,32.07,75500.0,27.6135,27.8033,27.5445,27.6652,75500.0
2008-01-22 15:00:00,32.1,32.3,32.05,32.25,96500.0,27.6911,27.8637,27.648,27.8205,96500.0
2008-01-22 15:30:00,32.27,32.64,32.2,32.28,182000.0,27.8378,28.157,27.7774,27.8464,182000.0
2008-01-23 09:30:00,31.46,32.59,31.46,32.55,179500.0,27.139,28.1138,27.139,28.0793,179500.0
2008-01-23 10:00:00,32.52,33.07,32.31,32.7,148900.0,28.0534,28.5279,27.8723,28.2087,148900.0
2008-01-23 10:30:00,32.67,32.75,32.26,32.55,237300.0,28.1828,28.2518,27.8291,28.0793,237300.0
2008-01-23 11:00:00,32.52,32.63,32.34,32.55,90900.0,28.0534,28.1483,27.8982,28.0793,90900.0
2008-01-23 11:30:00,32.54,32.55,32.29,32.35,71500.0,28.0707,28.0793,27.855,27.9068,71500.0
2008-01-23 12:00:00,32.32,32.37,32.04,32.36,115700.0,27.8809,27.924,27.6394,27.9154,115700.0
2008-01-23 12:30:00,32.35,32.35,31.82,32.28,74700.0,27.9068,27.9068,27.4496,27.8464,74700.0
2008-01-23 13:00:00,32.29,32.37,31.97,32.01,91400.0,27.855,27.924,27.579,27.6135,91400.0
2008-01-23 13:30:00,31.99,32.35,31.93,32.25,128100.0,27.5962,27.9068,27.5445,27.8205,128100.0
2008-01-23 14:00:00,32.25,32.89,32.2,32.84,105900.0,27.8205,28.3726,27.7774,28.3295,105900.0
2008-01-23 14:30:00,32.83,32.83,32.5,32.7,116100.0,28.3209,28.3209,28.0362,28.2087,116100.0
2008-01-23 15:00:00,32.7,33.38,32.67,33.32,149000.0,28.2087,28.7953,28.1828,28.7436,149000.0
2008-01-23 15:30:00,33.3,33.9,33.24,33.6,225500.0,28.7263,29.2439,28.6745,28.9851,225500.0
2008-01-24 09:30:00,33.82,34.34,33.69,33.89,172900.0,29.1749,29.6235,29.0627,29.2353,172900.0
2008-01-24 10:00:00,33.9,34.11,33.74,34.06,233000.0,29.2439,29.4251,29.1059,29.3819,233000.0
2008-01-24 10:30:00,34.08,34.12,33.85,34.03,87900.0,29.3992,29.4337,29.2008,29.356,87900.0
2008-01-24 11:00:00,34.01,34.11,33.96,34.11,67900.0,29.3388,29.4251,29.2957,29.4251,67900.0
2008-01-24 11:30:00,34.11,34.24,34.05,34.13,66400.0,29.4251,29.5372,29.3733,29.4423,66400.0
2008-01-24 12:00:00,34.12,34.25,33.97,34.07,103500.0,29.4337,29.5458,29.3043,29.3905,103500.0
2008-01-24 12:30:00,34.07,34.11,33.87,34.01,91100.0,29.3905,29.4251,29.218,29.3388,91100.0
2008-01-24 13:00:00,34.08,34.14,33.91,34.0,61900.0,29.3992,29.4509,29.2525,29.3302,61900.0
2008-01-24 13:30:00,34.0,34.26,33.93,34.18,44000.0,29.3302,29.5544,29.2698,29.4854,44000.0
2008-01-24 14:00:00,34.18,34.39,34.05,34.33,80400.0,29.4854,29.6666,29.3733,29.6148,80400.0
2008-01-24 14:30:00,34.35,34.51,34.19,34.28,78100.0,29.6321,29.7701,29.4941,29.5717,78100.0
2008-01-24 15:00:00,34.28,34.36,34.16,34.28,69800.0,29.5717,29.6407,29.4682,29.5717,69800.0
2008-01-24 15:30:00,34.28,34.52,34.27,34.38,212700.0,29.5717,29.7787,29.5631,29.658,212700.0
2008-01-25 09:30:00,34.6,34.72,34.2,34.28,58200.0,29.8478,29.9513,29.5027,29.5717,58200.0
2008-01-25 10:00:00,34.25,34.41,33.93,33.93,89300.0,29.5458,29.6838,29.2698,29.2698,89300.0
2008-01-25 10:30:00,33.95,33.96,33.53,33.68,92600.0,29.287,29.2957,28.9247,29.0541,92600.0
2008-01-25 11:00:00,33.67,34.01,33.46,33.84,82700.0,29.0455,29.3388,28.8643,29.1921,82700.0
2008-01-25 11:30:00,33.85,34.12,33.82,34.12,36100.0,29.2008,29.4337,29.1749,29.4337,36100.0
2008-01-25 12:00:00,34.08,34.14,34.0,34.03,20400.0,29.3992,29.4509,29.3302,29.356,20400.0
2008-01-25 12:30:00,34.02,34.14,33.79,33.94,56000.0,29.3474,29.4509,29.149,29.2784,56000.0
2008-01-25 13:00:00,33.91,33.93,33.73,33.76,117500.0,29.2525,29.2698,29.0972,29.1231,117500.0
2008-01-25 13:30:00,33.74,33.75,33.37,33.4,68000.0,29.1059,29.1145,28.7867,28.8126,68000.0
2008-01-25 14:00:00,33.41,33.5,33.32,33.39,90400.0,28.8212,28.8988,28.7436,28.8039,90400.0
2008-01-25 14:30:00,33.41,33.45,33.08,33.21,46300.0,28.8212,28.8557,28.5365,28.6487,46300.0
2008-01-25 15:00:00,33.23,33.55,33.21,33.42,62100.0,28.6659,28.942,28.6487,28.8298,62100.0
2008-01-25 15:30:00,33.42,33.51,33.13,33.25,126500.0,28.8298,28.9075,28.5797,28.6832,126500.0
2008-01-28 09:30:00,33.04,33.82,32.35,32.54,141500.0,28.502,29.1749,27.9068,28.0707,141500.0
2008-01-28 10:00:00,32.56,33.04,32.15,32.97,116200.0,28.0879,28.502,27.7343,28.4416,116200.0
2008-01-28 10:30:00,32.99,33.31,32.75,33.31,99900.0,28.4589,28.7349,28.2518,28.7349,99900.0
2008-01-28 11:00:00,33.29,33.44,33.06,33.35,70000.0,28.7177,28.8471,28.5193,28.7694,70000.0
2008-01-28 11:30:00,33.33,33.39,33.07,33.14,63900.0,28.7522,28.8039,28.5279,28.5883,63900.0
2008-01-28 12:00:00,33.1,33.13,32.91,33.09,77900.0,28.5538,28.5797,28.3899,28.5451,77900.0
2008-01-28 12:30:00,33.07,33.23,32.96,33.19,52800.0,28.5279,28.6659,28.433,28.6314,52800.0
2008-01-28 13:00:00,33.17,33.53,33.16,33.5,52500.0,28.6142,28.9247,28.6055,28.8988,52500.0
2008-01-28 13:30:00,33.48,33.62,33.35,33.52,40000.0,28.8816,29.0024,28.7694,28.9161,40000.0
2008-01-28 14:00:00,33.51,33.74,33.33,33.71,65500.0,28.9075,29.1059,28.7522,29.08,65500.0
2008-01-28 14:30:00,33.7,33.82,33.64,33.65,101500.0,29.0714,29.1749,29.0196,29.0282,101500.0
2008-01-28 15:00:00,33.64,33.83,33.57,33.8,109800.0,29.0196,29.1835,28.9592,29.1576,109800.0
2008-01-28 15:30:00,33.78,34.23,33.76,34.09,127000.0,29.1404,29.5286,29.1231,29.4078,127000.0
2008-01-29 09:30:00,34.26,34.6,34.06,34.06,147900.0,29.5544,29.8478,29.3819,29.3819,147900.0
2008-01-29 10:00:00,34.04,34.58,33.95,34.42,95400.0,29.3647,29.8305,29.287,29.6925,95400.0
2008-01-29 10:30:00,34.36,34.39,34.13,34.23,67700.0,29.6407,29.6666,29.4423,29.5286,67700.0
2008-01-29 11:00:00,34.25,34.44,34.19,34.22,61500.0,29.5458,29.7097,29.4941,29.5199,61500.0
2008-01-29 11:30:00,34.23,34.36,34.21,34.34,30800.0,29.5286,29.6407,29.5113,29.6235,30800.0
2008-01-29 12:00:00,34.35,34.35,34.1,34.15,30400.0,29.6321,29.6321,29.4164,29.4596,30400.0
2008-01-29 12:30:00,34.13,34.27,34.1,34.25,48600.0,29.4423,29.5631,29.4164,29.5458,48600.0
2008-01-29 13:00:00,34.23,34.57,34.18,34.57,34100.0,29.5286,29.8219,29.4854,29.8219,34100.0
2008-01-29 13:30:00,34.57,34.76,34.55,34.59,71500.0,29.8219,29.9858,29.8046,29.8391,71500.0
2008-01-29 14:00:00,34.59,34.65,34.43,34.61,53800.0,29.8391,29.8909,29.7011,29.8564,53800.0
2008-01-29 14:30:00,34.63,34.83,34.54,34.81,60400.0,29.8736,30.0462,29.796,30.0289,60400.0
2008-01-29 15:00:00,34.81,35.03,34.79,34.96,76900.0,30.0289,30.2187,30.0117,30.1583,76900.0
2008-01-29 15:30:00,34.96,35.1,34.89,35.02,165200.0,30.1583,30.2791,30.0979,30.2101,165200.0
2008-01-30 09:30:00,34.87,34.95,34.65,34.77,107300.0,30.0807,30.1497,29.8909,29.9944,107300.0
2008-01-30 10:00:00,34.77,35.09,34.65,35.09,58800.0,29.9944,30.2704,29.8909,30.2704,58800.0
2008-01-30 10:30:00,35.04,35.04,34.87,35.02,39500.0,30.2273,30.2273,30.0807,30.2101,39500.0
2008-01-30 11:00:00,35.01,35.04,34.76,34.76,27100.0,30.2014,30.2273,29.9858,29.9858,27100.0
2008-01-30 11:30:00,34.76,34.98,34.76,34.93,29100.0,29.9858,30.1756,29.9858,30.1324,29100.0
2008-01-30 12:00:00,34.96,34.97,34.78,34.79,29700.0,30.1583,30.1669,30.003,30.0117,29700.0
2008-01-30 12:30:00,34.78,34.85,34.7,34.85,28900.0,30.003,30.0634,29.934,30.0634,28900.0
2008-01-30 13:00:00,34.82,35.04,34.82,34.99,19800.0,30.0375,30.2273,30.0375,30.1842,19800.0
2008-01-30 13:30:00,34.98,35.02,34.82,35.0,30000.0,30.1756,30.2101,30.0375,30.1928,30000.0
2008-01-30 14:00:00,35.0,35.51,34.88,35.4,53800.0,30.1928,30.6328,30.0893,30.5379,53800.0
2008-01-30 14:30:00,35.4,35.56,34.84,35.54,69900.0,30.5379,30.6759,30.0548,30.6586,69900.0
2008-01-30 15:00:00,35.56,35.78,35.41,35.48,104900.0,30.6759,30.8657,30.5465,30.6069,104900.0
2008-01-30 15:30:00,35.47,35.49,34.83,34.88,102600.0,30.5983,30.6155,30.0462,30.0893,102600.0
2008-01-31 09:30:00,34.4,35.23,34.18,35.16,78400.0,29.6752,30.3912,29.4854,30.3308,78400.0
2008-01-31 10:00:00,35.17,35.18,34.71,34.95,102500.0,30.3395,30.3481,29.9426,30.1497,102500.0
2008-01-31 10:30:00,34.96,35.2,34.83,35.15,77300.0,30.1583,30.3653,30.0462,30.3222,77300.0
2008-01-31 11:00:00,35.15,35.72,35.01,35.67,46000.0,30.3222,30.8139,30.2014,30.7708,46000.0
2008-01-31 11:30:00,35.68,36.13,35.6,35.77,35500.0,30.7794,31.1676,30.7104,30.8571,35500.0
2008-01-31 12:00:00,35.74,35.87,35.56,35.67,37800.0,30.8312,30.9433,30.6759,30.7708,37800.0
2008-01-31 12:30:00,35.71,35.84,35.61,35.84,23800.0,30.8053,30.9174,30.719,30.9174,23800.0
2008-01-31 13:00:00,35.82,35.83,35.59,35.63,38200.0,30.9002,30.9088,30.7018,30.7363,38200.0
2008-01-31 13:30:00,35.63,35.71,35.49,35.52,57000.0,30.7363,30.8053,30.6155,30.6414,57000.0
2008-01-31 14:00:00,35.51,35.68,35.44,35.47,224600.0,30.6328,30.7794,30.5724,30.5983,224600.0
2008-01-31 14:30:00,35.49,35.57,35.32,35.39,171600.0,30.6155,30.6845,30.4689,30.5292,171600.0
2008-01-31 15:00:00,35.39,35.95,35.38,35.92,142600.0,30.5292,31.0123,30.5206,30.9865,142600.0
2008-01-31 15:30:00,35.93,35.94,35.65,35.7,210900.0,30.9951,31.0037,30.7535,30.7967,210900.0
2008-02-01 09:30:00,36.16,37.22,36.16,36.62,242700.0,31.1935,32.1079,31.1935,31.5903,242700.0
2008-02-01 10:00:00,36.65,36.83,36.27,36.53,117000.0,31.6162,31.7715,31.2884,31.5127,117000.0
2008-02-01 10:30:00,36.52,36.52,35.9,35.99,176400.0,31.504,31.504,30.9692,31.0468,176400.0
2008-02-01 11:00:00,36.0,36.04,35.87,35.94,94100.0,31.0555,31.09,30.9433,31.0037,94100.0
2008-02-01 11:30:00,35.93,36.07,35.82,36.04,106800.0,30.9951,31.1158,30.9002,31.09,106800.0
2008-02-01 12:00:00,36.04,36.12,35.9,36.0,176900.0,31.09,31.159,30.9692,31.0555,176900.0
2008-02-01 12:30:00,35.98,36.09,35.93,35.95,76500.0,31.0382,31.1331,30.9951,31.0123,76500.0
2008-02-01 13:00:00,35.94,36.11,35.92,35.97,108100.0,31.0037,31.1504,30.9865,31.0296,108100.0
2008-02-01 13:30:00,35.98,36.05,35.91,35.93,71900.0,31.0382,31.0986,30.9778,30.9951,71900.0
2008-02-01 14:00:00,35.93,36.07,35.89,36.0,104100.0,30.9951,31.1158,30.9606,31.0555,104100.0
2008-02-01 14:30:00,36.0,36.1,35.98,36.04,123500.0,31.0555,31.1417,31.0382,31.09,123500.0
2008-02-01 15:00:00,36.04,36.4,36.02,36.32,92600.0,31.09,31.4005,31.0727,31.3315,92600.0
2008-02-01 15:30:00,36.32,36.53,36.32,36.39,152700.0,31.3315,31.5127,31.3315,31.3919,152700.0
2008-02-04 09:30:00,36.47,36.47,35.68,36.2,86200.0,31.4609,31.4609,30.7794,31.228,86200.0
2008-02-04 10:00:00,36.22,36.4,36.01,36.03,59300.0,31.2452,31.4005,31.0641,31.0813,59300.0
2008-02-04 10:30:00,36.01,36.13,35.77,35.97,81500.0,31.0641,31.1676,30.8571,31.0296,81500.0
2008-02-04 11:00:00,36.01,36.23,36.0,36.21,49300.0,31.0641,31.2539,31.0555,31.2366,49300.0
2008-02-04 11:30:00,36.24,36.33,36.05,36.06,40600.0,31.2625,31.3401,31.0986,31.1072,40600.0
2008-02-04 12:00:00,36.02,36.15,35.99,36.08,48900.0,31.0727,31.1849,31.0468,31.1245,48900.0
2008-02-04 12:30:00,36.09,36.15,36.01,36.1,49900.0,31.1331,31.1849,31.0641,31.1417,49900.0
2008-02-04 13:00:00,36.06,36.14,35.97,36.0,129100.0,31.1072,31.1762,31.0296,31.0555,129100.0
2008-02-04 13:30:00,36.0,36.18,36.0,36.11,74200.0,31.0555,31.2107,31.0555,31.1504,74200.0
2008-02-04 14:00:00,36.11,36.22,36.07,36.19,70900.0,31.1504,31.2452,31.1158,31.2194,70900.0
2008-02-04 14:30:00,36.17,36.33,36.0,36.24,86300.0,31.2021,31.3401,31.0555,31.2625,86300.0
2008-02-04 15:00:00,36.21,36.43,36.14,36.39,80700.0,31.2366,31.4264,31.1762,31.3919,80700.0
2008-02-04 15:30:00,36.35,36.43,36.18,36.33,85800.0,31.3574,31.4264,31.2107,31.3401,85800.0
2008-02-05 09:30:00,35.96,35.96,35.38,35.86,87700.0,31.021,31.021,30.5206,30.9347,87700.0
2008-02-05 10:00:00,35.86,35.86,35.51,35.85,84700.0,30.9347,30.9347,30.6328,30.9261,84700.0
2008-02-05 10:30:00,35.87,36.03,35.49,35.59,59500.0,30.9433,31.0813,30.6155,30.7018,59500.0
2008-02-05 11:00:00,35.59,35.64,35.4,35.58,42200.0,30.7018,30.7449,30.5379,30.6931,42200.0
2008-02-05 11:30:00,35.59,36.1,35.56,36.1,46800.0,30.7018,31.1417,30.6759,31.1417,46800.0
2008-02-05 12:00:00,36.08,36.09,35.85,35.89,47500.0,31.1245,31.1331,30.9261,30.9606,47500.0
2008-02-05 12:30:00,35.89,35.94,35.68,35.86,40300.0,30.9606,31.0037,30.7794,30.9347,40300.0
2008-02-05 13:00:00,35.86,35.97,35.62,35.66,64800.0,30.9347,31.0296,30.7277,30.7622,64800.0
2008-02-05 13:30:00,35.67,35.68,35.38,35.45,50600.0,30.7708,30.7794,30.5206,30.581,50600.0
2008-02-05 14:00:00,35.45,35.49,35.28,35.3,65200.0,30.581,30.6155,30.4344,30.4516,65200.0
2008-02-05 14:30:00,35.34,35.55,35.2,35.22,68100.0,30.4861,30.6673,30.3653,30.3826,68100.0
2008-02-05 15:00:00,35.23,35.25,35.06,35.11,67200.0,30.3912,30.4085,30.2446,30.2877,67200.0
2008-02-05 15:30:00,35.12,35.33,35.03,35.07,96400.0,30.2963,30.4775,30.2187,30.2532,96400.0
2008-02-06 09:30:00,35.15,35.75,35.08,35.43,38200.0,30.3222,30.8398,30.2618,30.5638,38200.0
2008-02-06 10:00:00,35.39,35.85,35.37,35.56,52500.0,30.5292,30.9261,30.512,30.6759,52500.0
2008-02-06 10:30:00,35.57,36.18,35.55,35.89,45500.0,30.6845,31.2107,30.6673,30.9606,45500.0
2008-02-06 11:00:00,35.89,36.02,35.79,35.9,31500.0,30.9606,31.0727,30.8743,30.9692,31500.0
2008-02-06 11:30:00,35.9,35.9,35.76,35.8,31800.0,30.9692,30.9692,30.8484,30.8829,31800.0
2008-02-06 12:00:00,35.8,35.8,35.56,35.57,39900.0,30.8829,30.8829,30.6759,30.6845,39900.0
2008-02-06 12:30:00,35.56,35.74,35.55,35.57,25900.0,30.6759,30.8312,30.6673,30.6845,25900.0
2008-02-06 13:00:00,35.6,35.84,35.43,35.57,39700.0,30.7104,30.9174,30.5638,30.6845,39700.0
2008-02-06 13:30:00,35.57,35.59,35.19,35.19,23900.0,30.6845,30.7018,30.3567,30.3567,23900.0
2008-02-06 14:00:00,35.2,35.21,34.91,35.0,33800.0,30.3653,30.374,30.1152,30.1928,33800.0
2008-02-06 14:30:00,35.0,35.13,34.9,35.07,33000.0,30.1928,30.305,30.1065,30.2532,33000.0
2008-02-06 15:00:00,35.09,35.19,34.96,35.02,62100.0,30.2704,30.3567,30.1583,30.2101,62100.0
2008-02-06 15:30:00,35.03,35.07,34.73,34.74,56600.0,30.2187,30.2532,29.9599,29.9685,56600.0
2008-02-07 09:30:00,34.67,35.0,34.19,34.82,94000.0,29.9081,30.1928,29.4941,30.0375,94000.0
2008-02-07 10:00:00,34.84,35.61,34.84,35.28,199500.0,30.0548,30.719,30.0548,30.4344,199500.0
2008-02-07 10:30:00,35.24,35.62,35.16,35.62,122800.0,30.3998,30.7277,30.3308,30.7277,122800.0
2008-02-07 11:00:00,35.63,35.74,35.43,35.52,104400.0,30.7363,30.8312,30.5638,30.6414,104400.0
2008-02-07 11:30:00,35.54,35.8,35.5,35.77,77700.0,30.6586,30.8829,30.6241,30.8571,77700.0
2008-02-07 12:00:00,35.77,35.87,35.66,35.87,58700.0,30.8571,30.9433,30.7622,30.9433,58700.0
2008-02-07 12:30:00,35.89,36.4,35.87,36.4,111200.0,30.9606,31.4005,30.9433,31.4005,111200.0
2008-02-07 13:00:00,36.41,36.58,36.18,36.51,80500.0,31.4091,31.5558,31.2107,31.4954,80500.0
2008-02-07 13:30:00,36.5,36.73,36.36,36.71,103300.0,31.4868,31.6852,31.366,31.6679,103300.0
2008-02-07 14:00:00,36.71,36.87,36.39,36.61,343400.0,31.6679,31.806,31.3919,31.5817,343400.0
2008-02-07 14:30:00,36.63,36.63,36.13,36.13,100200.0,31.5989,31.5989,31.1676,31.1676,100200.0
2008-02-07 15:00:00,36.12,36.13,35.82,35.95,179500.0,31.159,31.1676,30.9002,31.0123,179500.0
2008-02-07 15:30:00,35.95,36.02,35.6,35.89,199200.0,31.0123,31.0727,30.7104,30.9606,199200.0
2008-02-08 09:30:00,36.0,36.09,35.45,36.04,108700.0,31.0555,31.1331,30.581,31.09,108700.0
2008-02-08 10:00:00,36.04,36.06,35.41,35.46,126600.0,31.09,31.1072,30.5465,30.5896,126600.0
2008-02-08 10:30:00,35.44,35.53,35.29,35.43,69600.0,30.5724,30.65,30.443,30.5638,69600.0
2008-02-08 11:00:00,35.44,35.47,35.24,35.34,72600.0,30.5724,30.5983,30.3998,30.4861,72600.0
2008-02-08 11:30:00,35.34,35.51,35.14,35.14,99900.0,30.4861,30.6328,30.3136,30.3136,99900.0
2008-02-08 12:00:00,35.12,35.13,34.78,34.92,88900.0,30.2963,30.305,30.003,30.1238,88900.0
2008-02-08 12:30:00,34.93,34.94,34.46,34.7,126100.0,30.1324,30.1411,29.727,29.934,126100.0
2008-02-08 13:00:00,34.74,34.75,34.33,34.48,79100.0,29.9685,29.9771,29.6148,29.7442,79100.0
2008-02-08 13:30:00,34.48,34.53,34.32,34.47,94700.0,29.7442,29.7874,29.6062,29.7356,94700.0
2008-02-08 14:00:00,34.47,35.0,34.47,34.94,125100.0,29.7356,30.1928,29.7356,30.1411,125100.0
2008-02-08 14:30:00,34.93,35.04,34.88,34.94,132200.0,30.1324,30.2273,30.0893,30.1411,132200.0
2008-02-08 15:00:00,34.94,35.02,34.85,35.0,134300.0,30.1411,30.2101,30.0634,30.1928,134300.0
2008-02-08 15:30:00,35.0,35.22,34.81,34.92,175200.0,30.1928,30.3826,30.0289,30.1238,175200.0
2008-02-11 09:30:00,34.94,35.16,34.1,34.69,109200.0,30.1411,30.3308,29.4164,29.9254,109200.0
2008-02-11 10:00:00,34.69,34.76,34.48,34.75,75000.0,29.9254,29.9858,29.7442,29.9771,75000.0
2008-02-11 10:30:00,34.73,35.0,34.57,34.93,59300.0,29.9599,30.1928,29.8219,30.1324,59300.0
2008-02-11 11:00:00,34.97,35.11,34.72,34.72,78900.0,30.1669,30.2877,29.9513,29.9513,78900.0
2008-02-11 11:30:00,34.7,34.93,34.62,34.79,52900.0,29.934,30.1324,29.865,30.0117,52900.0
2008-02-11 12:00:00,34.81,35.35,34.8,35.21,65300.0,30.0289,30.4947,30.0203,30.374,65300.0
2008-02-11 12:30:00,35.21,35.53,35.18,35.53,28600.0,30.374,30.65,30.3481,30.65,28600.0
2008-02-11 13:00:00,35.55,35.69,35.54,35.65,37900.0,30.6673,30.788,30.6586,30.7535,37900.0
2008-02-11 13:30:00,35.69,35.91,35.69,35.85,71800.0,30.788,30.9778,30.788,30.9261,71800.0
2008-02-11 14:00:00,35.85,35.94,35.59,35.59,68900.0,30.9261,31.0037,30.7018,30.7018,68900.0
2008-02-11 14:30:00,35.58,35.61,35.39,35.54,78900.0,30.6931,30.719,30.5292,30.6586,78900.0
2008-02-11 15:00:00,35.53,36.03,35.53,36.0,122600.0,30.65,31.0813,30.65,31.0555,122600.0
2008-02-11 15:30:00,36.01,36.01,35.65,35.88,112700.0,31.0641,31.0641,30.7535,30.9519,112700.0
2008-02-12 09:30:00,36.06,36.58,35.6,35.67,56700.0,31.1072,31.5558,30.7104,30.7708,56700.0
2008-02-12 10:00:00,35.68,35.7,35.3,35.39,172400.0,30.7794,30.7967,30.4516,30.5292,172400.0
2008-02-12 10:30:00,35.39,35.7,35.31,35.45,83200.0,30.5292,30.7967,30.4602,30.581,83200.0
2008-02-12 11:00:00,35.45,35.51,35.32,35.32,41500.0,30.581,30.6328,30.4689,30.4689,41500.0
2008-02-12 11:30:00,35.33,35.4,35.03,35.19,203200.0,30.4775,30.5379,30.2187,30.3567,203200.0
2008-02-12 12:00:00,35.16,35.34,35.06,35.29,51000.0,30.3308,30.4861,30.2446,30.443,51000.0
2008-02-12 12:30:00,35.29,35.29,35.02,35.11,33600.0,30.443,30.443,30.2101,30.2877,33600.0
2008-02-12 13:00:00,35.14,35.22,35.07,35.11,29300.0,30.3136,30.3826,30.2532,30.2877,29300.0
2008-02-12 13:30:00,35.13,35.27,34.97,35.22,39100.0,30.305,30.4257,30.1669,30.3826,39100.0
2008-02-12 14:00:00,35.22,35.23,34.92,35.03,55500.0,30.3826,30.3912,30.1238,30.2187,55500.0
2008-02-12 14:30:00,35.04,35.17,34.85,35.13,38300.0,30.2273,30.3395,30.0634,30.305,38300.0
2008-02-12 15:00:00,35.14,35.15,34.8,34.93,81900.0,30.3136,30.3222,30.0203,30.1324,81900.0
2008-02-12 15:30:00,34.95,35.05,34.68,35.03,95700.0,30.1497,30.2359,29.9168,30.2187,95700.0
2008-02-13 09:30:00,35.25,35.65,35.0,35.23,81300.0,30.4085,30.7535,30.1928,30.3912,81300.0
2008-02-13 10:00:00,35.23,35.34,34.89,35.17,122800.0,30.3912,30.4861,30.0979,30.3395,122800.0
2008-02-13 10:30:00,35.17,35.17,34.82,34.87,61800.0,30.3395,30.3395,30.0375,30.0807,61800.0
2008-02-13 11:00:00,34.9,34.99,34.8,34.95,74700.0,30.1065,30.1842,30.0203,30.1497,74700.0
2008-02-13 11:30:00,34.95,35.02,34.78,34.86,64900.0,30.1497,30.2101,30.003,30.072,64900.0
2008-02-13 12:00:00,34.82,35.09,34.82,35.02,76900.0,30.0375,30.2704,30.0375,30.2101,76900.0
2008-02-13 12:30:00,35.05,35.13,34.94,35.0,56100.0,30.2359,30.305,30.1411,30.1928,56100.0
2008-02-13 13:00:00,35.0,35.33,34.97,35.3,69600.0,30.1928,30.4775,30.1669,30.4516,69600.0
2008-02-13 13:30:00,35.32,35.58,35.32,35.37,143300.0,30.4689,30.6931,30.4689,30.512,143300.0
2008-02-13 14:00:00,35.37,35.45,35.22,35.25,105800.0,30.512,30.581,30.3826,30.4085,105800.0
2008-02-13 14:30:00,35.25,35.43,35.16,35.4,76800.0,30.4085,30.5638,30.3308,30.5379,76800.0
2008-02-13 15:00:00,35.39,35.75,35.38,35.65,166700.0,30.5292,30.8398,30.5206,30.7535,166700.0
2008-02-13 15:30:00,35.63,35.64,35.29,35.37,258400.0,30.7363,30.7449,30.443,30.512,258400.0
2008-02-14 09:30:00,34.0,34.67,33.63,33.98,841300.0,29.3302,29.9081,29.011,29.3129,841300.0
2008-02-14 10:00:00,33.98,34.03,33.11,33.75,862100.0,29.3129,29.356,28.5624,29.1145,862100.0
2008-02-14 10:30:00,33.76,34.19,33.67,33.98,667300.0,29.1231,29.4941,29.0455,29.3129,667300.0
2008-02-14 11:00:00,33.98,34.28,33.78,33.81,234300.0,29.3129,29.5717,29.1404,29.1663,234300.0
2008-02-14 11:30:00,33.8,33.95,33.66,33.93,169300.0,29.1576,29.287,29.0369,29.2698,169300.0
2008-02-14 12:00:00,33.94,33.95,33.72,33.79,160700.0,29.2784,29.287,29.0886,29.149,160700.0
2008-02-14 12:30:00,33.77,34.02,33.76,33.9,140500.0,29.1317,29.3474,29.1231,29.2439,140500.0
2008-02-14 13:00:00,33.9,34.0,33.84,33.94,217500.0,29.2439,29.3302,29.1921,29.2784,217500.0
2008-02-14 13:30:00,33.96,34.01,33.7,33.77,134300.0,29.2957,29.3388,29.0714,29.1317,134300.0
2008-02-14 14:00:00,33.77,33.91,33.7,33.73,146800.0,29.1317,29.2525,29.0714,29.0972,146800.0
2008-02-14 14:30:00,33.73,33.94,33.7,33.92,159400.0,29.0972,29.2784,29.0714,29.2611,159400.0
2008-02-14 15:00:00,33.93,34.11,33.84,33.88,218200.0,29.2698,29.4251,29.1921,29.2266,218200.0
2008-02-14 15:30:00,33.85,34.01,33.8,34.0,295600.0,29.2008,29.3388,29.1576,29.3302,295600.0
2008-02-15 09:30:00,33.8,33.9,33.18,33.55,146400.0,29.1576,29.2439,28.6228,28.942,146400.0
2008-02-15 10:00:00,33.55,33.8,33.45,33.5,121700.0,28.942,29.1576,28.8557,28.8988,121700.0
2008-02-15 10:30:00,33.49,33.63,33.32,33.38,97900.0,28.8902,29.011,28.7436,28.7953,97900.0
2008-02-15 11:00:00,33.36,33.58,33.36,33.55,79800.0,28.7781,28.9678,28.7781,28.942,79800.0
2008-02-15 11:30:00,33.52,33.55,33.35,33.35,80600.0,28.9161,28.942,28.7694,28.7694,80600.0
2008-02-15 12:00:00,33.35,33.48,33.31,33.34,103200.0,28.7694,28.8816,28.7349,28.7608,103200.0
2008-02-15 12:30:00,33.34,33.43,33.3,33.33,80600.0,28.7608,28.8384,28.7263,28.7522,80600.0
2008-02-15 13:00:00,33.34,33.37,33.25,33.3,89500.0,28.7608,28.7867,28.6832,28.7263,89500.0
2008-02-15 13:30:00,33.3,33.39,33.25,33.3,108100.0,28.7263,28.8039,28.6832,28.7263,108100.0
2008-02-15 14:00:00,33.3,33.34,33.21,33.32,96200.0,28.7263,28.7608,28.6487,28.7436,96200.0
2008-02-15 14:30:00,33.33,33.52,33.29,33.43,131000.0,28.7522,28.9161,28.7177,28.8384,131000.0
2008-02-15 15:00:00,33.45,33.64,33.39,33.39,92300.0,28.8557,29.0196,28.8039,28.8039,92300.0
2008-02-15 15:30:00,33.4,33.76,33.37,33.71,213300.0,28.8126,29.1231,28.7867,29.08,213300.0
2008-02-19 09:30:00,33.95,34.07,33.48,33.72,128200.0,29.287,29.3905,28.8816,29.0886,128200.0
2008-02-19 10:00:00,33.71,34.03,33.71,33.95,89000.0,29.08,29.356,29.08,29.287,89000.0
2008-02-19 10:30:00,33.93,33.97,33.76,33.8,102300.0,29.2698,29.3043,29.1231,29.1576,102300.0
2008-02-19 11:00:00,33.81,33.81,33.62,33.69,74100.0,29.1663,29.1663,29.0024,29.0627,74100.0
2008-02-19 11:30:00,33.69,33.89,33.67,33.89,58800.0,29.0627,29.2353,29.0455,29.2353,58800.0
2008-02-19 12:00:00,33.9,34.07,33.85,33.98,42500.0,29.2439,29.3905,29.2008,29.3129,42500.0
2008-02-19 12:30:00,33.97,33.97,33.71,33.75,35800.0,29.3043,29.3043,29.08,29.1145,35800.0
2008-02-19 13:00:00,33.77,34.14,33.74,34.1,39500.0,29.1317,29.4509,29.1059,29.4164,39500.0
2008-02-19 13:30:00,34.1,34.11,33.98,33.98,27500.0,29.4164,29.4251,29.3129,29.3129,27500.0
2008-02-19 14:00:00,33.98,34.2,33.98,34.03,34700.0,29.3129,29.5027,29.3129,29.356,34700.0
2008-02-19 14:30:00,34.01,34.07,33.7,33.71,64300.0,29.3388,29.3905,29.0714,29.08,64300.0
2008-02-19 15:00:00,33.7,33.85,33.63,33.7,122500.0,29.0714,29.2008,29.011,29.0714,122500.0
2008-02-19 15:30:00,33.69,33.9,33.66,33.75,139500.0,29.0627,29.2439,29.0369,29.1145,139500.0
2008-02-20 09:30:00,33.39,34.26,33.39,34.03,87900.0,28.8039,29.5544,28.8039,29.356,87900.0
2008-02-20 10:00:00,34.03,34.22,33.8,34.2,96100.0,29.356,29.5199,29.1576,29.5027,96100.0
2008-02-20 10:30:00,34.2,34.37,34.0,34.28,76400.0,29.5027,29.6493,29.3302,29.5717,76400.0
2008-02-20 11:00:00,34.27,34.38,34.09,34.19,50700.0,29.5631,29.658,29.4078,29.4941,50700.0
2008-02-20 11:30:00,34.2,34.3,34.04,34.14,60600.0,29.5027,29.589,29.3647,29.4509,60600.0
2008-02-20 12:00:00,34.16,34.5,34.12,34.4,51700.0,29.4682,29.7615,29.4337,29.6752,51700.0
2008-02-20 12:30:00,34.41,34.5,34.34,34.41,36900.0,29.6838,29.7615,29.6235,29.6838,36900.0
2008-02-20 13:00:00,34.41,34.58,34.37,34.44,88900.0,29.6838,29.8305,29.6493,29.7097,88900.0
2008-02-20 13:30:00,34.44,34.63,34.39,34.51,59200.0,29.7097,29.8736,29.6666,29.7701,59200.0
2008-02-20 14:00:00,34.5,34.68,34.24,34.42,72100.0,29.7615,29.9168,29.5372,29.6925,72100.0
2008-02-20 14:30:00,34.41,34.85,34.32,34.73,96100.0,29.6838,30.0634,29.6062,29.9599,96100.0
2008-02-20 15:00:00,34.74,34.75,34.42,34.42,65000.0,29.9685,29.9771,29.6925,29.6925,65000.0
2008-02-20 15:30:00,34.43,34.56,34.38,34.4,145800.0,29.7011,29.8132,29.658,29.6752,145800.0
2008-02-21 09:30:00,34.63,34.77,34.39,34.49,83100.0,29.8736,29.9944,29.6666,29.7529,83100.0
2008-02-21 10:00:00,34.44,34.52,34.12,34.25,128000.0,29.7097,29.7787,29.4337,29.5458,128000.0
2008-02-21 10:30:00,34.25,34.38,33.96,33.96,120600.0,29.5458,29.658,29.2957,29.2957,120600.0
2008-02-21 11:00:00,33.97,34.06,33.91,33.98,57900.0,29.3043,29.3819,29.2525,29.3129,57900.0
2008-02-21 11:30:00,33.98,34.14,33.97,34.03,113200.0,29.3129,29.4509,29.3043,29.356,113200.0
2008-02-21 12:00:00,34.02,34.15,33.93,33.98,85700.0,29.3474,29.4596,29.2698,29.3129,85700.0
2008-02-21 12:30:00,33.98,34.12,33.91,34.05,83300.0,29.3129,29.4337,29.2525,29.3733,83300.0
2008-02-21 13:00:00,34.04,34.06,33.83,33.94,51100.0,29.3647,29.3819,29.1835,29.2784,51100.0
2008-02-21 13:30:00,33.97,33.98,33.72,33.84,68800.0,29.3043,29.3129,29.0886,29.1921,68800.0
2008-02-21 14:00:00,33.82,33.87,33.68,33.87,57600.0,29.1749,29.218,29.0541,29.218,57600.0
2008-02-21 14:30:00,33.88,33.88,33.69,33.77,57200.0,29.2266,29.2266,29.0627,29.1317,57200.0
2008-02-21 15:00:00,33.77,33.77,33.6,33.65,82100.0,29.1317,29.1317,28.9851,29.0282,82100.0
2008-02-21 15:30:00,33.66,33.72,33.5,33.58,166000.0,29.0369,29.0886,28.8988,28.9678,166000.0
2008-02-22 09:30:00,33.57,33.57,33.32,33.52,97700.0,28.9592,28.9592,28.7436,28.9161,97700.0
2008-02-22 10:00:00,33.51,33.54,33.32,33.42,108900.0,28.9075,28.9333,28.7436,28.8298,108900.0
2008-02-22 10:30:00,33.44,33.48,33.15,33.34,94400.0,28.8471,28.8816,28.5969,28.7608,94400.0
2008-02-22 11:00:00,33.35,33.4,33.25,33.37,47300.0,28.7694,28.8126,28.6832,28.7867,47300.0
2008-02-22 11:30:00,33.38,33.51,33.29,33.41,65900.0,28.7953,28.9075,28.7177,28.8212,65900.0
2008-02-22 12:00:00,33.45,33.49,33.1,33.1,53200.0,28.8557,28.8902,28.5538,28.5538,53200.0
2008-02-22 12:30:00,33.13,33.19,33.01,33.15,72000.0,28.5797,28.6314,28.4761,28.5969,72000.0
2008-02-22 13:00:00,33.17,33.33,33.13,33.23,38700.0,28.6142,28.7522,28.5797,28.6659,38700.0
2008-02-22 13:30:00,33.21,33.32,33.03,33.2,47000.0,28.6487,28.7436,28.4934,28.64,47000.0
2008-02-22 14:00:00,33.2,33.3,33.1,33.13,36000.0,28.64,28.7263,28.5538,28.5797,36000.0
2008-02-22 14:30:00,33.12,33.32,33.05,33.24,60900.0,28.571,28.7436,28.5106,28.6745,60900.0
2008-02-22 15:00:00,33.22,33.26,32.97,33.26,110700.0,28.6573,28.6918,28.4416,28.6918,110700.0
2008-02-22 15:30:00,33.24,33.69,33.2,33.65,176500.0,28.6745,29.0627,28.64,29.0282,176500.0
2008-02-25 09:30:00,33.52,33.68,33.19,33.46,48700.0,28.9161,29.0541,28.6314,28.8643,48700.0
2008-02-25 10:00:00,33.48,34.19,33.47,34.18,108900.0,28.8816,29.4941,28.873,29.4854,108900.0
2008-02-25 10:30:00,34.12,34.49,34.11,34.47,64700.0,29.4337,29.7529,29.4251,29.7356,64700.0
2008-02-25 11:00:00,34.44,34.56,34.32,34.56,42300.0,29.7097,29.8132,29.6062,29.8132,42300.0
2008-02-25 11:30:00,34.53,34.71,34.46,34.55,159900.0,29.7874,29.9426,29.727,29.8046,159900.0
2008-02-25 12:00:00,34.53,34.69,34.43,34.52,92200.0,29.7874,29.9254,29.7011,29.7787,92200.0
2008-02-25 12:30:00,34.53,34.61,34.42,34.43,35800.0,29.7874,29.8564,29.6925,29.7011,35800.0
2008-02-25 13:00:00,34.43,34.54,34.2,34.25,55800.0,29.7011,29.796,29.5027,29.5458,55800.0
2008-02-25 13:30:00,34.25,34.29,34.13,34.28,33900.0,29.5458,29.5803,29.4423,29.5717,33900.0
2008-02-25 14:00:00,34.29,34.38,34.1,34.36,119300.0,29.5803,29.658,29.4164,29.6407,119300.0
2008-02-25 14:30:00,34.37,34.48,34.13,34.31,129000.0,29.6493,29.7442,29.4423,29.5976,129000.0
2008-02-25 15:00:00,34.32,34.38,34.18,34.38,71000.0,29.6062,29.658,29.4854,29.658,71000.0
2008-02-25 15:30:00,34.38,34.74,34.29,34.63,80900.0,29.658,29.9685,29.5803,29.8736,80900.0
2008-02-26 09:30:00,34.6,35.44,34.51,35.08,91200.0,29.8478,30.5724,29.7701,30.2618,91200.0
2008-02-26 10:00:00,35.08,35.17,34.82,35.04,114800.0,30.2618,30.3395,30.0375,30.2273,114800.0
2008-02-26 10:30:00,35.05,35.23,34.97,35.02,62600.0,30.2359,30.3912,30.1669,30.2101,62600.0
2008-02-26 11:00:00,35.02,35.33,35.01,35.23,40300.0,30.2101,30.4775,30.2014,30.3912,40300.0
2008-02-26 11:30:00,35.23,35.49,35.23,35.47,40100.0,30.3912,30.6155,30.3912,30.5983,40100.0
2008-02-26 12:00:00,35.49,35.73,35.44,35.71,37900.0,30.6155,30.8225,30.5724,30.8053,37900.0
2008-02-26 12:30:00,35.73,35.81,35.57,35.78,54600.0,30.8225,30.8916,30.6845,30.8657,54600.0
2008-02-26 13:00:00,35.8,35.8,35.49,35.56,39500.0,30.8829,30.8829,30.6155,30.6759,39500.0
2008-02-26 13:30:00,35.54,35.69,35.39,35.46,48800.0,30.6586,30.788,30.5292,30.5896,48800.0
2008-02-26 14:00:00,35.46,35.6,35.39,35.51,45100.0,30.5896,30.7104,30.5292,30.6328,45100.0
2008-02-26 14:30:00,35.52,35.65,35.39,35.49,64300.0,30.6414,30.7535,30.5292,30.6155,64300.0
2008-02-26 15:00:00,35.49,35.5,35.23,35.33,53000.0,30.6155,30.6241,30.3912,30.4775,53000.0
2008-02-26 15:30:00,35.34,35.44,35.23,35.27,101400.0,30.4861,30.5724,30.3912,30.4257,101400.0
2008-02-27 09:30:00,35.01,35.1,34.87,34.89,55300.0,30.2014,30.2791,30.0807,30.0979,55300.0
2008-02-27 10:00:00,34.84,34.87,34.56,34.58,63700.0,30.0548,30.0807,29.8132,29.8305,63700.0
2008-02-27 10:30:00,34.59,35.04,34.57,34.8,45500.0,29.8391,30.2273,29.8219,30.0203,45500.0
2008-02-27 11:00:00,34.83,34.99,34.71,34.79,45500.0,30.0462,30.1842,29.9426,30.0117,45500.0
2008-02-27 11:30:00,34.8,34.98,34.78,34.94,57600.0,30.0203,30.1756,30.003,30.1411,57600.0
2008-02-27 12:00:00,34.93,35.28,34.84,35.18,189100.0,30.1324,30.4344,30.0548,30.3481,189100.0
2008-02-27 12:30:00,35.18,35.46,35.11,35.31,154000.0,30.3481,30.5896,30.2877,30.4602,154000.0
2008-02-27 13:00:00,35.31,35.38,35.21,35.27,71200.0,30.4602,30.5206,30.374,30.4257,71200.0
2008-02-27 13:30:00,35.26,35.36,35.08,35.2,79100.0,30.4171,30.5034,30.2618,30.3653,79100.0
2008-02-27 14:00:00,35.2,35.2,34.77,34.86,50300.0,30.3653,30.3653,29.9944,30.072,50300.0
2008-02-27 14:30:00,34.84,35.14,34.82,35.14,55100.0,30.0548,30.3136,30.0375,30.3136,55100.0
2008-02-27 15:00:00,35.13,35.25,34.99,35.2,69900.0,30.305,30.4085,30.1842,30.3653,69900.0
2008-02-27 15:30:00,35.21,35.21,34.91,35.02,94700.0,30.374,30.374,30.1152,30.2101,94700.0
2008-02-28 09:30:00,34.79,34.92,34.53,34.84,35400.0,30.0117,30.1238,29.7874,30.0548,35400.0
2008-02-28 10:00:00,34.79,34.84,34.53,34.84,33300.0,30.0117,30.0548,29.7874,30.0548,33300.0
2008-02-28 10:30:00,34.84,34.84,34.61,34.61,20100.0,30.0548,30.0548,29.8564,29.8564,20100.0
2008-02-28 11:00:00,34.6,34.6,34.16,34.16,45900.0,29.8478,29.8478,29.4682,29.4682,45900.0
2008-02-28 11:30:00,34.17,34.34,34.08,34.33,28400.0,29.4768,29.6235,29.3992,29.6148,28400.0
2008-02-28 12:00:00,34.33,34.5,34.26,34.47,50100.0,29.6148,29.7615,29.5544,29.7356,50100.0
2008-02-28 12:30:00,34.46,34.6,34.43,34.47,24500.0,29.727,29.8478,29.7011,29.7356,24500.0
2008-02-28 13:00:00,34.43,34.66,34.4,34.54,56400.0,29.7011,29.8995,29.6752,29.796,56400.0
2008-02-28 13:30:00,34.54,34.7,34.5,34.69,51700.0,29.796,29.934,29.7615,29.9254,51700.0
2008-02-28 14:00:00,34.7,34.97,34.64,34.86,110600.0,29.934,30.1669,29.8823,30.072,110600.0
2008-02-28 14:30:00,34.86,35.0,34.8,34.98,40600.0,30.072,30.1928,30.0203,30.1756,40600.0
2008-02-28 15:00:00,34.98,34.98,34.8,34.81,132300.0,30.1756,30.1756,30.0203,30.0289,132300.0
2008-02-28 15:30:00,34.8,34.96,34.73,34.76,151500.0,30.0203,30.1583,29.9599,29.9858,151500.0
2008-02-29 09:30:00,34.37,34.4,34.07,34.38,78300.0,29.6493,29.6752,29.3905,29.658,78300.0
2008-02-29 10:00:00,34.38,34.65,34.34,34.43,113500.0,29.658,29.8909,29.6235,29.7011,113500.0
2008-02-29 10:30:00,34.45,34.57,34.35,34.38,73800.0,29.7184,29.8219,29.6321,29.658,73800.0
2008-02-29 11:00:00,34.38,34.55,34.22,34.46,56800.0,29.658,29.8046,29.5199,29.727,56800.0
2008-02-29 11:30:00,34.45,34.57,34.4,34.48,26600.0,29.7184,29.8219,29.6752,29.7442,26600.0
2008-02-29 12:00:00,34.45,34.58,34.36,34.52,51400.0,29.7184,29.8305,29.6407,29.7787,51400.0
2008-02-29 12:30:00,34.51,34.55,34.46,34.52,45700.0,29.7701,29.8046,29.727,29.7787,45700.0
2008-02-29 13:00:00,34.51,34.56,34.4,34.45,30400.0,29.7701,29.8132,29.6752,29.7184,30400.0
2008-02-29 13:30:00,34.45,34.45,34.0,34.0,103100.0,29.7184,29.7184,29.3302,29.3302,103100.0
2008-02-29 14:00:00,34.01,34.04,33.85,33.86,68300.0,29.3388,29.3647,29.2008,29.2094,68300.0
2008-02-29 14:30:00,33.86,33.96,33.78,33.81,57300.0,29.2094,29.2957,29.1404,29.1663,57300.0
2008-02-29 15:00:00,33.8,33.91,33.73,33.87,72100.0,29.1576,29.2525,29.0972,29.218,72100.0
2008-02-29 15:30:00,33.88,33.88,33.44,33.56,79900.0,29.2266,29.2266,28.8471,28.9506,79900.0
2008-03-03 09:30:00,33.4,33.71,33.17,33.24,78300.0,28.8126,29.08,28.6142,28.6745,78300.0
2008-03-03 10:00:00,33.23,33.96,33.21,33.88,111800.0,28.6659,29.2957,28.6487,29.2266,111800.0
2008-03-03 10:30:00,33.86,33.98,33.79,33.85,93500.0,29.2094,29.3129,29.149,29.2008,93500.0
2008-03-03 11:00:00,33.87,34.04,33.73,33.94,88300.0,29.218,29.3647,29.0972,29.2784,88300.0
2008-03-03 11:30:00,33.94,34.35,33.93,34.32,47000.0,29.2784,29.6321,29.2698,29.6062,47000.0
2008-03-03 12:00:00,34.32,34.36,34.11,34.35,51700.0,29.6062,29.6407,29.4251,29.6321,51700.0
2008-03-03 12:30:00,34.35,34.42,34.24,34.34,42800.0,29.6321,29.6925,29.5372,29.6235,42800.0
2008-03-03 13:00:00,34.38,34.44,34.19,34.33,45000.0,29.658,29.7097,29.4941,29.6148,45000.0
2008-03-03 13:30:00,34.32,34.38,34.15,34.18,43600.0,29.6062,29.658,29.4596,29.4854,43600.0
2008-03-03 14:00:00,34.2,34.23,33.92,33.93,68100.0,29.5027,29.5286,29.2611,29.2698,68100.0
2008-03-03 14:30:00,33.91,33.93,33.62,33.65,80300.0,29.2525,29.2698,29.0024,29.0282,80300.0
2008-03-03 15:00:00,33.71,33.96,33.7,33.93,30200.0,29.08,29.2957,29.0714,29.2698,30200.0
2008-03-03 15:30:00,33.87,34.12,33.87,34.05,53500.0,29.218,29.4337,29.218,29.3733,53500.0
2008-03-04 09:30:00,33.67,34.11,33.61,34.04,43800.0,29.0455,29.4251,28.9937,29.3647,43800.0
2008-03-04 10:00:00,34.04,34.04,33.73,33.77,52300.0,29.3647,29.3647,29.0972,29.1317,52300.0
2008-03-04 10:30:00,33.74,33.88,33.68,33.74,32700.0,29.1059,29.2266,29.0541,29.1059,32700.0
2008-03-04 11:00:00,33.74,33.97,33.61,33.96,38900.0,29.1059,29.3043,28.9937,29.2957,38900.0
2008-03-04 11:30:00,33.98,33.98,33.75,33.79,33800.0,29.3129,29.3129,29.1145,29.149,33800.0
2008-03-04 12:00:00,33.78,33.98,33.75,33.83,70700.0,29.1404,29.3129,29.1145,29.1835,70700.0
2008-03-04 12:30:00,33.83,33.9,33.69,33.74,60600.0,29.1835,29.2439,29.0627,29.1059,60600.0
2008-03-04 13:00:00,33.74,33.8,33.52,33.69,63600.0,29.1059,29.1576,28.9161,29.0627,63600.0
2008-03-04 13:30:00,33.69,33.71,33.4,33.4,71000.0,29.0627,29.08,28.8126,28.8126,71000.0
2008-03-04 14:00:00,33.43,33.54,33.32,33.38,64500.0,28.8384,28.9333,28.7436,28.7953,64500.0
2008-03-04 14:30:00,33.37,33.63,33.32,33.42,84800.0,28.7867,29.011,28.7436,28.8298,84800.0
2008-03-04 15:00:00,33.43,33.75,33.37,33.46,159000.0,28.8384,29.1145,28.7867,28.8643,159000.0
2008-03-04 15:30:00,33.47,33.64,33.41,33.53,329000.0,28.873,29.0196,28.8212,28.9247,329000.0
2008-03-05 09:30:00,33.58,34.21,33.58,34.21,110700.0,28.9678,29.5113,28.9678,29.5113,110700.0
2008-03-05 10:00:00,34.23,34.57,34.22,34.5,123500.0,29.5286,29.8219,29.5199,29.7615,123500.0
2008-03-05 10:30:00,34.48,34.74,34.2,34.5,108600.0,29.7442,29.9685,29.5027,29.7615,108600.0
2008-03-05 11:00:00,34.5,34.58,34.27,34.47,74200.0,29.7615,29.8305,29.5631,29.7356,74200.0
2008-03-05 11:30:00,34.47,34.57,34.3,34.55,65100.0,29.7356,29.8219,29.589,29.8046,65100.0
2008-03-05 12:00:00,34.56,34.73,34.35,34.35,82000.0,29.8132,29.9599,29.6321,29.6321,82000.0
2008-03-05 12:30:00,34.37,34.41,34.12,34.19,34900.0,29.6493,29.6838,29.4337,29.4941,34900.0
2008-03-05 13:00:00,34.2,34.28,33.82,33.98,48700.0,29.5027,29.5717,29.1749,29.3129,48700.0
2008-03-05 13:30:00,33.99,34.04,33.69,33.98,64800.0,29.3215,29.3647,29.0627,29.3129,64800.0
2008-03-05 14:00:00,33.95,34.09,33.87,34.0,33200.0,29.287,29.4078,29.218,29.3302,33200.0
2008-03-05 14:30:00,34.03,34.23,33.9,34.11,65200.0,29.356,29.5286,29.2439,29.4251,65200.0
2008-03-05 15:00:00,34.1,34.18,33.89,34.1,106100.0,29.4164,29.4854,29.2353,29.4164,106100.0
2008-03-05 15:30:00,34.07,34.18,33.95,33.99,95000.0,29.3905,29.4854,29.287,29.3215,95000.0
2008-03-06 09:30:00,33.99,34.2,33.69,33.78,50900.0,29.3215,29.5027,29.0627,29.1404,50900.0
2008-03-06 10:00:00,33.68,33.91,33.52,33.86,75400.0,29.0541,29.2525,28.9161,29.2094,75400.0
2008-03-06 10:30:00,33.84,33.92,33.69,33.71,61200.0,29.1921,29.2611,29.0627,29.08,61200.0
2008-03-06 11:00:00,33.71,33.74,33.36,33.48,47900.0,29.08,29.1059,28.7781,28.8816,47900.0
2008-03-06 11:30:00,33.48,33.51,33.3,33.36,35500.0,28.8816,28.9075,28.7263,28.7781,35500.0
2008-03-06 12:00:00,33.37,33.38,33.15,33.24,66400.0,28.7867,28.7953,28.5969,28.6745,66400.0
2008-03-06 12:30:00,33.24,33.41,33.16,33.16,39700.0,28.6745,28.8212,28.6055,28.6055,39700.0
2008-03-06 13:00:00,33.19,33.3,33.15,33.19,20400.0,28.6314,28.7263,28.5969,28.6314,20400.0
2008-03-06 13:30:00,33.18,33.21,33.07,33.12,37800.0,28.6228,28.6487,28.5279,28.571,37800.0
2008-03-06 14:00:00,33.13,33.23,32.94,32.97,84300.0,28.5797,28.6659,28.4157,28.4416,84300.0
2008-03-06 14:30:00,32.96,33.19,32.84,33.12,41400.0,28.433,28.6314,28.3295,28.571,41400.0
2008-03-06 15:00:00,33.13,33.14,32.9,33.05,41000.0,28.5797,28.5883,28.3812,28.5106,41000.0
2008-03-06 15:30:00,33.04,33.05,32.85,32.89,85800.0,28.502,28.5106,28.3381,28.3726,85800.0
2008-03-07 09:30:00,32.52,33.36,32.4,33.31,60900.0,28.0534,28.7781,27.9499,28.7349,60900.0
2008-03-07 10:00:00,33.28,33.31,32.79,33.15,54300.0,28.709,28.7349,28.2864,28.5969,54300.0
2008-03-07 10:30:00,33.14,33.47,33.11,33.2,55300.0,28.5883,28.873,28.5624,28.64,55300.0
2008-03-07 11:00:00,33.18,33.3,33.15,33.18,78900.0,28.6228,28.7263,28.5969,28.6228,78900.0
2008-03-07 11:30:00,33.17,33.28,33.15,33.2,69100.0,28.6142,28.709,28.5969,28.64,69100.0
2008-03-07 12:00:00,33.18,33.21,33.04,33.12,45900.0,28.6228,28.6487,28.502,28.571,45900.0
2008-03-07 12:30:00,33.13,33.25,33.1,33.13,26400.0,28.5797,28.6832,28.5538,28.5797,26400.0
2008-03-07 13:00:00,33.13,33.17,33.05,33.17,32100.0,28.5797,28.6142,28.5106,28.6142,32100.0
2008-03-07 13:30:00,33.15,33.15,32.93,32.99,32100.0,28.5969,28.5969,28.4071,28.4589,32100.0
2008-03-07 14:00:00,32.94,33.11,32.77,32.91,59500.0,28.4157,28.5624,28.2691,28.3899,59500.0
2008-03-07 14:30:00,32.88,33.04,32.77,33.02,32900.0,28.364,28.502,28.2691,28.4848,32900.0
2008-03-07 15:00:00,33.04,33.28,32.87,33.05,51800.0,28.502,28.709,28.3554,28.5106,51800.0
2008-03-07 15:30:00,33.03,33.06,32.78,32.9,63100.0,28.4934,28.5193,28.2777,28.3812,63100.0
2008-03-10 09:30:00,32.94,33.16,32.78,33.12,42700.0,28.4157,28.6055,28.2777,28.571,42700.0
2008-03-10 10:00:00,33.17,33.26,32.77,33.05,53000.0,28.6142,28.6918,28.2691,28.5106,53000.0
2008-03-10 10:30:00,33.06,33.13,32.91,32.98,43800.0,28.5193,28.5797,28.3899,28.4503,43800.0
2008-03-10 11:00:00,32.98,33.07,32.84,32.85,54700.0,28.4503,28.5279,28.3295,28.3381,54700.0
2008-03-10 11:30:00,32.85,33.09,32.81,33.04,59800.0,28.3381,28.5451,28.3036,28.502,59800.0
2008-03-10 12:00:00,33.05,33.1,32.83,33.01,50300.0,28.5106,28.5538,28.3209,28.4761,50300.0
2008-03-10 12:30:00,33.02,33.2,32.98,33.16,56700.0,28.4848,28.64,28.4503,28.6055,56700.0
2008-03-10 13:00:00,33.16,33.26,33.08,33.16,47300.0,28.6055,28.6918,28.5365,28.6055,47300.0
2008-03-10 13:30:00,33.16,33.17,32.95,32.95,34900.0,28.6055,28.6142,28.4244,28.4244,34900.0
2008-03-10 14:00:00,32.94,33.02,32.83,32.94,60500.0,28.4157,28.4848,28.3209,28.4157,60500.0
2008-03-10 14:30:00,32.92,33.07,32.87,32.93,59400.0,28.3985,28.5279,28.3554,28.4071,59400.0
2008-03-10 15:00:00,32.93,32.96,32.73,32.91,79300.0,28.4071,28.433,28.2346,28.3899,79300.0
2008-03-10 15:30:00,32.91,32.92,32.71,32.85,98700.0,28.3899,28.3985,28.2173,28.3381,98700.0
2008-03-11 09:30:00,33.47,33.71,33.3,33.47,78900.0,28.873,29.08,28.7263,28.873,78900.0
2008-03-11 10:00:00,33.48,34.04,33.46,33.79,267000.0,28.8816,29.3647,28.8643,29.149,267000.0
2008-03-11 10:30:00,33.81,33.85,33.42,33.69,156100.0,29.1663,29.2008,28.8298,29.0627,156100.0
2008-03-11 11:00:00,33.69,33.69,33.35,33.42,98600.0,29.0627,29.0627,28.7694,28.8298,98600.0
2008-03-11 11:30:00,33.46,33.47,32.9,33.0,81500.0,28.8643,28.873,28.3812,28.4675,81500.0
2008-03-11 12:00:00,32.97,33.13,32.89,32.92,71700.0,28.4416,28.5797,28.3726,28.3985,71700.0
2008-03-11 12:30:00,32.95,32.97,32.58,32.77,80500.0,28.4244,28.4416,28.1052,28.2691,80500.0
2008-03-11 13:00:00,32.75,32.96,32.57,32.91,61900.0,28.2518,28.433,28.0966,28.3899,61900.0
2008-03-11 13:30:00,32.95,32.98,32.8,32.91,83100.0,28.4244,28.4503,28.295,28.3899,83100.0
2008-03-11 14:00:00,32.94,33.09,32.85,32.97,159500.0,28.4157,28.5451,28.3381,28.4416,159500.0
2008-03-11 14:30:00,32.97,33.44,32.9,33.31,122800.0,28.4416,28.8471,28.3812,28.7349,122800.0
2008-03-11 15:00:00,33.31,33.49,33.18,33.38,106300.0,28.7349,28.8902,28.6228,28.7953,106300.0
2008-03-11 15:30:00,33.38,33.56,33.3,33.56,88100.0,28.7953,28.9506,28.7263,28.9506,88100.0
2008-03-12 09:30:00,33.7,33.79,33.27,33.4,124800.0,29.0714,29.149,28.7004,28.8126,124800.0
2008-03-12 10:00:00,33.4,33.44,33.09,33.3,67000.0,28.8126,28.8471,28.5451,28.7263,67000.0
2008-03-12 10:30:00,33.31,33.97,33.3,33.95,47000.0,28.7349,29.3043,28.7263,29.287,47000.0
2008-03-12 11:00:00,33.95,34.29,33.9,34.0,36900.0,29.287,29.5803,29.2439,29.3302,36900.0
2008-03-12 11:30:00,33.99,34.07,33.81,33.9,36300.0,29.3215,29.3905,29.1663,29.2439,36300.0
2008-03-12 12:00:00,33.9,33.94,33.72,33.76,30700.0,29.2439,29.2784,29.0886,29.1231,30700.0
2008-03-12 12:30:00,33.74,34.0,33.72,33.75,126200.0,29.1059,29.3302,29.0886,29.1145,126200.0
2008-03-12 13:00:00,33.76,33.87,33.65,33.81,86400.0,29.1231,29.218,29.0282,29.1663,86400.0
2008-03-12 13:30:00,33.8,33.8,33.61,33.75,63500.0,29.1576,29.1576,28.9937,29.1145,63500.0
2008-03-12 14:00:00,33.75,33.79,33.57,33.73,52500.0,29.1145,29.149,28.9592,29.0972,52500.0
2008-03-12 14:30:00,33.72,33.91,33.7,33.79,62600.0,29.0886,29.2525,29.0714,29.149,62600.0
2008-03-12 15:00:00,33.78,33.79,33.64,33.65,61100.0,29.1404,29.149,29.0196,29.0282,61100.0
2008-03-12 15:30:00,33.64,33.73,33.5,33.54,157300.0,29.0196,29.0972,28.8988,28.9333,157300.0
2008-03-13 09:30:00,33.17,33.45,32.87,33.19,47400.0,28.6142,28.8557,28.3554,28.6314,47400.0
2008-03-13 10:00:00,33.16,33.5,33.07,33.25,54800.0,28.6055,28.8988,28.5279,28.6832,54800.0
2008-03-13 10:30:00,33.25,33.33,32.96,33.2,65700.0,28.6832,28.7522,28.433,28.64,65700.0
2008-03-13 11:00:00,33.22,33.85,33.22,33.76,85800.0,28.6573,29.2008,28.6573,29.1231,85800.0
2008-03-13 11:30:00,33.71,33.75,33.54,33.56,79000.0,29.08,29.1145,28.9333,28.9506,79000.0
2008-03-13 12:00:00,33.55,33.82,33.55,33.58,95500.0,28.942,29.1749,28.942,28.9678,95500.0
2008-03-13 12:30:00,33.65,33.78,33.41,33.67,57300.0,29.0282,29.1404,28.8212,29.0455,57300.0
2008-03-13 13:00:00,33.67,34.19,33.64,34.11,31200.0,29.0455,29.4941,29.0196,29.4251,31200.0
2008-03-13 13:30:00,34.09,34.34,33.8,34.16,46300.0,29.4078,29.6235,29.1576,29.4682,46300.0
2008-03-13 14:00:00,34.17,34.32,34.07,34.17,71700.0,29.4768,29.6062,29.3905,29.4768,71700.0
2008-03-13 14:30:00,34.18,34.18,33.9,34.1,125800.0,29.4854,29.4854,29.2439,29.4164,125800.0
2008-03-13 15:00:00,34.11,34.18,33.87,33.93,66600.0,29.4251,29.4854,29.218,29.2698,66600.0
2008-03-13 15:30:00,33.94,34.06,33.82,34.02,107100.0,29.2784,29.3819,29.1749,29.3474,107100.0
2008-03-14 09:30:00,34.24,34.24,33.15,33.17,57400.0,29.5372,29.5372,28.5969,28.6142,57400.0
2008-03-14 10:00:00,33.1,33.96,32.87,33.85,121600.0,28.5538,29.2957,28.3554,29.2008,121600.0
2008-03-14 10:30:00,33.77,33.98,33.34,33.8,89900.0,29.1317,29.3129,28.7608,29.1576,89900.0
2008-03-14 11:00:00,33.79,33.91,33.49,33.64,40100.0,29.149,29.2525,28.8902,29.0196,40100.0
2008-03-14 11:30:00,33.61,34.12,33.55,33.71,73400.0,28.9937,29.4337,28.942,29.08,73400.0
2008-03-14 12:00:00,33.71,34.0,33.69,33.94,36400.0,29.08,29.3302,29.0627,29.2784,36400.0
2008-03-14 12:30:00,33.92,34.07,33.66,33.73,50600.0,29.2611,29.3905,29.0369,29.0972,50600.0
2008-03-14 13:00:00,33.72,33.82,33.56,33.74,43400.0,29.0886,29.1749,28.9506,29.1059,43400.0
2008-03-14 13:30:00,33.73,34.01,33.68,33.76,49800.0,29.0972,29.3388,29.0541,29.1231,49800.0
2008-03-14 14:00:00,33.65,33.77,33.43,33.48,43300.0,29.0282,29.1317,28.8384,28.8816,43300.0
2008-03-14 14:30:00,33.47,33.67,33.31,33.5,43600.0,28.873,29.0455,28.7349,28.8988,43600.0
2008-03-14 15:00:00,33.47,34.27,33.44,34.12,99300.0,28.873,29.5631,28.8471,29.4337,99300.0
2008-03-14 15:30:00,34.06,34.06,33.74,33.88,98800.0,29.3819,29.3819,29.1059,29.2266,98800.0
2008-03-17 09:30:00,33.18,33.49,32.8,33.27,77500.0,28.6228,28.8902,28.295,28.7004,77500.0
2008-03-17 10:00:00,33.26,33.4,33.18,33.24,64500.0,28.6918,28.8126,28.6228,28.6745,64500.0
2008-03-17 10:30:00,33.26,33.38,32.78,32.83,90400.0,28.6918,28.7953,28.2777,28.3209,90400.0
2008-03-17 11:00:00,32.93,33.08,32.58,32.92,124200.0,28.4071,28.5365,28.1052,28.3985,124200.0
2008-03-17 11:30:00,32.91,33.04,32.54,32.54,83000.0,28.3899,28.502,28.0707,28.0707,83000.0
2008-03-17 12:00:00,32.55,32.62,32.17,32.24,104100.0,28.0793,28.1397,27.7515,27.8119,104100.0
2008-03-17 12:30:00,32.25,32.55,32.22,32.46,82600.0,27.8205,28.0793,27.7946,28.0017,82600.0
2008-03-17 13:00:00,32.45,32.47,32.07,32.27,126100.0,27.993,28.0103,27.6652,27.8378,126100.0
2008-03-17 13:30:00,32.27,32.53,32.17,32.3,184800.0,27.8378,28.0621,27.7515,27.8637,184800.0
2008-03-17 14:00:00,32.32,32.48,31.95,32.0,127300.0,27.8809,28.0189,27.5617,27.6049,127300.0
2008-03-17 14:30:00,32.01,32.44,31.88,32.34,140000.0,27.6135,27.9844,27.5013,27.8982,140000.0
2008-03-17 15:00:00,32.32,32.76,32.3,32.55,168600.0,27.8809,28.2605,27.8637,28.0793,168600.0
2008-03-17 15:30:00,32.55,32.81,32.45,32.45,193300.0,28.0793,28.3036,27.993,27.993,193300.0
2008-03-18 09:30:00,32.75,33.19,32.66,32.97,62400.0,28.3037,28.6839,28.2259,28.4938,62400.0
2008-03-18 10:00:00,32.99,33.09,32.72,32.81,81300.0,28.5111,28.5975,28.2777,28.3555,81300.0
2008-03-18 10:30:00,32.81,33.04,32.64,33.0,64500.0,28.3555,28.5543,28.2086,28.5197,64500.0
2008-03-18 11:00:00,33.0,33.17,32.95,33.01,63500.0,28.5197,28.6666,28.4765,28.5284,63500.0
2008-03-18 11:30:00,32.97,33.08,32.77,32.83,80900.0,28.4938,28.5889,28.321,28.3728,80900.0
2008-03-18 12:00:00,32.81,32.87,32.73,32.8,52300.0,28.3555,28.4074,28.2864,28.3469,52300.0
2008-03-18 12:30:00,32.8,32.82,32.74,32.8,59000.0,28.3469,28.3642,28.295,28.3469,59000.0
2008-03-18 13:00:00,32.8,32.82,32.73,32.79,57700.0,28.3469,28.3642,28.2864,28.3382,57700.0
2008-03-18 13:30:00,32.8,32.82,32.65,32.68,82100.0,28.3469,28.3642,28.2172,28.2432,82100.0
2008-03-18 14:00:00,32.68,32.72,32.07,32.42,156700.0,28.2432,28.2777,27.716,28.0185,156700.0
2008-03-18 14:30:00,32.34,32.56,32.05,32.53,153200.0,27.9493,28.1395,27.6987,28.1135,153200.0
2008-03-18 15:00:00,32.55,32.57,32.41,32.52,217500.0,28.1308,28.1481,28.0098,28.1049,217500.0
2008-03-18 15:30:00,32.52,32.84,32.5,32.72,214600.0,28.1049,28.3814,28.0876,28.2777,214600.0
2008-03-19 09:30:00,32.81,33.68,32.74,33.68,71000.0,28.3555,29.1074,28.295,29.1074,71000.0
2008-03-19 10:00:00,33.68,33.87,33.38,33.54,95400.0,29.1074,29.2716,28.8481,28.9864,95400.0
2008-03-19 10:30:00,33.53,33.92,33.47,33.91,132300.0,28.9778,29.3148,28.9259,29.3062,132300.0
2008-03-19 11:00:00,33.91,34.15,33.83,34.06,77200.0,29.3062,29.5136,29.237,29.4358,77200.0
2008-03-19 11:30:00,34.06,34.27,33.97,33.97,67100.0,29.4358,29.6173,29.358,29.358,67100.0
2008-03-19 12:00:00,33.96,34.08,33.85,33.93,58700.0,29.3494,29.4531,29.2543,29.3235,58700.0
2008-03-19 12:30:00,33.95,33.97,33.65,33.66,53800.0,29.3407,29.358,29.0815,29.0901,53800.0
2008-03-19 13:00:00,33.65,33.75,33.46,33.52,71000.0,29.0815,29.1679,28.9173,28.9691,71000.0
2008-03-19 13:30:00,33.47,33.51,33.11,33.27,89300.0,28.9259,28.9605,28.6148,28.7531,89300.0
2008-03-19 14:00:00,33.27,33.35,33.1,33.35,46300.0,28.7531,28.8222,28.6061,28.8222,46300.0
2008-03-19 14:30:00,33.35,33.38,33.04,33.34,62700.0,28.8222,28.8481,28.5543,28.8136,62700.0
2008-03-19 15:00:00,33.32,33.43,33.06,33.09,78200.0,28.7963,28.8913,28.5716,28.5975,78200.0
2008-03-19 15:30:00,33.09,33.25,32.94,32.94,91800.0,28.5975,28.7358,28.4679,28.4679,91800.0
2008-03-20 09:30:00,32.88,33.62,32.88,33.46,172700.0,28.416,29.0556,28.416,28.9173,172700.0
2008-03-20 10:00:00,33.49,33.73,33.25,33.57,46900.0,28.9432,29.1506,28.7358,29.0123,46900.0
2008-03-20 10:30:00,33.55,33.9,33.5,33.9,35700.0,28.9951,29.2975,28.9518,29.2975,35700.0
2008-03-20 11:00:00,33.9,33.96,33.8,33.88,69000.0,29.2975,29.3494,29.2111,29.2803,69000.0
2008-03-20 11:30:00,33.88,34.06,33.72,33.78,192600.0,29.2803,29.4358,29.142,29.1938,192600.0
2008-03-20 12:00:00,33.83,34.09,33.81,33.93,67000.0,29.237,29.4617,29.2198,29.3235,67000.0
2008-03-20 12:30:00,33.93,34.0,33.81,33.81,48700.0,29.3235,29.384,29.2198,29.2198,48700.0
2008-03-20 13:00:00,33.82,34.08,33.82,34.0,43500.0,29.2284,29.4531,29.2284,29.384,43500.0
2008-03-20 13:30:00,34.02,34.22,34.01,34.17,39600.0,29.4012,29.5741,29.3926,29.5309,39600.0
2008-03-20 14:00:00,34.18,34.2,34.04,34.16,76000.0,29.5395,29.5568,29.4185,29.5222,76000.0
2008-03-20 14:30:00,34.16,34.33,34.11,34.26,49300.0,29.5222,29.6692,29.479,29.6087,49300.0
2008-03-20 15:00:00,34.26,34.4,34.24,34.26,68400.0,29.6087,29.7297,29.5914,29.6087,68400.0
2008-03-20 15:30:00,34.29,34.31,34.03,34.21,142400.0,29.6346,29.6519,29.4099,29.5654,142400.0
2008-03-24 09:30:00,34.29,35.39,34.17,35.25,78600.0,29.6346,30.5852,29.5309,30.4643,78600.0
2008-03-24 10:00:00,35.28,35.9,35.24,35.75,88400.0,30.4902,31.026,30.4556,30.8964,88400.0
2008-03-24 10:30:00,35.77,36.22,35.71,35.9,77900.0,30.9137,31.3026,30.8618,31.026,77900.0
2008-03-24 11:00:00,35.91,36.19,35.82,36.16,54300.0,31.0346,31.2766,30.9569,31.2507,54300.0
2008-03-24 11:30:00,36.16,36.23,36.09,36.15,104200.0,31.2507,31.3112,31.1902,31.2421,104200.0
2008-03-24 12:00:00,36.14,36.14,35.93,36.0,38100.0,31.2334,31.2334,31.0519,31.1124,38100.0
2008-03-24 12:30:00,36.0,36.05,35.95,35.99,48800.0,31.1124,31.1556,31.0692,31.1038,48800.0
2008-03-24 13:00:00,35.98,36.1,35.92,36.04,69500.0,31.0951,31.1989,31.0433,31.147,69500.0
2008-03-24 13:30:00,36.04,36.09,36.02,36.03,48800.0,31.147,31.1902,31.1297,31.1384,48800.0
2008-03-24 14:00:00,36.04,36.05,35.82,35.92,41600.0,31.147,31.1556,30.9569,31.0433,41600.0
2008-03-24 14:30:00,35.94,35.99,35.71,35.76,76800.0,31.0606,31.1038,30.8618,30.905,76800.0
2008-03-24 15:00:00,35.75,35.81,35.63,35.66,75500.0,30.8964,30.9482,30.7927,30.8186,75500.0
2008-03-24 15:30:00,35.66,35.8,35.62,35.78,100200.0,30.8186,30.9396,30.784,30.9223,100200.0
2008-03-25 09:30:00,35.89,35.89,35.07,35.24,64100.0,31.0174,31.0174,30.3087,30.4556,64100.0
2008-03-25 10:00:00,35.2,35.39,35.0,35.25,55800.0,30.421,30.5852,30.2482,30.4643,55800.0
2008-03-25 10:30:00,35.23,35.5,35.2,35.49,53100.0,30.447,30.6803,30.421,30.6717,53100.0
2008-03-25 11:00:00,35.49,35.58,35.24,35.47,94300.0,30.6717,30.7494,30.4556,30.6544,94300.0
2008-03-25 11:30:00,35.47,35.49,35.21,35.25,40300.0,30.6544,30.6717,30.4297,30.4643,40300.0
2008-03-25 12:00:00,35.24,35.42,35.16,35.42,44000.0,30.4556,30.6112,30.3865,30.6112,44000.0
2008-03-25 12:30:00,35.36,35.36,35.22,35.25,27900.0,30.5593,30.5593,30.4383,30.4643,27900.0
2008-03-25 13:00:00,35.24,35.34,35.16,35.34,45900.0,30.4556,30.542,30.3865,30.542,45900.0
2008-03-25 13:30:00,35.33,35.56,35.3,35.53,167000.0,30.5334,30.7322,30.5075,30.7062,167000.0
2008-03-25 14:00:00,35.54,35.54,35.41,35.42,28000.0,30.7149,30.7149,30.6025,30.6112,28000.0
2008-03-25 14:30:00,35.41,35.55,35.39,35.51,25600.0,30.6025,30.7235,30.5852,30.689,25600.0
2008-03-25 15:00:00,35.49,35.55,35.37,35.46,54600.0,30.6717,30.7235,30.568,30.6457,54600.0
2008-03-25 15:30:00,35.48,35.56,35.37,35.43,126900.0,30.663,30.7322,30.568,30.6198,126900.0
2008-03-26 09:30:00,35.3,35.3,34.7,34.94,40800.0,30.5075,30.5075,29.9889,30.1963,40800.0
2008-03-26 10:00:00,34.93,35.29,34.82,35.23,109700.0,30.1877,30.4988,30.0926,30.447,109700.0
2008-03-26 10:30:00,35.23,35.27,35.01,35.1,143100.0,30.447,30.4815,30.2568,30.3346,143100.0
2008-03-26 11:00:00,35.1,35.33,35.07,35.29,71400.0,30.3346,30.5334,30.3087,30.4988,71400.0
2008-03-26 11:30:00,35.28,35.46,35.18,35.34,54100.0,30.4902,30.6457,30.4038,30.542,54100.0
2008-03-26 12:00:00,35.36,35.36,35.17,35.22,20400.0,30.5593,30.5593,30.3951,30.4383,20400.0
2008-03-26 12:30:00,35.21,35.22,35.09,35.1,13400.0,30.4297,30.4383,30.326,30.3346,13400.0
2008-03-26 13:00:00,35.1,35.2,35.07,35.12,20800.0,30.3346,30.421,30.3087,30.3519,20800.0
2008-03-26 13:30:00,35.13,35.13,34.93,35.06,41200.0,30.3605,30.3605,30.1877,30.3,41200.0
2008-03-26 14:00:00,35.05,35.21,35.01,35.12,26800.0,30.2914,30.4297,30.2568,30.3519,26800.0
2008-03-26 14:30:00,35.11,35.32,35.07,35.32,38800.0,30.3433,30.5247,30.3087,30.5247,38800.0
2008-03-26 15:00:00,35.32,35.36,35.06,35.07,65700.0,30.5247,30.5593,30.3,30.3087,65700.0
2008-03-26 15:30:00,35.07,35.13,34.96,35.08,73200.0,30.3087,30.3605,30.2136,30.3173,73200.0
2008-03-27 09:30:00,35.17,35.2,34.55,34.78,27000.0,30.3951,30.421,29.8593,30.0581,27000.0
2008-03-27 10:00:00,34.8,34.8,34.47,34.47,23800.0,30.0753,30.0753,29.7901,29.7901,23800.0
2008-03-27 10:30:00,34.48,34.52,34.23,34.23,39600.0,29.7988,29.8334,29.5827,29.5827,39600.0
2008-03-27 11:00:00,34.22,34.35,34.15,34.15,59300.0,29.5741,29.6864,29.5136,29.5136,59300.0
2008-03-27 11:30:00,34.13,34.32,34.1,34.15,67600.0,29.4963,29.6605,29.4704,29.5136,67600.0
2008-03-27 12:00:00,34.14,34.33,34.14,34.31,109400.0,29.505,29.6692,29.505,29.6519,109400.0
2008-03-27 12:30:00,34.33,34.46,34.25,34.26,70900.0,29.6692,29.7815,29.6,29.6087,70900.0
2008-03-27 13:00:00,34.23,34.37,34.2,34.22,70400.0,29.5827,29.7037,29.5568,29.5741,70400.0
2008-03-27 13:30:00,34.24,34.25,34.0,34.0,78200.0,29.5914,29.6,29.384,29.384,78200.0
2008-03-27 14:00:00,34.0,34.15,33.94,34.09,148800.0,29.384,29.5136,29.3321,29.4617,148800.0
2008-03-27 14:30:00,34.11,34.25,33.99,34.03,137200.0,29.479,29.6,29.3753,29.4099,137200.0
2008-03-27 15:00:00,33.99,34.1,33.95,34.06,102000.0,29.3753,29.4704,29.3407,29.4358,102000.0
2008-03-27 15:30:00,34.05,34.08,33.85,33.86,199400.0,29.4272,29.4531,29.2543,29.263,199400.0
2008-03-28 09:30:00,33.9,33.91,33.35,33.45,77300.0,29.2975,29.3062,28.8222,28.9086,77300.0
2008-03-28 10:00:00,33.44,33.64,33.34,33.5,61800.0,28.9,29.0728,28.8136,28.9518,61800.0
2008-03-28 10:30:00,33.5,33.62,33.29,33.57,161800.0,28.9518,29.0556,28.7704,29.0123,161800.0
2008-03-28 11:00:00,33.54,33.75,33.47,33.75,31600.0,28.9864,29.1679,28.9259,29.1679,31600.0
2008-03-28 11:30:00,33.75,33.85,33.62,33.85,34000.0,29.1679,29.2543,29.0556,29.2543,34000.0
2008-03-28 12:00:00,33.85,33.86,33.7,33.83,42000.0,29.2543,29.263,29.1247,29.237,42000.0
2008-03-28 12:30:00,33.86,33.86,33.65,33.68,22900.0,29.263,29.263,29.0815,29.1074,22900.0
2008-03-28 13:00:00,33.68,33.75,33.66,33.66,28700.0,29.1074,29.1679,29.0901,29.0901,28700.0
2008-03-28 13:30:00,33.65,33.68,33.54,33.57,30400.0,29.0815,29.1074,28.9864,29.0123,30400.0
2008-03-28 14:00:00,33.56,33.78,33.52,33.52,65300.0,29.0037,29.1938,28.9691,28.9691,65300.0
2008-03-28 14:30:00,33.51,33.63,33.48,33.61,45900.0,28.9605,29.0642,28.9346,29.0469,45900.0
2008-03-28 15:00:00,33.6,33.65,33.46,33.48,118700.0,29.0383,29.0815,28.9173,28.9346,118700.0
2008-03-28 15:30:00,33.47,33.48,33.27,33.36,81300.0,28.9259,28.9346,28.7531,28.8308,81300.0
2008-03-31 09:30:00,33.56,34.28,33.56,34.11,87900.0,29.0037,29.6259,29.0037,29.479,87900.0
2008-03-31 10:00:00,34.1,34.1,33.56,33.6,52600.0,29.4704,29.4704,29.0037,29.0383,52600.0
2008-03-31 10:30:00,33.6,34.0,33.6,34.0,36200.0,29.0383,29.384,29.0383,29.384,36200.0
2008-03-31 11:00:00,33.99,34.02,33.91,34.02,40100.0,29.3753,29.4012,29.3062,29.4012,40100.0
2008-03-31 11:30:00,33.99,34.17,33.99,34.09,51400.0,29.3753,29.5309,29.3753,29.4617,51400.0
2008-03-31 12:00:00,34.12,34.12,33.9,34.0,66600.0,29.4877,29.4877,29.2975,29.384,66600.0
2008-03-31 12:30:00,34.0,34.1,33.95,34.02,58700.0,29.384,29.4704,29.3407,29.4012,58700.0
2008-03-31 13:00:00,34.02,34.1,33.94,33.98,62100.0,29.4012,29.4704,29.3321,29.3667,62100.0
2008-03-31 13:30:00,33.97,34.04,33.9,33.94,75400.0,29.358,29.4185,29.2975,29.3321,75400.0
2008-03-31 14:00:00,33.94,34.0,33.86,33.99,46100.0,29.3321,29.384,29.263,29.3753,46100.0
2008-03-31 14:30:00,33.98,34.01,33.74,33.83,55600.0,29.3667,29.3926,29.1593,29.237,55600.0
2008-03-31 15:00:00,33.81,34.0,33.81,33.91,105300.0,29.2198,29.384,29.2198,29.3062,105300.0
2008-03-31 15:30:00,33.91,34.11,33.89,34.02,162500.0,29.3062,29.479,29.2889,29.4012,162500.0
2008-04-01 09:00:00,34.05,34.05,34.05,34.05,100.0,29.4272,29.4272,29.4272,29.4272,100.0
2008-04-01 09:30:00,35.03,35.53,34.98,35.01,352000.0,30.2741,30.7062,30.2309,30.2568,352000.0
2008-04-01 10:00:00,35.02,35.12,34.9,35.0,179900.0,30.2655,30.3519,30.1618,30.2482,179900.0
2008-04-01 10:30:00,35.0,35.31,35.0,35.28,120400.0,30.2482,30.5161,30.2482,30.4902,120400.0
2008-04-01 11:00:00,35.3,35.38,35.19,35.22,63600.0,30.5075,30.5766,30.4124,30.4383,63600.0
2008-04-01 11:30:00,35.22,35.42,35.22,35.4,73300.0,30.4383,30.6112,30.4383,30.5939,73300.0
2008-04-01 12:00:00,35.41,35.46,35.33,35.4,77400.0,30.6025,30.6457,30.5334,30.5939,77400.0
2008-04-01 12:30:00,35.4,35.52,35.4,35.46,33700.0,30.5939,30.6976,30.5939,30.6457,33700.0
2008-04-01 13:00:00,35.46,35.49,35.39,35.42,56600.0,30.6457,30.6717,30.5852,30.6112,56600.0
2008-04-01 13:30:00,35.42,35.49,35.35,35.38,56800.0,30.6112,30.6717,30.5507,30.5766,56800.0
2008-04-01 14:00:00,35.39,35.42,35.21,35.21,101100.0,30.5852,30.6112,30.4297,30.4297,101100.0
2008-04-01 14:30:00,35.21,35.5,35.21,35.37,140400.0,30.4297,30.6803,30.4297,30.568,140400.0
2008-04-01 15:00:00,35.37,35.53,35.33,35.48,97300.0,30.568,30.7062,30.5334,30.663,97300.0
2008-04-01 15:30:00,35.48,35.53,35.31,35.49,98000.0,30.663,30.7062,30.5161,30.6717,98000.0
2008-04-02 09:30:00,35.49,35.93,35.43,35.73,123000.0,30.6717,31.0519,30.6198,30.8791,123000.0
2008-04-02 10:00:00,35.7,36.29,35.6,36.29,109200.0,30.8532,31.3631,30.7667,31.3631,109200.0
2008-04-02 10:30:00,36.31,36.72,36.25,36.68,182600.0,31.3803,31.7347,31.3285,31.7001,182600.0
2008-04-02 11:00:00,36.67,36.86,36.63,36.71,117300.0,31.6915,31.8557,31.6569,31.726,117300.0
2008-04-02 11:30:00,36.7,36.83,36.64,36.67,91500.0,31.7174,31.8297,31.6655,31.6915,91500.0
2008-04-02 12:00:00,36.67,36.72,36.36,36.4,82800.0,31.6915,31.7347,31.4236,31.4581,82800.0
2008-04-02 12:30:00,36.42,36.48,36.27,36.27,63700.0,31.4754,31.5273,31.3458,31.3458,63700.0
2008-04-02 13:00:00,36.27,36.33,36.05,36.23,57100.0,31.3458,31.3976,31.1556,31.3112,57100.0
2008-04-02 13:30:00,36.2,36.37,36.09,36.26,35300.0,31.2853,31.4322,31.1902,31.3371,35300.0
2008-04-02 14:00:00,36.27,36.37,36.08,36.12,65300.0,31.3458,31.4322,31.1816,31.2161,65300.0
2008-04-02 14:30:00,36.1,36.12,35.86,35.94,71900.0,31.1989,31.2161,30.9914,31.0606,71900.0
2008-04-02 15:00:00,35.92,35.98,35.7,35.98,78600.0,31.0433,31.0951,30.8532,31.0951,78600.0
2008-04-02 15:30:00,35.97,35.98,35.77,35.86,177900.0,31.0865,31.0951,30.9137,30.9914,177900.0
2008-04-03 09:30:00,35.5,35.69,35.33,35.63,81400.0,30.6803,30.8445,30.5334,30.7927,81400.0
2008-04-03 10:00:00,35.64,35.77,35.55,35.64,53500.0,30.8013,30.9137,30.7235,30.8013,53500.0
2008-04-03 10:30:00,35.61,35.82,35.55,35.64,54900.0,30.7754,30.9569,30.7235,30.8013,54900.0
2008-04-03 11:00:00,35.64,35.87,35.59,35.76,32700.0,30.8013,31.0001,30.7581,30.905,32700.0
2008-04-03 11:30:00,35.79,35.9,35.77,35.8,18800.0,30.9309,31.026,30.9137,30.9396,18800.0
2008-04-03 12:00:00,35.8,35.9,35.74,35.74,27900.0,30.9396,31.026,30.8877,30.8877,27900.0
2008-04-03 12:30:00,35.73,36.0,35.7,35.86,44900.0,30.8791,31.1124,30.8532,30.9914,44900.0
2008-04-03 13:00:00,35.86,35.91,35.76,35.84,23200.0,30.9914,31.0346,30.905,30.9742,23200.0
2008-04-03 13:30:00,35.82,35.97,35.77,35.87,55100.0,30.9569,31.0865,30.9137,31.0001,55100.0
2008-04-03 14:00:00,35.86,35.94,35.84,35.88,57100.0,30.9914,31.0606,30.9742,31.0087,57100.0
2008-04-03 14:30:00,35.88,35.94,35.79,35.91,53700.0,31.0087,31.0606,30.9309,31.0346,53700.0
2008-04-03 15:00:00,35.91,35.91,35.74,35.84,63600.0,31.0346,31.0346,30.8877,30.9742,63600.0
2008-04-03 15:30:00,35.84,35.88,35.75,35.84,92000.0,30.9742,31.0087,30.8964,30.9742,92000.0
2008-04-04 09:30:00,36.01,36.08,35.48,35.73,83500.0,31.1211,31.1816,30.663,30.8791,83500.0
2008-04-04 10:00:00,35.75,35.98,35.72,35.9,59900.0,30.8964,31.0951,30.8704,31.026,59900.0
2008-04-04 10:30:00,35.92,35.98,35.69,35.94,36300.0,31.0433,31.0951,30.8445,31.0606,36300.0
2008-04-04 11:00:00,35.97,36.15,35.95,36.15,27200.0,31.0865,31.2421,31.0692,31.2421,27200.0
2008-04-04 11:30:00,36.15,36.19,35.89,35.89,20300.0,31.2421,31.2766,31.0174,31.0174,20300.0
2008-04-04 12:00:00,35.9,36.29,35.9,36.26,35600.0,31.026,31.3631,31.026,31.3371,35600.0
2008-04-04 12:30:00,36.25,36.29,36.12,36.25,23300.0,31.3285,31.3631,31.2161,31.3285,23300.0
2008-04-04 13:00:00,36.24,36.36,36.14,36.36,22200.0,31.3198,31.4236,31.2334,31.4236,22200.0
2008-04-04 13:30:00,36.35,36.36,36.21,36.21,32400.0,31.4149,31.4236,31.2939,31.2939,32400.0
2008-04-04 14:00:00,36.21,36.25,36.05,36.15,47700.0,31.2939,31.3285,31.1556,31.2421,47700.0
2008-04-04 14:30:00,36.16,36.18,36.03,36.03,50100.0,31.2507,31.268,31.1384,31.1384,50100.0
2008-04-04 15:00:00,36.02,36.14,35.92,36.06,53400.0,31.1297,31.2334,31.0433,31.1643,53400.0
2008-04-04 15:30:00,36.05,36.07,35.85,35.97,73800.0,31.1556,31.1729,30.9828,31.0865,73800.0
2008-04-07 09:30:00,36.11,36.11,35.66,35.86,79700.0,31.2075,31.2075,30.8186,30.9914,79700.0
2008-04-07 10:00:00,35.88,35.88,35.58,35.62,39900.0,31.0087,31.0087,30.7494,30.784,39900.0
2008-04-07 10:30:00,35.62,35.82,35.58,35.82,24400.0,30.784,30.9569,30.7494,30.9569,24400.0
2008-04-07 11:00:00,35.84,35.85,35.55,35.65,31500.0,30.9742,30.9828,30.7235,30.8099,31500.0
2008-04-07 11:30:00,35.65,35.74,35.6,35.68,21600.0,30.8099,30.8877,30.7667,30.8359,21600.0
2008-04-07 12:00:00,35.67,35.79,35.6,35.77,13400.0,30.8272,30.9309,30.7667,30.9137,13400.0
2008-04-07 12:30:00,35.79,35.91,35.74,35.9,17100.0,30.9309,31.0346,30.8877,31.026,17100.0
2008-04-07 13:00:00,35.89,35.99,35.86,35.94,37400.0,31.0174,31.1038,30.9914,31.0606,37400.0
2008-04-07 13:30:00,35.95,35.98,35.86,35.92,19500.0,31.0692,31.0951,30.9914,31.0433,19500.0
2008-04-07 14:00:00,35.89,35.93,35.82,35.84,32700.0,31.0174,31.0519,30.9569,30.9742,32700.0
2008-04-07 14:30:00,35.86,35.89,35.64,35.68,21800.0,30.9914,31.0174,30.8013,30.8359,21800.0
2008-04-07 15:00:00,35.66,35.68,35.53,35.64,38400.0,30.8186,30.8359,30.7062,30.8013,38400.0
2008-04-07 15:30:00,35.67,35.67,35.48,35.61,93400.0,30.8272,30.8272,30.663,30.7754,93400.0
2008-04-08 09:30:00,35.26,35.64,35.23,35.64,43500.0,30.4729,30.8013,30.447,30.8013,43500.0
2008-04-08 10:00:00,35.62,35.76,35.55,35.55,97500.0,30.784,30.905,30.7235,30.7235,97500.0
2008-04-08 10:30:00,35.55,35.59,35.48,35.56,45700.0,30.7235,30.7581,30.663,30.7322,45700.0
2008-04-08 11:00:00,35.59,35.7,35.54,35.69,70500.0,30.7581,30.8532,30.7149,30.8445,70500.0
2008-04-08 11:30:00,35.68,35.76,35.55,35.59,50100.0,30.8359,30.905,30.7235,30.7581,50100.0
2008-04-08 12:00:00,35.6,35.67,35.48,35.48,34600.0,30.7667,30.8272,30.663,30.663,34600.0
2008-04-08 12:30:00,35.49,35.55,35.46,35.54,13100.0,30.6717,30.7235,30.6457,30.7149,13100.0
2008-04-08 13:00:00,35.52,35.55,35.44,35.46,20100.0,30.6976,30.7235,30.6285,30.6457,20100.0
2008-04-08 13:30:00,35.45,35.56,35.45,35.55,22400.0,30.6371,30.7322,30.6371,30.7235,22400.0
2008-04-08 14:00:00,35.53,35.56,35.33,35.51,40500.0,30.7062,30.7322,30.5334,30.689,40500.0
2008-04-08 14:30:00,35.5,35.61,35.44,35.61,44600.0,30.6803,30.7754,30.6285,30.7754,44600.0
2008-04-08 15:00:00,35.57,35.59,35.45,35.52,44100.0,30.7408,30.7581,30.6371,30.6976,44100.0
2008-04-08 15:30:00,35.52,35.6,35.44,35.56,73200.0,30.6976,30.7667,30.6285,30.7322,73200.0
2008-04-09 09:30:00,35.71,35.74,35.21,35.27,43400.0,30.8618,30.8877,30.4297,30.4815,43400.0
2008-04-09 10:00:00,35.28,35.3,35.0,35.07,27600.0,30.4902,30.5075,30.2482,30.3087,27600.0
2008-04-09 10:30:00,35.06,35.08,34.77,34.77,63100.0,30.3,30.3173,30.0494,30.0494,63100.0
2008-04-09 11:00:00,34.77,34.79,34.45,34.52,70200.0,30.0494,30.0667,29.7729,29.8334,70200.0
2008-04-09 11:30:00,34.51,34.56,34.44,34.54,68600.0,29.8247,29.8679,29.7642,29.8506,68600.0
2008-04-09 12:00:00,34.56,34.66,34.49,34.5,27200.0,29.8679,29.9544,29.8074,29.8161,27200.0
2008-04-09 12:30:00,34.5,34.51,34.4,34.41,20200.0,29.8161,29.8247,29.7297,29.7383,20200.0
2008-04-09 13:00:00,34.42,34.51,34.34,34.38,24100.0,29.7469,29.8247,29.6778,29.7124,24100.0
2008-04-09 13:30:00,34.39,34.48,34.34,34.48,27700.0,29.721,29.7988,29.6778,29.7988,27700.0
2008-04-09 14:00:00,34.49,34.54,34.4,34.54,35300.0,29.8074,29.8506,29.7297,29.8506,35300.0
2008-04-09 14:30:00,34.52,34.57,34.42,34.49,27900.0,29.8334,29.8766,29.7469,29.8074,27900.0
2008-04-09 15:00:00,34.46,34.54,34.36,34.47,61700.0,29.7815,29.8506,29.6951,29.7901,61700.0
2008-04-09 15:30:00,34.46,34.51,34.36,34.38,77500.0,29.7815,29.8247,29.6951,29.7124,77500.0
2008-04-10 09:30:00,34.33,34.58,34.26,34.38,45400.0,29.6692,29.8852,29.6087,29.7124,45400.0
2008-04-10 10:00:00,34.36,35.11,34.3,35.08,73600.0,29.6951,30.3433,29.6432,30.3173,73600.0
2008-04-10 10:30:00,35.08,35.18,34.95,35.12,100900.0,30.3173,30.4038,30.205,30.3519,100900.0
2008-04-10 11:00:00,35.14,35.26,35.1,35.13,67400.0,30.3692,30.4729,30.3346,30.3605,67400.0
2008-04-10 11:30:00,35.15,35.37,35.15,35.24,34500.0,30.3778,30.568,30.3778,30.4556,34500.0
2008-04-10 12:00:00,35.25,35.3,35.21,35.22,57900.0,30.4643,30.5075,30.4297,30.4383,57900.0
2008-04-10 12:30:00,35.2,35.23,35.02,35.03,17800.0,30.421,30.447,30.2655,30.2741,17800.0
2008-04-10 13:00:00,35.04,35.11,34.91,35.05,34600.0,30.2828,30.3433,30.1704,30.2914,34600.0
2008-04-10 13:30:00,35.05,35.09,34.98,34.98,30000.0,30.2914,30.326,30.2309,30.2309,30000.0
2008-04-10 14:00:00,34.98,35.03,34.82,34.89,40000.0,30.2309,30.2741,30.0926,30.1531,40000.0
2008-04-10 14:30:00,34.88,34.93,34.81,34.81,43700.0,30.1445,30.1877,30.084,30.084,43700.0
2008-04-10 15:00:00,34.82,34.86,34.71,34.74,61800.0,30.0926,30.1272,29.9976,30.0235,61800.0
2008-04-10 15:30:00,34.74,34.74,34.52,34.6,170200.0,30.0235,30.0235,29.8334,29.9025,170200.0
2008-04-11 09:30:00,34.18,34.47,33.94,34.32,68600.0,29.5395,29.7901,29.3321,29.6605,68600.0
2008-04-11 10:00:00,34.33,34.42,34.18,34.39,98000.0,29.6692,29.7469,29.5395,29.721,98000.0
2008-04-11 10:30:00,34.38,34.79,34.36,34.65,54200.0,29.7124,30.0667,29.6951,29.9457,54200.0
2008-04-11 11:00:00,34.64,34.97,34.62,34.72,40700.0,29.9371,30.2223,29.9198,30.0062,40700.0
2008-04-11 11:30:00,34.71,34.88,34.7,34.88,35800.0,29.9976,30.1445,29.9889,30.1445,35800.0
2008-04-11 12:00:00,34.84,34.91,34.75,34.75,57100.0,30.1099,30.1704,30.0321,30.0321,57100.0
2008-04-11 12:30:00,34.75,34.76,34.55,34.55,45000.0,30.0321,30.0408,29.8593,29.8593,45000.0
2008-04-11 13:00:00,34.55,34.57,34.34,34.34,39100.0,29.8593,29.8766,29.6778,29.6778,39100.0
2008-04-11 13:30:00,34.36,34.36,34.19,34.27,48300.0,29.6951,29.6951,29.5482,29.6173,48300.0
2008-04-11 14:00:00,34.26,34.29,34.18,34.22,44800.0,29.6087,29.6346,29.5395,29.5741,44800.0
2008-04-11 14:30:00,34.22,34.39,34.22,34.28,23800.0,29.5741,29.721,29.5741,29.6259,23800.0
2008-04-11 15:00:00,34.27,34.41,34.21,34.35,71300.0,29.6173,29.7383,29.5654,29.6864,71300.0
2008-04-11 15:30:00,34.35,34.41,34.16,34.33,86100.0,29.6864,29.7383,29.5222,29.6692,86100.0
2008-04-14 09:30:00,34.26,34.33,33.9,34.03,25000.0,29.6087,29.6692,29.2975,29.4099,25000.0
2008-04-14 10:00:00,34.08,34.29,33.98,34.26,48700.0,29.4531,29.6346,29.3667,29.6087,48700.0
2008-04-14 10:30:00,34.28,34.41,34.15,34.24,26600.0,29.6259,29.7383,29.5136,29.5914,26600.0
2008-04-14 11:00:00,34.24,34.26,33.96,33.99,76500.0,29.5914,29.6087,29.3494,29.3753,76500.0
2008-04-14 11:30:00,33.98,34.03,33.82,33.92,100100.0,29.3667,29.4099,29.2284,29.3148,100100.0
2008-04-14 12:00:00,33.92,33.96,33.82,33.86,63000.0,29.3148,29.3494,29.2284,29.263,63000.0
2008-04-14 12:30:00,33.88,33.91,33.71,33.81,79400.0,29.2803,29.3062,29.1333,29.2198,79400.0
2008-04-14 13:00:00,33.82,33.96,33.76,33.95,35000.0,29.2284,29.3494,29.1765,29.3407,35000.0
2008-04-14 13:30:00,33.96,33.96,33.87,33.89,25800.0,29.3494,29.3494,29.2716,29.2889,25800.0
2008-04-14 14:00:00,33.88,33.92,33.82,33.87,29700.0,29.2803,29.3148,29.2284,29.2716,29700.0
2008-04-14 14:30:00,33.87,33.94,33.81,33.81,132100.0,29.2716,29.3321,29.2198,29.2198,132100.0
2008-04-14 15:00:00,33.82,33.9,33.79,33.83,44600.0,29.2284,29.2975,29.2025,29.237,44600.0
2008-04-14 15:30:00,33.84,33.9,33.74,33.82,93500.0,29.2457,29.2975,29.1593,29.2284,93500.0
2008-04-15 09:30:00,34.02,34.08,33.74,33.85,23000.0,29.4012,29.4531,29.1593,29.2543,23000.0
2008-04-15 10:00:00,33.78,33.91,33.59,33.6,95200.0,29.1938,29.3062,29.0296,29.0383,95200.0
2008-04-15 10:30:00,33.55,33.68,33.4,33.51,80600.0,28.9951,29.1074,28.8654,28.9605,80600.0
2008-04-15 11:00:00,33.52,33.52,33.29,33.36,278400.0,28.9691,28.9691,28.7704,28.8308,278400.0
2008-04-15 11:30:00,33.36,33.5,33.3,33.46,22500.0,28.8308,28.9518,28.779,28.9173,22500.0
2008-04-15 12:00:00,33.47,33.49,33.37,33.46,34300.0,28.9259,28.9432,28.8395,28.9173,34300.0
2008-04-15 12:30:00,33.44,33.51,33.42,33.42,36600.0,28.9,28.9605,28.8827,28.8827,36600.0
2008-04-15 13:00:00,33.4,33.47,33.35,33.41,26400.0,28.8654,28.9259,28.8222,28.8741,26400.0
2008-04-15 13:30:00,33.41,33.52,33.38,33.5,34100.0,28.8741,28.9691,28.8481,28.9518,34100.0
2008-04-15 14:00:00,33.5,33.51,33.39,33.42,103100.0,28.9518,28.9605,28.8568,28.8827,103100.0
2008-04-15 14:30:00,33.44,33.47,33.31,33.31,53900.0,28.9,28.9259,28.7876,28.7876,53900.0
2008-04-15 15:00:00,33.31,33.52,33.31,33.46,109900.0,28.7876,28.9691,28.7876,28.9173,109900.0
2008-04-15 15:30:00,33.45,33.6,33.43,33.45,166200.0,28.9086,29.0383,28.8913,28.9086,166200.0
2008-04-16 09:30:00,33.99,33.99,33.31,33.74,55400.0,29.3753,29.3753,28.7876,29.1593,55400.0
2008-04-16 10:00:00,33.78,34.05,33.6,34.05,32600.0,29.1938,29.4272,29.0383,29.4272,32600.0
2008-04-16 10:30:00,34.05,34.11,33.76,33.99,33400.0,29.4272,29.479,29.1765,29.3753,33400.0
2008-04-16 11:00:00,33.98,34.04,33.84,34.0,25300.0,29.3667,29.4185,29.2457,29.384,25300.0
2008-04-16 11:30:00,34.03,34.34,34.03,34.32,93900.0,29.4099,29.6778,29.4099,29.6605,93900.0
2008-04-16 12:00:00,34.31,34.44,34.28,34.43,25400.0,29.6519,29.7642,29.6259,29.7556,25400.0
2008-04-16 12:30:00,34.43,34.47,34.35,34.39,22500.0,29.7556,29.7901,29.6864,29.721,22500.0
2008-04-16 13:00:00,34.39,34.53,34.29,34.5,37200.0,29.721,29.842,29.6346,29.8161,37200.0
2008-04-16 13:30:00,34.51,34.57,34.45,34.53,69500.0,29.8247,29.8766,29.7729,29.842,69500.0
2008-04-16 14:00:00,34.53,34.55,34.36,34.47,49600.0,29.842,29.8593,29.6951,29.7901,49600.0
2008-04-16 14:30:00,34.47,34.73,34.46,34.7,43800.0,29.7901,30.0149,29.7815,29.9889,43800.0
2008-04-16 15:00:00,34.69,34.71,34.57,34.67,48000.0,29.9803,29.9976,29.8766,29.963,48000.0
2008-04-16 15:30:00,34.67,34.74,34.51,34.62,101500.0,29.963,30.0235,29.8247,29.9198,101500.0
2008-04-17 09:30:00,34.5,34.71,34.3,34.43,40100.0,29.8161,29.9976,29.6432,29.7556,40100.0
2008-04-17 10:00:00,34.48,34.6,34.23,34.46,31100.0,29.7988,29.9025,29.5827,29.7815,31100.0
2008-04-17 10:30:00,34.47,34.68,34.26,34.63,45700.0,29.7901,29.9716,29.6087,29.9284,45700.0
2008-04-17 11:00:00,34.6,34.6,34.43,34.49,23100.0,29.9025,29.9025,29.7556,29.8074,23100.0
2008-04-17 11:30:00,34.49,34.58,34.41,34.41,15300.0,29.8074,29.8852,29.7383,29.7383,15300.0
2008-04-17 12:00:00,34.43,34.47,34.33,34.4,15100.0,29.7556,29.7901,29.6692,29.7297,15100.0
2008-04-17 12:30:00,34.41,34.47,34.34,34.42,13700.0,29.7383,29.7901,29.6778,29.7469,13700.0
2008-04-17 13:00:00,34.46,34.5,34.39,34.49,14600.0,29.7815,29.8161,29.721,29.8074,14600.0
2008-04-17 13:30:00,34.49,34.53,34.31,34.35,27000.0,29.8074,29.842,29.6519,29.6864,27000.0
2008-04-17 14:00:00,34.36,34.43,34.25,34.3,27400.0,29.6951,29.7556,29.6,29.6432,27400.0
2008-04-17 14:30:00,34.32,34.38,34.17,34.17,33700.0,29.6605,29.7124,29.5309,29.5309,33700.0
2008-04-17 15:00:00,34.2,34.4,34.16,34.31,28800.0,29.5568,29.7297,29.5222,29.6519,28800.0
2008-04-17 15:30:00,34.32,34.48,34.28,34.28,63000.0,29.6605,29.7988,29.6259,29.6259,63000.0
2008-04-18 09:30:00,34.83,35.5,34.83,35.0,62400.0,30.1013,30.6803,30.1013,30.2482,62400.0
2008-04-18 10:00:00,35.0,35.1,34.9,34.91,31900.0,30.2482,30.3346,30.1618,30.1704,31900.0
2008-04-18 10:30:00,34.92,35.17,34.85,34.96,26500.0,30.1791,30.3951,30.1186,30.2136,26500.0
2008-04-18 11:00:00,34.93,35.09,34.83,35.09,19700.0,30.1877,30.326,30.1013,30.326,19700.0
2008-04-18 11:30:00,35.08,35.24,35.07,35.19,23400.0,30.3173,30.4556,30.3087,30.4124,23400.0
2008-04-18 12:00:00,35.19,35.27,35.15,35.26,26100.0,30.4124,30.4815,30.3778,30.4729,26100.0
2008-04-18 12:30:00,35.25,35.26,35.16,35.19,16800.0,30.4643,30.4729,30.3865,30.4124,16800.0
2008-04-18 13:00:00,35.19,35.28,35.18,35.28,13200.0,30.4124,30.4902,30.4038,30.4902,13200.0
2008-04-18 13:30:00,35.28,35.3,35.13,35.21,17900.0,30.4902,30.5075,30.3605,30.4297,17900.0
2008-04-18 14:00:00,35.21,35.22,35.03,35.09,18100.0,30.4297,30.4383,30.2741,30.326,18100.0
2008-04-18 14:30:00,35.07,35.32,35.06,35.13,71800.0,30.3087,30.5247,30.3,30.3605,71800.0
2008-04-18 15:00:00,35.13,35.24,35.06,35.2,58300.0,30.3605,30.4556,30.3,30.421,58300.0
2008-04-18 15:30:00,35.19,35.22,35.0,35.01,164300.0,30.4124,30.4383,30.2482,30.2568,164300.0
2008-04-21 09:30:00,34.65,34.69,34.29,34.43,34200.0,29.9457,29.9803,29.6346,29.7556,34200.0
2008-04-21 10:00:00,34.44,34.45,34.01,34.12,92100.0,29.7642,29.7729,29.3926,29.4877,92100.0
2008-04-21 10:30:00,34.12,34.33,34.1,34.19,24900.0,29.4877,29.6692,29.4704,29.5482,24900.0
2008-04-21 11:00:00,34.18,34.37,34.16,34.37,23800.0,29.5395,29.7037,29.5222,29.7037,23800.0
2008-04-21 11:30:00,34.37,34.51,34.33,34.46,17600.0,29.7037,29.8247,29.6692,29.7815,17600.0
2008-04-21 12:00:00,34.45,34.52,34.43,34.49,14000.0,29.7729,29.8334,29.7556,29.8074,14000.0
2008-04-21 12:30:00,34.5,34.52,34.27,34.3,20900.0,29.8161,29.8334,29.6173,29.6432,20900.0
2008-04-21 13:00:00,34.31,34.43,34.31,34.36,19500.0,29.6519,29.7556,29.6519,29.6951,19500.0
2008-04-21 13:30:00,34.34,34.37,34.27,34.34,14300.0,29.6778,29.7037,29.6173,29.6778,14300.0
2008-04-21 14:00:00,34.34,34.47,34.32,34.41,17700.0,29.6778,29.7901,29.6605,29.7383,17700.0
2008-04-21 14:30:00,34.41,34.62,34.4,34.56,34300.0,29.7383,29.9198,29.7297,29.8679,34300.0
2008-04-21 15:00:00,34.56,34.67,34.56,34.62,29500.0,29.8679,29.963,29.8679,29.9198,29500.0
2008-04-21 15:30:00,34.62,34.83,34.54,34.76,95500.0,29.9198,30.1013,29.8506,30.0408,95500.0
2008-04-22 09:30:00,34.76,34.93,34.04,34.14,67500.0,30.0408,30.1877,29.4185,29.505,67500.0
2008-04-22 10:00:00,34.2,34.33,34.13,34.18,25700.0,29.5568,29.6692,29.4963,29.5395,25700.0
2008-04-22 10:30:00,34.17,34.24,34.08,34.22,15300.0,29.5309,29.5914,29.4531,29.5741,15300.0
2008-04-22 11:00:00,34.24,34.29,34.08,34.08,19300.0,29.5914,29.6346,29.4531,29.4531,19300.0
2008-04-22 11:30:00,34.09,34.11,33.81,33.85,34200.0,29.4617,29.479,29.2198,29.2543,34200.0
2008-04-22 12:00:00,33.86,34.0,33.86,33.93,37600.0,29.263,29.384,29.263,29.3235,37600.0
2008-04-22 12:30:00,33.93,33.94,33.66,33.71,32600.0,29.3235,29.3321,29.0901,29.1333,32600.0
2008-04-22 13:00:00,33.71,33.76,33.63,33.65,36700.0,29.1333,29.1765,29.0642,29.0815,36700.0
2008-04-22 13:30:00,33.65,33.69,33.6,33.65,37400.0,29.0815,29.116,29.0383,29.0815,37400.0
2008-04-22 14:00:00,33.65,33.92,33.65,33.92,43200.0,29.0815,29.3148,29.0815,29.3148,43200.0
2008-04-22 14:30:00,33.92,34.01,33.84,33.97,63400.0,29.3148,29.3926,29.2457,29.358,63400.0
2008-04-22 15:00:00,33.99,34.06,33.94,34.04,27700.0,29.3753,29.4358,29.3321,29.4185,27700.0
2008-04-22 15:30:00,34.04,34.13,33.96,34.08,46900.0,29.4185,29.4963,29.3494,29.4531,46900.0
2008-04-23 09:30:00,34.06,34.16,33.18,33.23,162700.0,29.4358,29.5222,28.6753,28.7185,162700.0
2008-04-23 10:00:00,33.24,33.6,33.22,33.57,98900.0,28.7271,29.0383,28.7099,29.0123,98900.0
2008-04-23 10:30:00,33.58,34.1,33.55,33.94,111900.0,29.021,29.4704,28.9951,29.3321,111900.0
2008-04-23 11:00:00,33.93,33.93,33.41,33.51,126300.0,29.3235,29.3235,28.8741,28.9605,126300.0
2008-04-23 11:30:00,33.51,33.6,33.4,33.56,84600.0,28.9605,29.0383,28.8654,29.0037,84600.0
2008-04-23 12:00:00,33.57,33.57,33.28,33.29,42800.0,29.0123,29.0123,28.7617,28.7704,42800.0
2008-04-23 12:30:00,33.28,33.28,33.08,33.15,39800.0,28.7617,28.7617,28.5889,28.6494,39800.0
2008-04-23 13:00:00,33.15,33.29,33.11,33.26,40200.0,28.6494,28.7704,28.6148,28.7444,40200.0
2008-04-23 13:30:00,33.26,33.4,33.26,33.4,26400.0,28.7444,28.8654,28.7444,28.8654,26400.0
2008-04-23 14:00:00,33.39,33.49,33.3,33.43,40800.0,28.8568,28.9432,28.779,28.8913,40800.0
2008-04-23 14:30:00,33.42,33.58,33.41,33.47,44000.0,28.8827,29.021,28.8741,28.9259,44000.0
2008-04-23 15:00:00,33.5,33.69,33.5,33.5,49700.0,28.9518,29.116,28.9518,28.9518,49700.0
2008-04-23 15:30:00,33.5,33.65,33.49,33.6,105700.0,28.9518,29.0815,28.9432,29.0383,105700.0
2008-04-24 09:30:00,33.67,34.0,33.61,33.96,30900.0,29.0988,29.384,29.0469,29.3494,30900.0
2008-04-24 10:00:00,33.95,34.11,33.78,34.07,51300.0,29.3407,29.479,29.1938,29.4445,51300.0
2008-04-24 10:30:00,34.09,34.18,33.94,34.01,24600.0,29.4617,29.5395,29.3321,29.3926,24600.0
2008-04-24 11:00:00,34.05,34.22,34.02,34.21,17200.0,29.4272,29.5741,29.4012,29.5654,17200.0
2008-04-24 11:30:00,34.2,34.49,34.2,34.43,35900.0,29.5568,29.8074,29.5568,29.7556,35900.0
2008-04-24 12:00:00,34.43,34.77,34.4,34.63,42700.0,29.7556,30.0494,29.7297,29.9284,42700.0
2008-04-24 12:30:00,34.62,34.68,34.48,34.54,56600.0,29.9198,29.9716,29.7988,29.8506,56600.0
2008-04-24 13:00:00,34.57,34.6,34.49,34.53,81500.0,29.8766,29.9025,29.8074,29.842,81500.0
2008-04-24 13:30:00,34.53,34.6,34.52,34.58,67700.0,29.842,29.9025,29.8334,29.8852,67700.0
2008-04-24 14:00:00,34.56,34.63,34.55,34.59,82800.0,29.8679,29.9284,29.8593,29.8939,82800.0
2008-04-24 14:30:00,34.61,34.64,34.55,34.59,70000.0,29.9111,29.9371,29.8593,29.8939,70000.0
2008-04-24 15:00:00,34.59,34.7,34.44,34.51,59200.0,29.8939,29.9889,29.7642,29.8247,59200.0
2008-04-24 15:30:00,34.5,34.6,34.28,34.34,73500.0,29.8161,29.9025,29.6259,29.6778,73500.0
2008-04-25 09:30:00,34.34,34.77,34.31,34.35,82200.0,29.6778,30.0494,29.6519,29.6864,82200.0
2008-04-25 10:00:00,34.41,34.47,34.24,34.36,65900.0,29.7383,29.7901,29.5914,29.6951,65900.0
2008-04-25 10:30:00,34.39,34.41,34.24,34.25,49100.0,29.721,29.7383,29.5914,29.6,49100.0
2008-04-25 11:00:00,34.25,34.32,33.84,33.92,55000.0,29.6,29.6605,29.2457,29.3148,55000.0
2008-04-25 11:30:00,33.93,34.24,33.93,34.2,26800.0,29.3235,29.5914,29.3235,29.5568,26800.0
2008-04-25 12:00:00,34.24,34.25,34.09,34.21,28500.0,29.5914,29.6,29.4617,29.5654,28500.0
2008-04-25 12:30:00,34.2,34.24,34.12,34.12,30300.0,29.5568,29.5914,29.4877,29.4877,30300.0
2008-04-25 13:00:00,34.13,34.19,33.98,33.98,38300.0,29.4963,29.5482,29.3667,29.3667,38300.0
2008-04-25 13:30:00,34.0,34.35,33.98,34.33,75700.0,29.384,29.6864,29.3667,29.6692,75700.0
2008-04-25 14:00:00,34.32,34.34,34.12,34.19,59700.0,29.6605,29.6778,29.4877,29.5482,59700.0
2008-04-25 14:30:00,34.2,34.43,34.16,34.36,58400.0,29.5568,29.7556,29.5222,29.6951,58400.0
2008-04-25 15:00:00,34.36,34.88,34.35,34.69,135100.0,29.6951,30.1445,29.6864,29.9803,135100.0
2008-04-25 15:30:00,34.7,34.77,34.6,34.7,80500.0,29.9889,30.0494,29.9025,29.9889,80500.0
2008-04-28 09:30:00,34.9,34.9,34.65,34.86,114000.0,30.1618,30.1618,29.9457,30.1272,114000.0
2008-04-28 10:00:00,34.87,34.98,34.72,34.94,44500.0,30.1358,30.2309,30.0062,30.1963,44500.0
2008-04-28 10:30:00,34.95,35.05,34.93,35.01,45400.0,30.205,30.2914,30.1877,30.2568,45400.0
2008-04-28 11:00:00,35.01,35.1,34.94,35.05,32600.0,30.2568,30.3346,30.1963,30.2914,32600.0
2008-04-28 11:30:00,35.06,35.06,34.96,35.0,21500.0,30.3,30.3,30.2136,30.2482,21500.0
2008-04-28 12:00:00,34.98,35.09,34.97,35.09,46400.0,30.2309,30.326,30.2223,30.326,46400.0
2008-04-28 12:30:00,35.09,35.14,35.03,35.1,34100.0,30.326,30.3692,30.2741,30.3346,34100.0
2008-04-28 13:00:00,35.09,35.13,35.0,35.12,39200.0,30.326,30.3605,30.2482,30.3519,39200.0
2008-04-28 13:30:00,35.13,35.18,35.05,35.16,50600.0,30.3605,30.4038,30.2914,30.3865,50600.0
2008-04-28 14:00:00,35.15,35.17,35.05,35.1,36200.0,30.3778,30.3951,30.2914,30.3346,36200.0
2008-04-28 14:30:00,35.1,35.26,35.1,35.25,106300.0,30.3346,30.4729,30.3346,30.4643,106300.0
2008-04-28 15:00:00,35.24,35.28,35.05,35.09,44700.0,30.4556,30.4902,30.2914,30.326,44700.0
2008-04-28 15:30:00,35.08,35.11,34.97,35.06,53300.0,30.3173,30.3433,30.2223,30.3,53300.0
2008-04-29 09:30:00,35.08,35.75,35.06,35.38,76400.0,30.3173,30.8964,30.3,30.5766,76400.0
2008-04-29 10:00:00,35.38,35.52,35.06,35.09,36300.0,30.5766,30.6976,30.3,30.326,36300.0
2008-04-29 10:30:00,35.1,35.3,35.07,35.17,26400.0,30.3346,30.5075,30.3087,30.3951,26400.0
2008-04-29 11:00:00,35.16,35.16,35.08,35.12,11600.0,30.3865,30.3865,30.3173,30.3519,11600.0
2008-04-29 11:30:00,35.12,35.12,35.05,35.07,10300.0,30.3519,30.3519,30.2914,30.3087,10300.0
2008-04-29 12:00:00,35.09,35.25,35.04,35.25,25400.0,30.326,30.4643,30.2828,30.4643,25400.0
2008-04-29 12:30:00,35.27,35.29,35.17,35.17,12700.0,30.4815,30.4988,30.3951,30.3951,12700.0
2008-04-29 13:00:00,35.16,35.27,35.13,35.25,9400.0,30.3865,30.4815,30.3605,30.4643,9400.0
2008-04-29 13:30:00,35.25,35.38,35.24,35.3,12200.0,30.4643,30.5766,30.4556,30.5075,12200.0
2008-04-29 14:00:00,35.31,35.4,35.26,35.36,20300.0,30.5161,30.5939,30.4729,30.5593,20300.0
2008-04-29 14:30:00,35.36,35.52,35.32,35.4,49300.0,30.5593,30.6976,30.5247,30.5939,49300.0
2008-04-29 15:00:00,35.4,35.45,35.34,35.38,37000.0,30.5939,30.6371,30.542,30.5766,37000.0
2008-04-29 15:30:00,35.36,35.41,35.31,35.37,43800.0,30.5593,30.6025,30.5161,30.568,43800.0
2008-04-30 09:30:00,35.47,35.47,34.88,35.22,21900.0,30.6544,30.6544,30.1445,30.4383,21900.0
2008-04-30 10:00:00,35.18,35.25,34.96,34.96,17200.0,30.4038,30.4643,30.2136,30.2136,17200.0
2008-04-30 10:30:00,34.96,35.24,34.96,35.16,29900.0,30.2136,30.4556,30.2136,30.3865,29900.0
2008-04-30 11:00:00,35.22,35.29,35.2,35.26,30900.0,30.4383,30.4988,30.421,30.4729,30900.0
2008-04-30 11:30:00,35.27,35.36,35.17,35.29,19200.0,30.4815,30.5593,30.3951,30.4988,19200.0
2008-04-30 12:00:00,35.3,35.3,35.17,35.2,12400.0,30.5075,30.5075,30.3951,30.421,12400.0
2008-04-30 12:30:00,35.18,35.21,35.12,35.13,6400.0,30.4038,30.4297,30.3519,30.3605,6400.0
2008-04-30 13:00:00,35.14,35.25,35.14,35.19,11400.0,30.3692,30.4643,30.3692,30.4124,11400.0
2008-04-30 13:30:00,35.19,35.19,35.05,35.11,19500.0,30.4124,30.4124,30.2914,30.3433,19500.0
2008-04-30 14:00:00,35.11,35.34,34.94,35.21,52500.0,30.3433,30.542,30.1963,30.4297,52500.0
2008-04-30 14:30:00,35.22,35.31,34.76,34.79,31400.0,30.4383,30.5161,30.0408,30.0667,31400.0
2008-04-30 15:00:00,34.77,34.83,34.48,34.52,48500.0,30.0494,30.1013,29.7988,29.8334,48500.0
2008-04-30 15:30:00,34.56,34.71,34.51,34.6,40800.0,29.8679,29.9976,29.8247,29.9025,40800.0
2008-05-01 09:30:00,34.75,35.13,34.53,34.85,34600.0,30.0321,30.3605,29.842,30.1186,34600.0
2008-05-01 10:00:00,34.88,35.16,34.84,35.16,32900.0,30.1445,30.3865,30.1099,30.3865,32900.0
2008-05-01 10:30:00,35.14,35.68,35.12,35.54,54300.0,30.3692,30.8359,30.3519,30.7149,54300.0
2008-05-01 11:00:00,35.53,35.78,35.46,35.46,41500.0,30.7062,30.9223,30.6457,30.6457,41500.0
2008-05-01 11:30:00,35.44,35.67,35.42,35.66,68600.0,30.6285,30.8272,30.6112,30.8186,68600.0
2008-05-01 12:00:00,35.66,35.91,35.55,35.82,57400.0,30.8186,31.0346,30.7235,30.9569,57400.0
2008-05-01 12:30:00,35.84,36.09,35.84,35.95,41400.0,30.9742,31.1902,30.9742,31.0692,41400.0
2008-05-01 13:00:00,35.96,35.96,35.7,35.77,47500.0,31.0779,31.0779,30.8532,30.9137,47500.0
2008-05-01 13:30:00,35.77,35.77,35.65,35.7,25000.0,30.9137,30.9137,30.8099,30.8532,25000.0
2008-05-01 14:00:00,35.69,35.86,35.66,35.67,43000.0,30.8445,30.9914,30.8186,30.8272,43000.0
2008-05-01 14:30:00,35.67,35.98,35.67,35.8,48400.0,30.8272,31.0951,30.8272,30.9396,48400.0
2008-05-01 15:00:00,35.82,36.09,35.81,36.06,106000.0,30.9569,31.1902,30.9482,31.1643,106000.0
2008-05-01 15:30:00,36.05,36.06,35.91,35.98,151200.0,31.1556,31.1643,31.0346,31.0951,151200.0
2008-05-02 09:30:00,36.3,36.5,36.0,36.49,50700.0,31.3717,31.5445,31.1124,31.5359,50700.0
2008-05-02 10:00:00,36.44,36.6,36.31,36.42,51500.0,31.4927,31.631,31.3803,31.4754,51500.0
2008-05-02 10:30:00,36.4,36.59,36.29,36.43,73700.0,31.4581,31.6223,31.3631,31.484,73700.0
2008-05-02 11:00:00,36.41,36.76,36.4,36.57,87900.0,31.4668,31.7692,31.4581,31.605,87900.0
2008-05-02 11:30:00,36.57,36.65,36.22,36.22,80400.0,31.605,31.6742,31.3026,31.3026,80400.0
2008-05-02 12:00:00,36.2,36.25,35.95,36.0,88500.0,31.2853,31.3285,31.0692,31.1124,88500.0
2008-05-02 12:30:00,35.99,36.08,35.96,36.03,75900.0,31.1038,31.1816,31.0779,31.1384,75900.0
2008-05-02 13:00:00,36.06,36.13,35.93,35.99,75800.0,31.1643,31.2248,31.0519,31.1038,75800.0
2008-05-02 13:30:00,35.98,36.16,35.91,36.0,82100.0,31.0951,31.2507,31.0346,31.1124,82100.0
2008-05-02 14:00:00,35.99,36.11,35.96,35.97,109600.0,31.1038,31.2075,31.0779,31.0865,109600.0
2008-05-02 14:30:00,35.95,36.11,35.95,35.96,87000.0,31.0692,31.2075,31.0692,31.0779,87000.0
2008-05-02 15:00:00,35.96,36.03,35.93,35.94,92000.0,31.0779,31.1384,31.0519,31.0606,92000.0
2008-05-02 15:30:00,35.96,36.0,35.89,35.9,136200.0,31.0779,31.1124,31.0174,31.026,136200.0
2008-05-05 09:30:00,36.03,36.03,35.5,35.59,51000.0,31.1384,31.1384,30.6803,30.7581,51000.0
2008-05-05 10:00:00,35.59,35.91,35.51,35.59,138500.0,30.7581,31.0346,30.689,30.7581,138500.0
2008-05-05 10:30:00,35.57,35.79,35.48,35.5,17800.0,30.7408,30.9309,30.663,30.6803,17800.0
2008-05-05 11:00:00,35.48,35.52,35.36,35.4,28200.0,30.663,30.6976,30.5593,30.5939,28200.0
2008-05-05 11:30:00,35.43,35.59,35.43,35.55,45500.0,30.6198,30.7581,30.6198,30.7235,45500.0
2008-05-05 12:00:00,35.56,35.59,35.4,35.44,41400.0,30.7322,30.7581,30.5939,30.6285,41400.0
2008-05-05 12:30:00,35.45,35.6,35.45,35.53,42300.0,30.6371,30.7667,30.6371,30.7062,42300.0
2008-05-05 13:00:00,35.53,35.56,35.45,35.49,36500.0,30.7062,30.7322,30.6371,30.6717,36500.0
2008-05-05 13:30:00,35.5,35.55,35.44,35.44,35200.0,30.6803,30.7235,30.6285,30.6285,35200.0
2008-05-05 14:00:00,35.47,35.57,35.46,35.5,27800.0,30.6544,30.7408,30.6457,30.6803,27800.0
2008-05-05 14:30:00,35.52,35.57,35.38,35.39,76700.0,30.6976,30.7408,30.5766,30.5852,76700.0
2008-05-05 15:00:00,35.41,35.47,35.37,35.4,65300.0,30.6025,30.6544,30.568,30.5939,65300.0
2008-05-05 15:30:00,35.42,35.42,35.29,35.3,42500.0,30.6112,30.6112,30.4988,30.5075,42500.0
2008-05-06 09:30:00,34.47,35.01,33.98,34.04,138800.0,29.7901,30.2568,29.3667,29.4185,138800.0
2008-05-06 10:00:00,34.05,34.22,33.85,34.04,108400.0,29.4272,29.5741,29.2543,29.4185,108400.0
2008-05-06 10:30:00,34.07,34.37,34.04,34.36,70600.0,29.4445,29.7037,29.4185,29.6951,70600.0
2008-05-06 11:00:00,34.39,34.47,34.23,34.33,159700.0,29.721,29.7901,29.5827,29.6692,159700.0
2008-05-06 11:30:00,34.34,34.34,34.16,34.22,64500.0,29.6778,29.6778,29.5222,29.5741,64500.0
2008-05-06 12:00:00,34.3,34.36,34.14,34.17,78400.0,29.6432,29.6951,29.505,29.5309,78400.0
2008-05-06 12:30:00,34.19,34.35,34.14,34.27,80200.0,29.5482,29.6864,29.505,29.6173,80200.0
2008-05-06 13:00:00,34.32,34.41,34.23,34.32,33400.0,29.6605,29.7383,29.5827,29.6605,33400.0
2008-05-06 13:30:00,34.31,34.33,34.15,34.27,40400.0,29.6519,29.6692,29.5136,29.6173,40400.0
2008-05-06 14:00:00,34.3,34.31,34.02,34.18,138800.0,29.6432,29.6519,29.4012,29.5395,138800.0
2008-05-06 14:30:00,34.18,34.46,34.17,34.24,57100.0,29.5395,29.7815,29.5309,29.5914,57100.0
2008-05-06 15:00:00,34.26,34.5,34.24,34.38,93200.0,29.6087,29.8161,29.5914,29.7124,93200.0
2008-05-06 15:30:00,34.38,34.5,34.29,34.33,106900.0,29.7124,29.8161,29.6346,29.6692,106900.0
2008-05-07 09:30:00,34.44,34.75,34.01,34.33,89600.0,29.7642,30.0321,29.3926,29.6692,89600.0
2008-05-07 10:00:00,34.34,34.34,34.04,34.04,78800.0,29.6778,29.6778,29.4185,29.4185,78800.0
2008-05-07 10:30:00,34.05,34.2,34.01,34.02,107700.0,29.4272,29.5568,29.3926,29.4012,107700.0
2008-05-07 11:00:00,34.0,34.12,33.95,33.95,50000.0,29.384,29.4877,29.3407,29.3407,50000.0
2008-05-07 11:30:00,33.96,34.02,33.83,34.02,39000.0,29.3494,29.4012,29.237,29.4012,39000.0
2008-05-07 12:00:00,34.01,34.16,33.99,34.13,29300.0,29.3926,29.5222,29.3753,29.4963,29300.0
2008-05-07 12:30:00,34.12,34.26,34.12,34.26,28400.0,29.4877,29.6087,29.4877,29.6087,28400.0
2008-05-07 13:00:00,34.25,34.25,33.9,33.99,24300.0,29.6,29.6,29.2975,29.3753,24300.0
2008-05-07 13:30:00,33.98,33.99,33.85,33.9,21800.0,29.3667,29.3753,29.2543,29.2975,21800.0
2008-05-07 14:00:00,33.89,33.94,33.78,33.78,51000.0,29.2889,29.3321,29.1938,29.1938,51000.0
2008-05-07 14:30:00,33.78,33.88,33.72,33.83,49100.0,29.1938,29.2803,29.142,29.237,49100.0
2008-05-07 15:00:00,33.86,34.05,33.8,33.9,69100.0,29.263,29.4272,29.2111,29.2975,69100.0
2008-05-07 15:30:00,33.9,33.9,33.76,33.82,106000.0,29.2975,29.2975,29.1765,29.2284,106000.0
2008-05-08 09:30:00,34.01,35.05,34.01,34.3,68900.0,29.3926,30.2914,29.3926,29.6432,68900.0
2008-05-08 10:00:00,34.3,34.32,33.75,33.88,35000.0,29.6432,29.6605,29.1679,29.2803,35000.0
2008-05-08 10:30:00,33.84,33.89,33.62,33.72,43400.0,29.2457,29.2889,29.0556,29.142,43400.0
2008-05-08 11:00:00,33.73,34.24,33.71,34.16,52800.0,29.1506,29.5914,29.1333,29.5222,52800.0
2008-05-08 11:30:00,34.14,34.2,34.11,34.15,31300.0,29.505,29.5568,29.479,29.5136,31300.0
2008-05-08 12:00:00,34.15,34.22,34.05,34.08,16900.0,29.5136,29.5741,29.4272,29.4531,16900.0
2008-05-08 12:30:00,34.09,34.09,33.9,33.94,15100.0,29.4617,29.4617,29.2975,29.3321,15100.0
2008-05-08 13:00:00,33.96,34.14,33.75,34.11,22300.0,29.3494,29.505,29.1679,29.479,22300.0
2008-05-08 13:30:00,34.11,34.12,33.95,33.97,28200.0,29.479,29.4877,29.3407,29.358,28200.0
2008-05-08 14:00:00,33.96,33.99,33.75,33.75,23200.0,29.3494,29.3753,29.1679,29.1679,23200.0
2008-05-08 14:30:00,33.78,33.88,33.71,33.75,21900.0,29.1938,29.2803,29.1333,29.1679,21900.0
2008-05-08 15:00:00,33.76,33.9,33.71,33.74,32700.0,29.1765,29.2975,29.1333,29.1593,32700.0
2008-05-08 15:30:00,33.73,33.92,33.71,33.88,58100.0,29.1506,29.3148,29.1333,29.2803,58100.0
2008-05-09 09:30:00,33.46,33.89,33.19,33.58,34100.0,28.9173,29.2889,28.6839,29.021,34100.0
2008-05-09 10:00:00,33.61,34.01,33.58,33.88,32000.0,29.0469,29.3926,29.021,29.2803,32000.0
2008-05-09 10:30:00,33.85,34.13,33.84,33.94,32300.0,29.2543,29.4963,29.2457,29.3321,32300.0
2008-05-09 11:00:00,33.97,34.01,33.84,33.84,11800.0,29.358,29.3926,29.2457,29.2457,11800.0
2008-05-09 11:30:00,33.88,33.89,33.71,33.85,18700.0,29.2803,29.2889,29.1333,29.2543,18700.0
2008-05-09 12:00:00,33.82,33.87,33.75,33.83,21000.0,29.2284,29.2716,29.1679,29.237,21000.0
2008-05-09 12:30:00,33.84,33.94,33.79,33.94,15100.0,29.2457,29.3321,29.2025,29.3321,15100.0
2008-05-09 13:00:00,33.9,33.92,33.77,33.78,16400.0,29.2975,29.3148,29.1852,29.1938,16400.0
2008-05-09 13:30:00,33.77,33.94,33.73,33.88,17700.0,29.1852,29.3321,29.1506,29.2803,17700.0
2008-05-09 14:00:00,33.9,33.92,33.65,33.69,27100.0,29.2975,29.3148,29.0815,29.116,27100.0
2008-05-09 14:30:00,33.71,33.75,33.53,33.6,94900.0,29.1333,29.1679,28.9778,29.0383,94900.0
2008-05-09 15:00:00,33.61,33.71,33.56,33.64,45600.0,29.0469,29.1333,29.0037,29.0728,45600.0
2008-05-09 15:30:00,33.64,33.66,33.51,33.6,67900.0,29.0728,29.0901,28.9605,29.0383,67900.0
2008-05-12 09:30:00,33.74,33.86,33.39,33.69,93700.0,29.1593,29.263,28.8568,29.116,93700.0
2008-05-12 10:00:00,33.7,33.7,33.45,33.45,74100.0,29.1247,29.1247,28.9086,28.9086,74100.0
2008-05-12 10:30:00,33.5,33.51,33.28,33.4,115500.0,28.9518,28.9605,28.7617,28.8654,115500.0
2008-05-12 11:00:00,33.41,33.5,33.39,33.49,71900.0,28.8741,28.9518,28.8568,28.9432,71900.0
2008-05-12 11:30:00,33.48,33.64,33.45,33.59,50000.0,28.9346,29.0728,28.9086,29.0296,50000.0
2008-05-12 12:00:00,33.6,33.6,33.48,33.51,71100.0,29.0383,29.0383,28.9346,28.9605,71100.0
2008-05-12 12:30:00,33.54,33.6,33.5,33.57,33200.0,28.9864,29.0383,28.9518,29.0123,33200.0
2008-05-12 13:00:00,33.56,33.59,33.48,33.51,25200.0,29.0037,29.0296,28.9346,28.9605,25200.0
2008-05-12 13:30:00,33.51,33.64,33.46,33.64,50800.0,28.9605,29.0728,28.9173,29.0728,50800.0
2008-05-12 14:00:00,33.63,33.75,33.62,33.74,51400.0,29.0642,29.1679,29.0556,29.1593,51400.0
2008-05-12 14:30:00,33.75,33.75,33.72,33.74,81000.0,29.1679,29.1679,29.142,29.1593,81000.0
2008-05-12 15:00:00,33.74,33.75,33.71,33.72,110000.0,29.1593,29.1679,29.1333,29.142,110000.0
2008-05-12 15:30:00,33.72,33.75,33.5,33.75,284300.0,29.142,29.1679,28.9518,29.1679,284300.0
2008-05-13 09:30:00,34.02,34.23,33.75,33.75,87600.0,29.4012,29.5827,29.1679,29.1679,87600.0
2008-05-13 10:00:00,33.74,33.86,33.42,33.75,87300.0,29.1593,29.263,28.8827,29.1679,87300.0
2008-05-13 10:30:00,33.77,33.83,33.4,33.4,72500.0,29.1852,29.237,28.8654,28.8654,72500.0
2008-05-13 11:00:00,33.41,33.49,33.19,33.2,80900.0,28.8741,28.9432,28.6839,28.6926,80900.0
2008-05-13 11:30:00,33.19,33.41,33.14,33.29,50900.0,28.6839,28.8741,28.6407,28.7704,50900.0
2008-05-13 12:00:00,33.32,33.6,33.32,33.56,37800.0,28.7963,29.0383,28.7963,29.0037,37800.0
2008-05-13 12:30:00,33.56,33.64,33.45,33.53,29100.0,29.0037,29.0728,28.9086,28.9778,29100.0
2008-05-13 13:00:00,33.55,33.61,33.5,33.59,25700.0,28.9951,29.0469,28.9518,29.0296,25700.0
2008-05-13 13:30:00,33.6,33.74,33.55,33.59,41800.0,29.0383,29.1593,28.9951,29.0296,41800.0
2008-05-13 14:00:00,33.59,33.67,33.51,33.6,48300.0,29.0296,29.0988,28.9605,29.0383,48300.0
2008-05-13 14:30:00,33.6,33.81,33.57,33.77,46200.0,29.0383,29.2198,29.0123,29.1852,46200.0
2008-05-13 15:00:00,33.81,33.89,33.76,33.88,47900.0,29.2198,29.2889,29.1765,29.2803,47900.0
2008-05-13 15:30:00,33.89,33.9,33.79,33.79,85400.0,29.2889,29.2975,29.2025,29.2025,85400.0
2008-05-14 09:30:00,33.75,33.93,33.68,33.89,143700.0,29.1679,29.3235,29.1074,29.2889,143700.0
2008-05-14 10:00:00,33.89,34.04,33.84,33.99,69100.0,29.2889,29.4185,29.2457,29.3753,69100.0
2008-05-14 10:30:00,33.97,34.2,33.88,34.2,75300.0,29.358,29.5568,29.2803,29.5568,75300.0
2008-05-14 11:00:00,34.17,34.4,34.15,34.39,40600.0,29.5309,29.7297,29.5136,29.721,40600.0
2008-05-14 11:30:00,34.38,34.44,34.35,34.41,37600.0,29.7124,29.7642,29.6864,29.7383,37600.0
2008-05-14 12:00:00,34.39,34.58,34.38,34.54,44200.0,29.721,29.8852,29.7124,29.8506,44200.0
2008-05-14 12:30:00,34.53,34.66,34.49,34.63,21700.0,29.842,29.9544,29.8074,29.9284,21700.0
2008-05-14 13:00:00,34.62,34.82,34.6,34.81,35500.0,29.9198,30.0926,29.9025,30.084,35500.0
2008-05-14 13:30:00,34.8,34.85,34.72,34.78,31800.0,30.0753,30.1186,30.0062,30.0581,31800.0
2008-05-14 14:00:00,34.77,34.85,34.74,34.74,31000.0,30.0494,30.1186,30.0235,30.0235,31000.0
2008-05-14 14:30:00,34.74,34.77,34.66,34.72,66000.0,30.0235,30.0494,29.9544,30.0062,66000.0
2008-05-14 15:00:00,34.71,34.8,34.45,34.46,92300.0,29.9976,30.0753,29.7729,29.7815,92300.0
2008-05-14 15:30:00,34.45,34.58,34.34,34.49,160200.0,29.7729,29.8852,29.6778,29.8074,160200.0
2008-05-15 09:30:00,34.75,34.77,34.13,34.43,73300.0,30.0321,30.0494,29.4963,29.7556,73300.0
2008-05-15 10:00:00,34.41,34.71,34.4,34.64,57200.0,29.7383,29.9976,29.7297,29.9371,57200.0
2008-05-15 10:30:00,34.62,34.7,34.49,34.6,29400.0,29.9198,29.9889,29.8074,29.9025,29400.0
2008-05-15 11:00:00,34.6,34.71,34.37,34.41,70700.0,29.9025,29.9976,29.7037,29.7383,70700.0
2008-05-15 11:30:00,34.42,34.58,34.41,34.48,102400.0,29.7469,29.8852,29.7383,29.7988,102400.0
2008-05-15 12:00:00,34.47,34.79,34.46,34.79,32400.0,29.7901,30.0667,29.7815,30.0667,32400.0
2008-05-15 12:30:00,34.79,34.87,34.72,34.8,26000.0,30.0667,30.1358,30.0062,30.0753,26000.0
2008-05-15 13:00:00,34.79,34.9,34.76,34.8,72800.0,30.0667,30.1618,30.0408,30.0753,72800.0
2008-05-15 13:30:00,34.8,34.84,34.61,34.73,72400.0,30.0753,30.1099,29.9111,30.0149,72400.0
2008-05-15 14:00:00,34.69,34.82,34.63,34.65,58100.0,29.9803,30.0926,29.9284,29.9457,58100.0
2008-05-15 14:30:00,34.64,34.73,34.53,34.63,70500.0,29.9371,30.0149,29.842,29.9284,70500.0
2008-05-15 15:00:00,34.62,34.79,34.6,34.7,69800.0,29.9198,30.0667,29.9025,29.9889,69800.0
2008-05-15 15:30:00,34.71,34.8,34.55,34.65,173800.0,29.9976,30.0753,29.8593,29.9457,173800.0
2008-05-16 09:30:00,38.48,38.85,37.75,38.08,1490200.0,33.2557,33.5755,32.6248,32.91,1490200.0
2008-05-16 10:00:00,38.08,38.59,38.0,38.33,583000.0,32.91,33.3508,32.8409,33.1261,583000.0
2008-05-16 10:30:00,38.29,38.39,38.14,38.24,340300.0,33.0915,33.1779,32.9619,33.0483,340300.0
2008-05-16 11:00:00,38.24,38.85,38.23,38.81,523200.0,33.0483,33.5755,33.0397,33.5409,523200.0
2008-05-16 11:30:00,38.78,39.49,38.55,39.22,580500.0,33.515,34.1286,33.3162,33.8953,580500.0
2008-05-16 12:00:00,39.21,39.26,38.63,38.88,315700.0,33.8866,33.9298,33.3854,33.6014,315700.0
2008-05-16 12:30:00,38.87,39.31,38.87,39.22,186700.0,33.5928,33.973,33.5928,33.8953,186700.0
2008-05-16 13:00:00,39.24,39.24,38.86,38.96,281400.0,33.9125,33.9125,33.5841,33.6706,281400.0
2008-05-16 13:30:00,38.95,39.1,38.92,38.99,252700.0,33.6619,33.7916,33.636,33.6965,252700.0
2008-05-16 14:00:00,38.99,39.05,38.5,38.67,340100.0,33.6965,33.7483,33.273,33.4199,340100.0
2008-05-16 14:30:00,38.68,38.75,38.28,38.55,303800.0,33.4286,33.4891,33.0829,33.3162,303800.0
2008-05-16 15:00:00,38.57,39.0,38.55,38.72,302400.0,33.3335,33.7051,33.3162,33.4631,302400.0
2008-05-16 15:30:00,38.71,38.94,38.69,38.92,468300.0,33.4545,33.6533,33.4372,33.636,468300.0
2008-05-19 09:30:00,39.19,40.24,39.15,39.9,610000.0,33.8693,34.7768,33.8348,34.4829,610000.0
2008-05-19 10:00:00,39.9,39.96,39.8,39.91,365800.0,34.4829,34.5348,34.3965,34.4916,365800.0
2008-05-19 10:30:00,39.91,39.94,39.53,39.81,408400.0,34.4916,34.5175,34.1632,34.4052,408400.0
2008-05-19 11:00:00,39.8,40.01,39.78,39.96,449000.0,34.3965,34.578,34.3792,34.5348,449000.0
2008-05-19 11:30:00,39.94,39.96,39.68,39.68,202800.0,34.5175,34.5348,34.2928,34.2928,202800.0
2008-05-19 12:00:00,39.68,39.77,39.56,39.75,134500.0,34.2928,34.3706,34.1891,34.3533,134500.0
2008-05-19 12:30:00,39.75,39.86,39.74,39.81,111400.0,34.3533,34.4484,34.3447,34.4052,111400.0
2008-05-19 13:00:00,39.81,39.82,39.67,39.74,143300.0,34.4052,34.4138,34.2842,34.3447,143300.0
2008-05-19 13:30:00,39.75,39.79,39.28,39.35,159300.0,34.3533,34.3879,33.9471,34.0076,159300.0
2008-05-19 14:00:00,39.33,39.41,39.07,39.19,138300.0,33.9903,34.0595,33.7656,33.8693,138300.0
2008-05-19 14:30:00,39.19,39.35,39.17,39.31,127300.0,33.8693,34.0076,33.852,33.973,127300.0
2008-05-19 15:00:00,39.3,39.31,39.07,39.19,285100.0,33.9644,33.973,33.7656,33.8693,285100.0
2008-05-19 15:30:00,39.2,39.21,38.88,39.02,330900.0,33.878,33.8866,33.6014,33.7224,330900.0
2008-05-20 09:30:00,38.89,39.1,38.51,38.72,191200.0,33.6101,33.7916,33.2817,33.4631,191200.0
2008-05-20 10:00:00,38.76,39.54,38.71,38.75,326900.0,33.4977,34.1718,33.4545,33.4891,326900.0
2008-05-20 10:30:00,38.75,38.82,38.29,38.64,325200.0,33.4891,33.5496,33.0915,33.394,325200.0
2008-05-20 11:00:00,38.65,38.76,38.57,38.74,99000.0,33.4026,33.4977,33.3335,33.4804,99000.0
2008-05-20 11:30:00,38.73,38.8,38.57,38.63,247200.0,33.4718,33.5323,33.3335,33.3854,247200.0
2008-05-20 12:00:00,38.64,38.74,38.52,38.56,141000.0,33.394,33.4804,33.2903,33.3249,141000.0
2008-05-20 12:30:00,38.56,38.57,38.24,38.44,109700.0,33.3249,33.3335,33.0483,33.2212,109700.0
2008-05-20 13:00:00,38.44,38.57,38.31,38.53,102100.0,33.2212,33.3335,33.1088,33.2989,102100.0
2008-05-20 13:30:00,38.55,38.7,38.43,38.56,119300.0,33.3162,33.4459,33.2125,33.3249,119300.0
2008-05-20 14:00:00,38.54,38.68,38.46,38.55,87100.0,33.3076,33.4286,33.2384,33.3162,87100.0
2008-05-20 14:30:00,38.53,38.75,38.53,38.71,103300.0,33.2989,33.4891,33.2989,33.4545,103300.0
2008-05-20 15:00:00,38.72,38.8,38.67,38.74,165000.0,33.4631,33.5323,33.4199,33.4804,165000.0
2008-05-20 15:30:00,38.74,38.9,38.65,38.9,220100.0,33.4804,33.6187,33.4026,33.6187,220100.0
2008-05-21 09:30:00,39.14,39.6,38.77,39.29,124000.0,33.8261,34.2237,33.5064,33.9558,124000.0
2008-05-21 10:00:00,39.31,39.6,39.14,39.44,138300.0,33.973,34.2237,33.8261,34.0854,138300.0
2008-05-21 10:30:00,39.43,39.49,39.16,39.32,89800.0,34.0768,34.1286,33.8434,33.9817,89800.0
2008-05-21 11:00:00,39.3,39.43,39.03,39.4,87800.0,33.9644,34.0768,33.7311,34.0508,87800.0
2008-05-21 11:30:00,39.38,39.42,39.21,39.41,57100.0,34.0335,34.0681,33.8866,34.0595,57100.0
2008-05-21 12:00:00,39.4,39.4,38.95,39.09,83900.0,34.0508,34.0508,33.6619,33.7829,83900.0
2008-05-21 12:30:00,39.1,39.23,39.05,39.12,59900.0,33.7916,33.9039,33.7483,33.8088,59900.0
2008-05-21 13:00:00,39.12,39.14,38.94,38.95,57600.0,33.8088,33.8261,33.6533,33.6619,57600.0
2008-05-21 13:30:00,38.95,39.02,38.91,38.97,41100.0,33.6619,33.7224,33.6273,33.6792,41100.0
2008-05-21 14:00:00,38.98,38.99,38.61,38.7,87700.0,33.6878,33.6965,33.3681,33.4459,87700.0
2008-05-21 14:30:00,38.73,38.73,38.42,38.51,119000.0,33.4718,33.4718,33.2039,33.2817,119000.0
2008-05-21 15:00:00,38.51,38.73,38.41,38.64,139100.0,33.2817,33.4718,33.1952,33.394,139100.0
2008-05-21 15:30:00,38.63,38.73,38.49,38.66,171400.0,33.3854,33.4718,33.2644,33.4113,171400.0
2008-05-22 09:30:00,38.6,39.31,38.23,38.3,292300.0,33.3594,33.973,33.0397,33.1002,292300.0
2008-05-22 10:00:00,38.3,38.52,38.09,38.45,224600.0,33.1002,33.2903,32.9187,33.2298,224600.0
2008-05-22 10:30:00,38.46,38.53,38.29,38.48,147400.0,33.2384,33.2989,33.0915,33.2557,147400.0
2008-05-22 11:00:00,38.48,38.5,38.37,38.42,263600.0,33.2557,33.273,33.1607,33.2039,263600.0
2008-05-22 11:30:00,38.43,38.63,38.29,38.42,181800.0,33.2125,33.3854,33.0915,33.2039,181800.0
2008-05-22 12:00:00,38.43,38.44,38.3,38.43,68400.0,33.2125,33.2212,33.1002,33.2125,68400.0
2008-05-22 12:30:00,38.43,38.5,38.34,38.41,87600.0,33.2125,33.273,33.1347,33.1952,87600.0
2008-05-22 13:00:00,38.41,38.46,38.31,38.39,92500.0,33.1952,33.2384,33.1088,33.1779,92500.0
2008-05-22 13:30:00,38.39,38.5,38.33,38.46,107900.0,33.1779,33.273,33.1261,33.2384,107900.0
2008-05-22 14:00:00,38.48,38.6,38.27,38.34,153300.0,33.2557,33.3594,33.0742,33.1347,153300.0
2008-05-22 14:30:00,38.3,38.43,38.18,38.23,209800.0,33.1002,33.2125,32.9965,33.0397,209800.0
2008-05-22 15:00:00,38.22,38.26,38.05,38.1,230200.0,33.031,33.0656,32.8841,32.9273,230200.0
2008-05-22 15:30:00,38.1,38.16,38.0,38.1,214000.0,32.9273,32.9792,32.8409,32.9273,214000.0
2008-05-23 09:30:00,37.93,38.34,37.93,38.14,153700.0,32.7804,33.1347,32.7804,32.9619,153700.0
2008-05-23 10:00:00,38.12,38.26,37.9,37.9,182300.0,32.9446,33.0656,32.7545,32.7545,182300.0
2008-05-23 10:30:00,37.9,38.14,37.88,38.04,153200.0,32.7545,32.9619,32.7372,32.8755,153200.0
2008-05-23 11:00:00,38.06,38.07,37.75,37.79,226600.0,32.8927,32.9014,32.6248,32.6594,226600.0
2008-05-23 11:30:00,37.8,38.05,37.76,37.89,135300.0,32.668,32.8841,32.6335,32.7458,135300.0
2008-05-23 12:00:00,37.9,37.97,37.68,37.74,137600.0,32.7545,32.815,32.5643,32.6162,137600.0
2008-05-23 12:30:00,37.75,38.0,37.71,37.95,71300.0,32.6248,32.8409,32.5903,32.7977,71300.0
2008-05-23 13:00:00,37.93,38.01,37.87,37.93,48400.0,32.7804,32.8495,32.7285,32.7804,48400.0
2008-05-23 13:30:00,37.94,38.12,37.84,37.86,161900.0,32.789,32.9446,32.7026,32.7199,161900.0
2008-05-23 14:00:00,37.87,38.0,37.86,37.96,77700.0,32.7285,32.8409,32.7199,32.8063,77700.0
2008-05-23 14:30:00,37.98,38.03,37.94,38.0,65200.0,32.8236,32.8668,32.789,32.8409,65200.0
2008-05-23 15:00:00,37.98,38.12,37.9,38.03,94300.0,32.8236,32.9446,32.7545,32.8668,94300.0
2008-05-23 15:30:00,38.02,38.15,37.93,38.0,104800.0,32.8582,32.9705,32.7804,32.8409,104800.0
2008-05-27 09:30:00,37.94,38.29,37.74,38.02,120000.0,32.789,33.0915,32.6162,32.8582,120000.0
2008-05-27 10:00:00,38.02,38.18,37.98,38.09,164800.0,32.8582,32.9965,32.8236,32.9187,164800.0
2008-05-27 10:30:00,38.1,38.17,37.79,37.95,64000.0,32.9273,32.9878,32.6594,32.7977,64000.0
2008-05-27 11:00:00,37.92,38.06,37.87,37.96,117800.0,32.7718,32.8927,32.7285,32.8063,117800.0
2008-05-27 11:30:00,37.93,38.1,37.92,37.99,96700.0,32.7804,32.9273,32.7718,32.8323,96700.0
2008-05-27 12:00:00,38.0,38.06,37.93,38.03,55100.0,32.8409,32.8927,32.7804,32.8668,55100.0
2008-05-27 12:30:00,38.02,38.09,38.0,38.02,71800.0,32.8582,32.9187,32.8409,32.8582,71800.0
2008-05-27 13:00:00,38.0,38.07,37.96,37.97,61200.0,32.8409,32.9014,32.8063,32.815,61200.0
2008-05-27 13:30:00,37.97,38.08,37.93,38.07,62500.0,32.815,32.91,32.7804,32.9014,62500.0
2008-05-27 14:00:00,38.07,38.1,37.97,37.98,123100.0,32.9014,32.9273,32.815,32.8236,123100.0
2008-05-27 14:30:00,37.99,38.18,37.98,38.17,138300.0,32.8323,32.9965,32.8236,32.9878,138300.0
2008-05-27 15:00:00,38.17,38.3,38.08,38.25,130300.0,32.9878,33.1002,32.91,33.057,130300.0
2008-05-27 15:30:00,38.25,38.36,38.19,38.34,140400.0,33.057,33.152,33.0051,33.1347,140400.0
2008-05-28 09:30:00,38.73,39.47,38.65,39.25,290100.0,33.4718,34.1113,33.4026,33.9212,290100.0
2008-05-28 10:00:00,39.25,39.27,38.94,39.0,185700.0,33.9212,33.9385,33.6533,33.7051,185700.0
2008-05-28 10:30:00,38.99,39.3,38.96,39.24,125100.0,33.6965,33.9644,33.6706,33.9125,125100.0
2008-05-28 11:00:00,39.24,39.55,39.24,39.5,328900.0,33.9125,34.1805,33.9125,34.1372,328900.0
2008-05-28 11:30:00,39.51,39.72,39.49,39.71,149200.0,34.1459,34.3274,34.1286,34.3187,149200.0
2008-05-28 12:00:00,39.71,40.0,39.65,39.89,140400.0,34.3187,34.5694,34.2669,34.4743,140400.0
2008-05-28 12:30:00,39.9,39.94,39.8,39.93,70500.0,34.4829,34.5175,34.3965,34.5089,70500.0
2008-05-28 13:00:00,39.93,39.99,39.84,39.97,86000.0,34.5089,34.5607,34.4311,34.5434,86000.0
2008-05-28 13:30:00,39.96,39.97,39.72,39.73,116800.0,34.5348,34.5434,34.3274,34.336,116800.0
2008-05-28 14:00:00,39.73,39.79,39.6,39.7,152800.0,34.336,34.3879,34.2237,34.3101,152800.0
2008-05-28 14:30:00,39.68,39.81,39.66,39.74,105500.0,34.2928,34.4052,34.2755,34.3447,105500.0
2008-05-28 15:00:00,39.77,39.83,39.62,39.78,191200.0,34.3706,34.4224,34.241,34.3792,191200.0
2008-05-28 15:30:00,39.78,40.0,39.69,39.96,313300.0,34.3792,34.5694,34.3015,34.5348,313300.0
2008-05-29 09:30:00,39.99,40.45,39.58,40.42,228100.0,34.5607,34.9583,34.2064,34.9323,228100.0
2008-05-29 10:00:00,40.4,40.64,40.32,40.55,396500.0,34.9151,35.1225,34.8459,35.0447,396500.0
2008-05-29 10:30:00,40.53,41.15,40.48,40.97,457100.0,35.0274,35.5632,34.9842,35.4077,457100.0
2008-05-29 11:00:00,40.97,41.0,39.91,40.75,187400.0,35.4077,35.4336,34.4916,35.2175,187400.0
2008-05-29 11:30:00,40.75,41.02,40.72,40.86,126700.0,35.2175,35.4509,35.1916,35.3126,126700.0
2008-05-29 12:00:00,40.87,41.01,40.83,40.95,182100.0,35.3212,35.4422,35.2867,35.3904,182100.0
2008-05-29 12:30:00,40.96,41.27,40.87,40.9,143100.0,35.399,35.6669,35.3212,35.3472,143100.0
2008-05-29 13:00:00,40.91,40.92,40.63,40.66,127100.0,35.3558,35.3645,35.1138,35.1398,127100.0
2008-05-29 13:30:00,40.66,40.83,40.59,40.63,117400.0,35.1398,35.2867,35.0793,35.1138,117400.0
2008-05-29 14:00:00,40.62,40.75,40.59,40.69,116600.0,35.1052,35.2175,35.0793,35.1657,116600.0
2008-05-29 14:30:00,40.71,40.78,40.62,40.7,164900.0,35.183,35.2435,35.1052,35.1743,164900.0
2008-05-29 15:00:00,40.7,40.78,40.62,40.63,180600.0,35.1743,35.2435,35.1052,35.1138,180600.0
2008-05-29 15:30:00,40.62,40.75,40.47,40.63,309100.0,35.1052,35.2175,34.9756,35.1138,309100.0
2008-05-30 09:30:00,40.75,40.87,40.24,40.37,187800.0,35.2175,35.3212,34.7768,34.8891,187800.0
2008-05-30 10:00:00,40.35,40.63,40.3,40.44,79800.0,34.8718,35.1138,34.8286,34.9496,79800.0
2008-05-30 10:30:00,40.45,40.47,40.05,40.07,149800.0,34.9583,34.9756,34.6126,34.6299,149800.0
2008-05-30 11:00:00,40.07,40.08,39.85,39.93,95100.0,34.6299,34.6385,34.4397,34.5089,95100.0
2008-05-30 11:30:00,39.93,40.09,39.92,40.03,74700.0,34.5089,34.6471,34.5002,34.5953,74700.0
2008-05-30 12:00:00,40.04,40.04,39.72,39.82,122600.0,34.6039,34.6039,34.3274,34.4138,122600.0
2008-05-30 12:30:00,39.84,40.03,39.79,39.89,98400.0,34.4311,34.5953,34.3879,34.4743,98400.0
2008-05-30 13:00:00,39.89,39.9,39.81,39.84,62500.0,34.4743,34.4829,34.4052,34.4311,62500.0
2008-05-30 13:30:00,39.84,39.95,39.76,39.91,66300.0,34.4311,34.5262,34.3619,34.4916,66300.0
2008-05-30 14:00:00,39.9,40.27,39.88,40.23,70200.0,34.4829,34.8027,34.4657,34.7681,70200.0
2008-05-30 14:30:00,40.23,40.37,40.22,40.32,129100.0,34.7681,34.8891,34.7595,34.8459,129100.0
2008-05-30 15:00:00,40.3,40.37,40.02,40.26,100000.0,34.8286,34.8891,34.5866,34.7941,100000.0
2008-05-30 15:30:00,40.24,40.36,39.94,40.32,367700.0,34.7768,34.8805,34.5175,34.8459,367700.0
2008-06-02 09:30:00,40.27,40.61,40.08,40.19,344500.0,34.8027,35.0965,34.6385,34.7336,344500.0
2008-06-02 10:00:00,40.17,40.31,39.93,40.21,256000.0,34.7163,34.8373,34.5089,34.7509,256000.0
2008-06-02 10:30:00,40.21,40.22,40.02,40.03,212300.0,34.7509,34.7595,34.5866,34.5953,212300.0
2008-06-02 11:00:00,40.04,40.35,40.03,40.28,295400.0,34.6039,34.8718,34.5953,34.8113,295400.0
2008-06-02 11:30:00,40.29,40.42,40.24,40.37,75400.0,34.82,34.9323,34.7768,34.8891,75400.0
2008-06-02 12:00:00,40.36,40.45,40.33,40.4,59300.0,34.8805,34.9583,34.8546,34.9151,59300.0
2008-06-02 12:30:00,40.39,40.41,40.1,40.14,244400.0,34.9064,34.9237,34.6558,34.6904,244400.0
2008-06-02 13:00:00,40.14,40.38,40.12,40.38,93000.0,34.6904,34.8978,34.6731,34.8978,93000.0
2008-06-02 13:30:00,40.38,40.44,40.31,40.44,138400.0,34.8978,34.9496,34.8373,34.9496,138400.0
2008-06-02 14:00:00,40.45,40.5,40.27,40.37,85800.0,34.9583,35.0015,34.8027,34.8891,85800.0
2008-06-02 14:30:00,40.37,40.52,40.33,40.46,110600.0,34.8891,35.0188,34.8546,34.9669,110600.0
2008-06-02 15:00:00,40.48,40.64,40.31,40.57,155100.0,34.9842,35.1225,34.8373,35.062,155100.0
2008-06-02 15:30:00,40.57,40.76,40.54,40.59,195100.0,35.062,35.2262,35.0361,35.0793,195100.0
2008-06-03 09:30:00,40.62,40.96,40.34,40.57,160000.0,35.1052,35.399,34.8632,35.062,160000.0
2008-06-03 10:00:00,40.59,40.75,40.5,40.6,112600.0,35.0793,35.2175,35.0015,35.0879,112600.0
2008-06-03 10:30:00,40.6,40.66,40.42,40.46,163600.0,35.0879,35.1398,34.9323,34.9669,163600.0
2008-06-03 11:00:00,40.44,40.57,40.44,40.5,102100.0,34.9496,35.062,34.9496,35.0015,102100.0
2008-06-03 11:30:00,40.52,40.66,40.5,40.66,70200.0,35.0188,35.1398,35.0015,35.1398,70200.0
2008-06-03 12:00:00,40.66,40.66,40.47,40.49,63500.0,35.1398,35.1398,34.9756,34.9928,63500.0
2008-06-03 12:30:00,40.49,40.55,40.4,40.49,63400.0,34.9928,35.0447,34.9151,34.9928,63400.0
2008-06-03 13:00:00,40.49,40.51,40.26,40.29,90300.0,34.9928,35.0101,34.7941,34.82,90300.0
2008-06-03 13:30:00,40.31,40.31,40.08,40.1,94700.0,34.8373,34.8373,34.6385,34.6558,94700.0
2008-06-03 14:00:00,40.1,40.1,39.82,39.99,84800.0,34.6558,34.6558,34.4138,34.5607,84800.0
2008-06-03 14:30:00,40.0,40.14,39.97,40.09,153600.0,34.5694,34.6904,34.5434,34.6471,153600.0
2008-06-03 15:00:00,40.09,40.45,40.01,40.42,241200.0,34.6471,34.9583,34.578,34.9323,241200.0
2008-06-03 15:30:00,40.44,40.63,40.34,40.51,255700.0,34.9496,35.1138,34.8632,35.0101,255700.0
2008-06-04 09:30:00,40.47,40.66,40.31,40.51,242900.0,34.9756,35.1398,34.8373,35.0101,242900.0
2008-06-04 10:00:00,40.51,40.6,40.11,40.22,185900.0,35.0101,35.0879,34.6644,34.7595,185900.0
2008-06-04 10:30:00,40.22,40.35,40.04,40.25,187100.0,34.7595,34.8718,34.6039,34.7854,187100.0
2008-06-04 11:00:00,40.26,40.44,40.19,40.39,102200.0,34.7941,34.9496,34.7336,34.9064,102200.0
2008-06-04 11:30:00,40.4,40.49,40.31,40.47,78200.0,34.9151,34.9928,34.8373,34.9756,78200.0
2008-06-04 12:00:00,40.47,40.65,40.43,40.55,63800.0,34.9756,35.1311,34.941,35.0447,63800.0
2008-06-04 12:30:00,40.55,40.64,40.47,40.49,76800.0,35.0447,35.1225,34.9756,34.9928,76800.0
2008-06-04 13:00:00,40.48,40.7,40.44,40.68,81400.0,34.9842,35.1743,34.9496,35.157,81400.0
2008-06-04 13:30:00,40.65,40.77,40.63,40.75,67800.0,35.1311,35.2348,35.1138,35.2175,67800.0
2008-06-04 14:00:00,40.75,40.8,40.24,40.31,191000.0,35.2175,35.2608,34.7768,34.8373,191000.0
2008-06-04 14:30:00,40.28,40.6,40.25,40.29,62700.0,34.8113,35.0879,34.7854,34.82,62700.0
2008-06-04 15:00:00,40.31,40.66,40.31,40.57,125500.0,34.8373,35.1398,34.8373,35.062,125500.0
2008-06-04 15:30:00,40.57,40.68,40.46,40.6,121800.0,35.062,35.157,34.9669,35.0879,121800.0
2008-06-05 09:30:00,40.6,41.57,40.6,41.34,133800.0,35.0879,35.9262,35.0879,35.7274,133800.0
2008-06-05 10:00:00,41.33,41.51,41.15,41.31,141800.0,35.7188,35.8744,35.5632,35.7015,141800.0
2008-06-05 10:30:00,41.32,41.55,41.28,41.52,142700.0,35.7102,35.9089,35.6756,35.883,142700.0
2008-06-05 11:00:00,41.52,41.58,41.4,41.41,102400.0,35.883,35.9349,35.7793,35.7879,102400.0
2008-06-05 11:30:00,41.41,41.54,41.23,41.39,138500.0,35.7879,35.9003,35.6324,35.7706,138500.0
2008-06-05 12:00:00,41.39,41.49,41.33,41.47,103900.0,35.7706,35.8571,35.7188,35.8398,103900.0
2008-06-05 12:30:00,41.5,41.64,41.45,41.64,164600.0,35.8657,35.9867,35.8225,35.9867,164600.0
2008-06-05 13:00:00,41.64,41.75,41.62,41.72,133600.0,35.9867,36.0818,35.9694,36.0558,133600.0
2008-06-05 13:30:00,41.72,41.85,41.71,41.77,216700.0,36.0558,36.1682,36.0472,36.0991,216700.0
2008-06-05 14:00:00,41.78,41.8,41.62,41.69,283900.0,36.1077,36.125,35.9694,36.0299,283900.0
2008-06-05 14:30:00,41.69,41.75,41.6,41.63,193800.0,36.0299,36.0818,35.9521,35.9781,193800.0
2008-06-05 15:00:00,41.63,41.72,41.57,41.7,243200.0,35.9781,36.0558,35.9262,36.0386,243200.0
2008-06-05 15:30:00,41.7,41.81,41.68,41.78,331300.0,36.0386,36.1336,36.0213,36.1077,331300.0
2008-06-06 09:30:00,41.34,41.42,40.76,40.95,279600.0,35.7274,35.7966,35.2262,35.3904,279600.0
2008-06-06 10:00:00,40.96,40.98,40.48,40.66,165800.0,35.399,35.4163,34.9842,35.1398,165800.0
2008-06-06 10:30:00,40.67,41.02,40.62,40.94,167400.0,35.1484,35.4509,35.1052,35.3817,167400.0
2008-06-06 11:00:00,40.93,40.96,40.5,40.69,271100.0,35.3731,35.399,35.0015,35.1657,271100.0
2008-06-06 11:30:00,40.7,40.84,40.61,40.66,196100.0,35.1743,35.2953,35.0965,35.1398,196100.0
2008-06-06 12:00:00,40.66,40.68,40.54,40.58,145700.0,35.1398,35.157,35.0361,35.0706,145700.0
2008-06-06 12:30:00,40.6,40.83,40.57,40.68,104500.0,35.0879,35.2867,35.062,35.157,104500.0
2008-06-06 13:00:00,40.68,40.69,40.49,40.53,267300.0,35.157,35.1657,34.9928,35.0274,267300.0
2008-06-06 13:30:00,40.52,40.65,40.49,40.6,141400.0,35.0188,35.1311,34.9928,35.0879,141400.0
2008-06-06 14:00:00,40.6,40.68,40.48,40.62,279800.0,35.0879,35.157,34.9842,35.1052,279800.0
2008-06-06 14:30:00,40.62,40.76,40.49,40.52,266400.0,35.1052,35.2262,34.9928,35.0188,266400.0
2008-06-06 15:00:00,40.51,40.64,40.15,40.25,269200.0,35.0101,35.1225,34.699,34.7854,269200.0
2008-06-06 15:30:00,40.25,40.44,40.15,40.35,339800.0,34.7854,34.9496,34.699,34.8718,339800.0
2008-06-09 09:30:00,40.54,40.93,40.37,40.54,81700.0,35.0361,35.3731,34.8891,35.0361,81700.0
2008-06-09 10:00:00,40.54,41.07,40.51,40.83,155800.0,35.0361,35.4941,35.0101,35.2867,155800.0
2008-06-09 10:30:00,40.82,41.0,40.72,40.79,124100.0,35.278,35.4336,35.1916,35.2521,124100.0
2008-06-09 11:00:00,40.78,40.92,40.76,40.92,75800.0,35.2435,35.3645,35.2262,35.3645,75800.0
2008-06-09 11:30:00,40.92,41.04,40.91,41.02,127100.0,35.3645,35.4682,35.3558,35.4509,127100.0
2008-06-09 12:00:00,41.03,41.24,41.0,41.12,61000.0,35.4595,35.641,35.4336,35.5373,61000.0
2008-06-09 12:30:00,41.13,41.27,41.11,41.25,49700.0,35.5459,35.6669,35.5287,35.6497,49700.0
2008-06-09 13:00:00,41.25,41.27,40.96,41.01,87000.0,35.6497,35.6669,35.399,35.4422,87000.0
2008-06-09 13:30:00,41.03,41.06,40.8,40.9,103700.0,35.4595,35.4855,35.2608,35.3472,103700.0
2008-06-09 14:00:00,40.9,41.02,40.76,40.92,282200.0,35.3472,35.4509,35.2262,35.3645,282200.0
2008-06-09 14:30:00,40.9,40.9,40.7,40.75,159100.0,35.3472,35.3472,35.1743,35.2175,159100.0
2008-06-09 15:00:00,40.74,41.0,40.69,40.93,204100.0,35.2089,35.4336,35.1657,35.3731,204100.0
2008-06-09 15:30:00,40.94,41.08,40.83,41.08,244800.0,35.3817,35.5027,35.2867,35.5027,244800.0
2008-06-10 09:30:00,40.65,41.22,40.57,40.78,151700.0,35.1311,35.6237,35.062,35.2435,151700.0
2008-06-10 10:00:00,40.77,41.15,40.67,40.92,115800.0,35.2348,35.5632,35.1484,35.3645,115800.0
2008-06-10 10:30:00,40.9,40.9,40.42,40.59,101000.0,35.3472,35.3472,34.9323,35.0793,101000.0
2008-06-10 11:00:00,40.61,40.77,40.4,40.68,137200.0,35.0965,35.2348,34.9151,35.157,137200.0
2008-06-10 11:30:00,40.69,41.07,40.61,40.9,82200.0,35.1657,35.4941,35.0965,35.3472,82200.0
2008-06-10 12:00:00,40.88,41.11,40.82,40.97,117600.0,35.3299,35.5287,35.278,35.4077,117600.0
2008-06-10 12:30:00,40.98,41.15,40.88,41.1,67700.0,35.4163,35.5632,35.3299,35.52,67700.0
2008-06-10 13:00:00,41.1,41.23,41.09,41.21,151000.0,35.52,35.6324,35.5114,35.6151,151000.0
2008-06-10 13:30:00,41.2,41.21,40.86,40.88,85400.0,35.6064,35.6151,35.3126,35.3299,85400.0
2008-06-10 14:00:00,40.88,40.96,40.7,40.89,85600.0,35.3299,35.399,35.1743,35.3385,85600.0
2008-06-10 14:30:00,40.89,40.91,40.72,40.88,97200.0,35.3385,35.3558,35.1916,35.3299,97200.0
2008-06-10 15:00:00,40.88,40.98,40.79,40.83,115400.0,35.3299,35.4163,35.2521,35.2867,115400.0
2008-06-10 15:30:00,40.83,40.93,40.76,40.77,194600.0,35.2867,35.3731,35.2262,35.2348,194600.0
2008-06-11 09:30:00,40.87,40.95,39.65,39.66,154200.0,35.3212,35.3904,34.2669,34.2755,154200.0
2008-06-11 10:00:00,39.66,39.82,39.41,39.44,161400.0,34.2755,34.4138,34.0595,34.0854,161400.0
2008-06-11 10:30:00,39.44,39.7,39.27,39.51,279800.0,34.0854,34.3101,33.9385,34.1459,279800.0
2008-06-11 11:00:00,39.54,39.54,39.17,39.25,147000.0,34.1718,34.1718,33.852,33.9212,147000.0
2008-06-11 11:30:00,39.26,39.56,39.22,39.54,94600.0,33.9298,34.1891,33.8953,34.1718,94600.0
2008-06-11 12:00:00,39.55,39.71,39.48,39.49,47900.0,34.1805,34.3187,34.12,34.1286,47900.0
2008-06-11 12:30:00,39.46,39.62,39.36,39.4,78600.0,34.1027,34.241,34.0163,34.0508,78600.0
2008-06-11 13:00:00,39.4,39.44,39.1,39.11,135200.0,34.0508,34.0854,33.7916,33.8002,135200.0
2008-06-11 13:30:00,39.13,39.23,39.04,39.2,133400.0,33.8175,33.9039,33.7397,33.878,133400.0
2008-06-11 14:00:00,39.2,39.22,38.99,39.06,200100.0,33.878,33.8953,33.6965,33.757,200100.0
2008-06-11 14:30:00,39.07,39.17,39.04,39.06,155300.0,33.7656,33.852,33.7397,33.757,155300.0
2008-06-11 15:00:00,39.07,39.17,38.94,39.1,189300.0,33.7656,33.852,33.6533,33.7916,189300.0
2008-06-11 15:30:00,39.09,39.15,38.74,38.85,263000.0,33.7829,33.8348,33.4804,33.5755,263000.0
2008-06-12 09:30:00,39.19,39.87,38.91,39.65,392400.0,33.8693,34.457,33.6273,34.2669,392400.0
2008-06-12 10:00:00,39.68,40.01,39.62,39.87,121800.0,34.2928,34.578,34.241,34.457,121800.0
2008-06-12 10:30:00,39.87,39.95,39.54,39.71,148800.0,34.457,34.5262,34.1718,34.3187,148800.0
2008-06-12 11:00:00,39.7,39.77,39.61,39.63,132800.0,34.3101,34.3706,34.2323,34.2496,132800.0
2008-06-12 11:30:00,39.66,39.67,39.43,39.47,124300.0,34.2755,34.2842,34.0768,34.1113,124300.0
2008-06-12 12:00:00,39.48,39.53,39.42,39.5,171100.0,34.12,34.1632,34.0681,34.1372,171100.0
2008-06-12 12:30:00,39.51,39.51,39.32,39.32,138900.0,34.1459,34.1459,33.9817,33.9817,138900.0
2008-06-12 13:00:00,39.34,39.38,39.22,39.27,126400.0,33.999,34.0335,33.8953,33.9385,126400.0
2008-06-12 13:30:00,39.28,39.4,39.19,39.26,199200.0,33.9471,34.0508,33.8693,33.9298,199200.0
2008-06-12 14:00:00,39.25,39.44,39.19,39.26,196000.0,33.9212,34.0854,33.8693,33.9298,196000.0
2008-06-12 14:30:00,39.28,39.38,38.95,39.0,131900.0,33.9471,34.0335,33.6619,33.7051,131900.0
2008-06-12 15:00:00,39.0,39.0,38.77,38.84,205600.0,33.7051,33.7051,33.5064,33.5669,205600.0
2008-06-12 15:30:00,38.84,38.95,38.82,38.85,293000.0,33.5669,33.6619,33.5496,33.5755,293000.0
2008-06-13 09:30:00,39.0,39.99,39.0,39.45,251200.0,33.7051,34.5607,33.7051,34.094,251200.0
2008-06-13 10:00:00,39.44,39.45,39.16,39.28,317500.0,34.0854,34.094,33.8434,33.9471,317500.0
2008-06-13 10:30:00,39.28,39.3,39.13,39.26,178200.0,33.9471,33.9644,33.8175,33.9298,178200.0
2008-06-13 11:00:00,39.26,39.31,39.1,39.14,208600.0,33.9298,33.973,33.7916,33.8261,208600.0
2008-06-13 11:30:00,39.15,39.19,39.0,39.12,88300.0,33.8348,33.8693,33.7051,33.8088,88300.0
2008-06-13 12:00:00,39.15,39.22,39.1,39.19,137500.0,33.8348,33.8953,33.7916,33.8693,137500.0
2008-06-13 12:30:00,39.2,39.29,39.09,39.21,89900.0,33.878,33.9558,33.7829,33.8866,89900.0
2008-06-13 13:00:00,39.2,39.23,39.05,39.15,112900.0,33.878,33.9039,33.7483,33.8348,112900.0
2008-06-13 13:30:00,39.16,39.2,38.93,38.97,234800.0,33.8434,33.878,33.6446,33.6792,234800.0
2008-06-13 14:00:00,38.97,39.13,38.96,39.08,255500.0,33.6792,33.8175,33.6706,33.7743,255500.0
2008-06-13 14:30:00,39.08,39.22,39.04,39.2,154900.0,33.7743,33.8953,33.7397,33.878,154900.0
2008-06-13 15:00:00,39.19,39.36,39.14,39.26,210400.0,33.8693,34.0163,33.8261,33.9298,210400.0
2008-06-13 15:30:00,39.28,39.45,39.21,39.3,220700.0,33.9471,34.094,33.8866,33.9644,220700.0
2008-06-16 09:30:00,39.99,40.75,39.98,40.55,608900.0,34.5607,35.2175,34.5521,35.0447,608900.0
2008-06-16 10:00:00,40.5,40.59,40.18,40.44,397400.0,35.0015,35.0793,34.7249,34.9496,397400.0
2008-06-16 10:30:00,40.44,40.68,40.35,40.6,305300.0,34.9496,35.157,34.8718,35.0879,305300.0
2008-06-16 11:00:00,40.6,40.66,40.53,40.57,220000.0,35.0879,35.1398,35.0274,35.062,220000.0
2008-06-16 11:30:00,40.58,40.8,40.54,40.77,208800.0,35.0706,35.2608,35.0361,35.2348,208800.0
2008-06-16 12:00:00,40.77,40.88,40.63,40.72,219800.0,35.2348,35.3299,35.1138,35.1916,219800.0
2008-06-16 12:30:00,40.7,41.01,40.7,40.88,211700.0,35.1743,35.4422,35.1743,35.3299,211700.0
2008-06-16 13:00:00,40.89,41.08,40.85,41.08,161200.0,35.3385,35.5027,35.304,35.5027,161200.0
2008-06-16 13:30:00,41.04,41.45,41.0,41.39,263900.0,35.4682,35.8225,35.4336,35.7706,263900.0
2008-06-16 14:00:00,41.38,41.43,41.08,41.16,229900.0,35.762,35.8052,35.5027,35.5719,229900.0
2008-06-16 14:30:00,41.14,41.66,41.14,41.65,202300.0,35.5546,36.004,35.5546,35.9954,202300.0
2008-06-16 15:00:00,41.64,41.65,41.28,41.48,212800.0,35.9867,35.9954,35.6756,35.8484,212800.0
2008-06-16 15:30:00,41.48,41.57,41.37,41.54,291300.0,35.8484,35.9262,35.7534,35.9003,291300.0
2008-06-17 09:30:00,41.61,41.85,41.36,41.75,217300.0,35.9608,36.1682,35.7447,36.0818,217300.0
2008-06-17 10:00:00,41.72,41.95,41.5,41.56,203500.0,36.0558,36.2546,35.8657,35.9176,203500.0
2008-06-17 10:30:00,41.56,41.85,41.55,41.81,222000.0,35.9176,36.1682,35.9089,36.1336,222000.0
2008-06-17 11:00:00,41.81,41.98,41.76,41.81,295400.0,36.1336,36.2805,36.0904,36.1336,295400.0
2008-06-17 11:30:00,41.81,41.9,41.76,41.82,141500.0,36.1336,36.2114,36.0904,36.1423,141500.0
2008-06-17 12:00:00,41.81,41.83,41.58,41.63,65400.0,36.1336,36.1509,35.9349,35.9781,65400.0
2008-06-17 12:30:00,41.64,41.68,41.43,41.48,60200.0,35.9867,36.0213,35.8052,35.8484,60200.0
2008-06-17 13:00:00,41.48,41.61,41.42,41.48,53100.0,35.8484,35.9608,35.7966,35.8484,53100.0
2008-06-17 13:30:00,41.48,41.5,41.27,41.42,139000.0,35.8484,35.8657,35.6669,35.7966,139000.0
2008-06-17 14:00:00,41.42,41.5,41.25,41.34,77100.0,35.7966,35.8657,35.6497,35.7274,77100.0
2008-06-17 14:30:00,41.36,41.41,41.32,41.36,46900.0,35.7447,35.7879,35.7102,35.7447,46900.0
2008-06-17 15:00:00,41.36,41.39,41.2,41.26,71400.0,35.7447,35.7706,35.6064,35.6583,71400.0
2008-06-17 15:30:00,41.26,41.31,41.16,41.21,123400.0,35.6583,35.7015,35.5719,35.6151,123400.0
2008-06-18 09:30:00,40.85,40.97,40.54,40.59,121900.0,35.3569,35.4607,35.0885,35.1318,121900.0
2008-06-18 10:00:00,40.56,40.57,40.29,40.45,242400.0,35.1058,35.1145,34.8722,35.0106,242400.0
2008-06-18 10:30:00,40.48,40.61,40.43,40.57,136600.0,35.0366,35.1491,34.9933,35.1145,136600.0
2008-06-18 11:00:00,40.55,40.64,40.34,40.56,145300.0,35.0972,35.1751,34.9154,35.1058,145300.0
2008-06-18 11:30:00,40.58,40.95,40.57,40.95,97700.0,35.1232,35.4434,35.1145,35.4434,97700.0
2008-06-18 12:00:00,40.91,40.96,40.9,40.92,117900.0,35.4088,35.4521,35.4001,35.4174,117900.0
2008-06-18 12:30:00,40.91,40.99,40.6,40.6,124500.0,35.4088,35.478,35.1405,35.1405,124500.0
2008-06-18 13:00:00,40.57,40.58,40.28,40.31,70600.0,35.1145,35.1232,34.8635,34.8895,70600.0
2008-06-18 13:30:00,40.32,40.32,40.07,40.13,73200.0,34.8981,34.8981,34.6817,34.7337,73200.0
2008-06-18 14:00:00,40.14,40.37,40.13,40.18,81500.0,34.7423,34.9414,34.7337,34.7769,81500.0
2008-06-18 14:30:00,40.2,40.27,40.15,40.15,141600.0,34.7943,34.8548,34.751,34.751,141600.0
2008-06-18 15:00:00,40.17,40.2,40.02,40.17,284100.0,34.7683,34.7943,34.6385,34.7683,284100.0
2008-06-18 15:30:00,40.15,40.23,39.98,40.08,226000.0,34.751,34.8202,34.6038,34.6904,226000.0
2008-06-19 09:30:00,40.15,40.87,39.9,40.0,126700.0,34.751,35.3742,34.5346,34.6212,126700.0
2008-06-19 10:00:00,40.0,40.3,39.89,40.21,189000.0,34.6212,34.8808,34.5259,34.8029,189000.0
2008-06-19 10:30:00,40.24,40.3,40.03,40.26,111300.0,34.8289,34.8808,34.6471,34.8462,111300.0
2008-06-19 11:00:00,40.26,40.27,39.87,39.99,134900.0,34.8462,34.8548,34.5086,34.6125,134900.0
2008-06-19 11:30:00,39.98,40.28,39.97,40.23,78400.0,34.6038,34.8635,34.5952,34.8202,78400.0
2008-06-19 12:00:00,40.23,40.5,40.22,40.42,87300.0,34.8202,35.0539,34.8116,34.9847,87300.0
2008-06-19 12:30:00,40.43,40.48,40.21,40.36,95400.0,34.9933,35.0366,34.8029,34.9327,95400.0
2008-06-19 13:00:00,40.36,40.4,40.2,40.27,62500.0,34.9327,34.9674,34.7943,34.8548,62500.0
2008-06-19 13:30:00,40.27,40.37,40.19,40.31,86000.0,34.8548,34.9414,34.7856,34.8895,86000.0
2008-06-19 14:00:00,40.31,40.45,40.23,40.42,62700.0,34.8895,35.0106,34.8202,34.9847,62700.0
2008-06-19 14:30:00,40.43,40.6,40.39,40.54,114300.0,34.9933,35.1405,34.9587,35.0885,114300.0
2008-06-19 15:00:00,40.54,40.72,40.5,40.53,180900.0,35.0885,35.2443,35.0539,35.0799,180900.0
2008-06-19 15:30:00,40.5,40.81,40.5,40.74,228600.0,35.0539,35.3222,35.0539,35.2616,228600.0
2008-06-20 09:30:00,40.49,40.5,39.75,39.75,262500.0,35.0453,35.0539,34.4048,34.4048,262500.0
2008-06-20 10:00:00,39.76,39.76,39.36,39.57,125000.0,34.4134,34.4134,34.0672,34.249,125000.0
2008-06-20 10:30:00,39.57,39.88,39.52,39.77,152000.0,34.249,34.5173,34.2057,34.4221,152000.0
2008-06-20 11:00:00,39.79,40.12,39.64,40.02,93700.0,34.4394,34.725,34.3096,34.6385,93700.0
2008-06-20 11:30:00,40.02,40.28,39.95,40.21,95800.0,34.6385,34.8635,34.5779,34.8029,95800.0
2008-06-20 12:00:00,40.19,40.19,40.07,40.19,78700.0,34.7856,34.7856,34.6817,34.7856,78700.0
2008-06-20 12:30:00,40.16,40.25,39.92,39.93,53100.0,34.7596,34.8375,34.5519,34.5606,53100.0
2008-06-20 13:00:00,39.92,39.92,39.76,39.82,56800.0,34.5519,34.5519,34.4134,34.4654,56800.0
2008-06-20 13:30:00,39.76,40.05,39.72,39.94,86200.0,34.4134,34.6644,34.3788,34.5692,86200.0
2008-06-20 14:00:00,39.93,39.93,39.68,39.71,108600.0,34.5606,34.5606,34.3442,34.3701,108600.0
2008-06-20 14:30:00,39.72,39.72,39.57,39.68,129800.0,34.3788,34.3788,34.249,34.3442,129800.0
2008-06-20 15:00:00,39.68,39.93,39.67,39.84,250200.0,34.3442,34.5606,34.3355,34.4827,250200.0
2008-06-20 15:30:00,39.83,40.06,39.83,39.97,221600.0,34.474,34.6731,34.474,34.5952,221600.0
2008-06-23 09:30:00,40.23,40.45,39.77,39.89,156900.0,34.8202,35.0106,34.4221,34.5259,156900.0
2008-06-23 10:00:00,39.88,39.88,39.46,39.48,135100.0,34.5173,34.5173,34.1538,34.1711,135100.0
2008-06-23 10:30:00,39.47,39.74,39.47,39.6,93200.0,34.1624,34.3961,34.1624,34.2749,93200.0
2008-06-23 11:00:00,39.59,39.67,39.0,39.07,184000.0,34.2663,34.3355,33.7556,33.8162,184000.0
2008-06-23 11:30:00,39.07,39.18,38.76,39.17,138100.0,33.8162,33.9114,33.5479,33.9028,138100.0
2008-06-23 12:00:00,39.17,39.22,38.85,39.0,57100.0,33.9028,33.946,33.6258,33.7556,57100.0
2008-06-23 12:30:00,38.98,39.11,38.98,39.09,32300.0,33.7383,33.8508,33.7383,33.8335,32300.0
2008-06-23 13:00:00,39.09,39.23,39.07,39.18,36400.0,33.8335,33.9547,33.8162,33.9114,36400.0
2008-06-23 13:30:00,39.18,39.33,39.07,39.29,100500.0,33.9114,34.0412,33.8162,34.0066,100500.0
2008-06-23 14:00:00,39.29,39.31,39.1,39.11,45500.0,34.0066,34.0239,33.8422,33.8508,45500.0
2008-06-23 14:30:00,39.13,39.13,38.91,39.02,48300.0,33.8681,33.8681,33.6777,33.7729,48300.0
2008-06-23 15:00:00,39.02,39.09,38.97,39.08,77700.0,33.7729,33.8335,33.7297,33.8249,77700.0
2008-06-23 15:30:00,39.08,39.23,39.04,39.18,145000.0,33.8249,33.9547,33.7902,33.9114,145000.0
2008-06-24 09:30:00,38.9,39.23,38.61,38.62,85300.0,33.6691,33.9547,33.4181,33.4267,85300.0
2008-06-24 10:00:00,38.61,38.61,38.22,38.52,137200.0,33.4181,33.4181,33.0805,33.3402,137200.0
2008-06-24 10:30:00,38.53,38.79,38.38,38.78,136300.0,33.3488,33.5739,33.219,33.5652,136300.0
2008-06-24 11:00:00,38.79,39.39,38.77,39.24,110300.0,33.5739,34.0932,33.5566,33.9634,110300.0
2008-06-24 11:30:00,39.23,39.52,39.07,39.4,102400.0,33.9547,34.2057,33.8162,34.1018,102400.0
2008-06-24 12:00:00,39.38,39.4,39.25,39.37,54900.0,34.0845,34.1018,33.972,34.0759,54900.0
2008-06-24 12:30:00,39.38,39.42,39.1,39.13,66700.0,34.0845,34.1191,33.8422,33.8681,66700.0
2008-06-24 13:00:00,39.11,39.34,39.09,39.25,52900.0,33.8508,34.0499,33.8335,33.972,52900.0
2008-06-24 13:30:00,39.25,39.25,39.13,39.16,69400.0,33.972,33.972,33.8681,33.8941,69400.0
2008-06-24 14:00:00,39.18,39.35,39.18,39.26,51800.0,33.9114,34.0586,33.9114,33.9807,51800.0
2008-06-24 14:30:00,39.25,39.31,38.91,39.06,44200.0,33.972,34.0239,33.6777,33.8076,44200.0
2008-06-24 15:00:00,39.05,39.1,38.78,38.85,48100.0,33.7989,33.8422,33.5652,33.6258,48100.0
2008-06-24 15:30:00,38.84,38.85,38.58,38.74,232800.0,33.6171,33.6258,33.3921,33.5306,232800.0
2008-06-25 09:30:00,39.0,39.59,38.81,39.39,131600.0,33.7556,34.2663,33.5912,34.0932,131600.0
2008-06-25 10:00:00,39.36,39.66,39.33,39.64,58600.0,34.0672,34.3269,34.0412,34.3096,58600.0
2008-06-25 10:30:00,39.64,40.39,39.63,40.35,97100.0,34.3096,34.9587,34.3009,34.9241,97100.0
2008-06-25 11:00:00,40.35,40.61,40.2,40.6,101700.0,34.9241,35.1491,34.7943,35.1405,101700.0
2008-06-25 11:30:00,40.59,40.65,40.32,40.42,196800.0,35.1318,35.1837,34.8981,34.9847,196800.0
2008-06-25 12:00:00,40.42,40.42,40.21,40.24,102400.0,34.9847,34.9847,34.8029,34.8289,102400.0
2008-06-25 12:30:00,40.24,40.28,40.18,40.25,74300.0,34.8289,34.8635,34.7769,34.8375,74300.0
2008-06-25 13:00:00,40.25,40.27,40.18,40.27,75200.0,34.8375,34.8548,34.7769,34.8548,75200.0
2008-06-25 13:30:00,40.27,40.31,40.23,40.25,69100.0,34.8548,34.8895,34.8202,34.8375,69100.0
2008-06-25 14:00:00,40.25,40.42,40.12,40.17,116100.0,34.8375,34.9847,34.725,34.7683,116100.0
2008-06-25 14:30:00,40.17,40.28,39.98,40.2,245600.0,34.7683,34.8635,34.6038,34.7943,245600.0
2008-06-25 15:00:00,40.2,40.52,40.08,40.15,177600.0,34.7943,35.0712,34.6904,34.751,177600.0
2008-06-25 15:30:00,40.15,40.15,39.82,40.08,144600.0,34.751,34.751,34.4654,34.6904,144600.0
2008-06-26 09:30:00,39.43,39.79,39.18,39.6,213700.0,34.1278,34.4394,33.9114,34.2749,213700.0
2008-06-26 10:00:00,39.6,39.93,39.6,39.82,146500.0,34.2749,34.5606,34.2749,34.4654,146500.0
2008-06-26 10:30:00,39.81,39.9,39.6,39.71,109200.0,34.4567,34.5346,34.2749,34.3701,109200.0
2008-06-26 11:00:00,39.71,39.94,39.6,39.86,118000.0,34.3701,34.5692,34.2749,34.5,118000.0
2008-06-26 11:30:00,39.86,40.11,39.82,39.97,83200.0,34.5,34.7164,34.4654,34.5952,83200.0
2008-06-26 12:00:00,39.96,40.1,39.89,39.98,68000.0,34.5865,34.7077,34.5259,34.6038,68000.0
2008-06-26 12:30:00,39.98,39.98,39.84,39.85,132500.0,34.6038,34.6038,34.4827,34.4913,132500.0
2008-06-26 13:00:00,39.84,39.95,39.82,39.82,68600.0,34.4827,34.5779,34.4654,34.4654,68600.0
2008-06-26 13:30:00,39.82,39.91,39.8,39.87,58700.0,34.4654,34.5433,34.448,34.5086,58700.0
2008-06-26 14:00:00,39.87,39.96,39.55,39.6,127200.0,34.5086,34.5865,34.2317,34.2749,127200.0
2008-06-26 14:30:00,39.6,39.6,39.29,39.35,114500.0,34.2749,34.2749,34.0066,34.0586,114500.0
2008-06-26 15:00:00,39.35,39.59,39.34,39.57,118500.0,34.0586,34.2663,34.0499,34.249,118500.0
2008-06-26 15:30:00,39.57,39.63,39.43,39.43,151700.0,34.249,34.3009,34.1278,34.1278,151700.0
2008-06-27 09:30:00,39.66,39.86,38.76,39.71,97100.0,34.3269,34.5,33.5479,34.3701,97100.0
2008-06-27 10:00:00,39.71,40.28,39.71,40.21,141900.0,34.3701,34.8635,34.3701,34.8029,141900.0
2008-06-27 10:30:00,40.21,40.22,39.98,39.99,145400.0,34.8029,34.8116,34.6038,34.6125,145400.0
2008-06-27 11:00:00,39.98,40.01,39.71,39.85,142900.0,34.6038,34.6298,34.3701,34.4913,142900.0
2008-06-27 11:30:00,39.84,39.86,39.67,39.72,73300.0,34.4827,34.5,34.3355,34.3788,73300.0
2008-06-27 12:00:00,39.73,39.77,39.59,39.61,42300.0,34.3875,34.4221,34.2663,34.2836,42300.0
2008-06-27 12:30:00,39.6,39.64,39.52,39.6,53100.0,34.2749,34.3096,34.2057,34.2749,53100.0
2008-06-27 13:00:00,39.6,39.62,39.42,39.43,59400.0,34.2749,34.2923,34.1191,34.1278,59400.0
2008-06-27 13:30:00,39.43,39.49,39.23,39.27,47200.0,34.1278,34.1797,33.9547,33.9893,47200.0
2008-06-27 14:00:00,39.27,39.62,39.27,39.59,69600.0,33.9893,34.2923,33.9893,34.2663,69600.0
2008-06-27 14:30:00,39.59,39.72,39.53,39.58,162400.0,34.2663,34.3788,34.2144,34.2576,162400.0
2008-06-27 15:00:00,39.57,39.68,39.49,39.51,131000.0,34.249,34.3442,34.1797,34.197,131000.0
2008-06-27 15:30:00,39.51,39.6,39.36,39.38,194400.0,34.197,34.2749,34.0672,34.0845,194400.0
2008-06-30 09:30:00,39.3,39.45,38.36,38.36,92900.0,34.0153,34.1451,33.2017,33.2017,92900.0
2008-06-30 10:00:00,38.34,38.86,38.25,38.81,140000.0,33.1844,33.6345,33.1065,33.5912,140000.0
2008-06-30 10:30:00,38.8,38.89,38.54,38.84,64000.0,33.5825,33.6604,33.3575,33.6171,64000.0
2008-06-30 11:00:00,38.86,39.38,38.85,39.37,46500.0,33.6345,34.0845,33.6258,34.0759,46500.0
2008-06-30 11:30:00,39.37,39.49,39.3,39.48,65800.0,34.0759,34.1797,34.0153,34.1711,65800.0
2008-06-30 12:00:00,39.46,39.63,39.38,39.53,45200.0,34.1538,34.3009,34.0845,34.2144,45200.0
2008-06-30 12:30:00,39.54,39.6,39.28,39.32,30300.0,34.223,34.2749,33.998,34.0326,30300.0
2008-06-30 13:00:00,39.3,39.35,39.18,39.34,38100.0,34.0153,34.0586,33.9114,34.0499,38100.0
2008-06-30 13:30:00,39.34,39.35,39.0,39.12,56600.0,34.0499,34.0586,33.7556,33.8595,56600.0
2008-06-30 14:00:00,39.12,39.26,39.1,39.23,60000.0,33.8595,33.9807,33.8422,33.9547,60000.0
2008-06-30 14:30:00,39.23,39.31,39.15,39.16,61100.0,33.9547,34.0239,33.8855,33.8941,61100.0
2008-06-30 15:00:00,39.17,39.26,39.14,39.15,111300.0,33.9028,33.9807,33.8768,33.8855,111300.0
2008-06-30 15:30:00,39.15,39.16,38.79,38.85,239800.0,33.8855,33.8941,33.5739,33.6258,239800.0
2008-07-01 09:30:00,38.32,38.35,37.4,37.79,273000.0,33.1671,33.193,32.3708,32.7083,273000.0
2008-07-01 10:00:00,37.8,38.43,37.8,37.96,272200.0,32.717,33.2623,32.717,32.8555,272200.0
2008-07-01 10:30:00,37.96,38.5,37.96,38.06,220200.0,32.8555,33.3229,32.8555,32.942,220200.0
2008-07-01 11:00:00,38.06,38.14,37.89,38.02,104700.0,32.942,33.0113,32.7949,32.9074,104700.0
2008-07-01 11:30:00,38.01,38.11,37.8,37.88,125600.0,32.8988,32.9853,32.717,32.7862,125600.0
2008-07-01 12:00:00,37.86,37.98,37.68,37.7,99200.0,32.7689,32.8728,32.6131,32.6304,99200.0
2008-07-01 12:30:00,37.69,37.84,37.57,37.64,130800.0,32.6218,32.7516,32.5179,32.5785,130800.0
2008-07-01 13:00:00,37.63,37.83,37.59,37.76,133700.0,32.5698,32.743,32.5352,32.6824,133700.0
2008-07-01 13:30:00,37.75,38.19,37.62,38.13,140300.0,32.6737,33.0545,32.5612,33.0026,140300.0
2008-07-01 14:00:00,38.13,38.46,38.08,38.36,145600.0,33.0026,33.2882,32.9593,33.2017,145600.0
2008-07-01 14:30:00,38.36,38.73,38.34,38.65,159100.0,33.2017,33.5219,33.1844,33.4527,159100.0
2008-07-01 15:00:00,38.66,38.69,38.42,38.47,185200.0,33.4613,33.4873,33.2536,33.2969,185200.0
2008-07-01 15:30:00,38.47,39.07,38.46,39.03,301800.0,33.2969,33.8162,33.2882,33.7816,301800.0
2008-07-02 09:30:00,39.16,39.23,38.93,39.02,135400.0,33.8941,33.9547,33.695,33.7729,135400.0
2008-07-02 10:00:00,39.04,39.13,38.72,38.84,118900.0,33.7902,33.8681,33.5133,33.6171,118900.0
2008-07-02 10:30:00,38.84,39.06,38.74,38.83,110300.0,33.6171,33.8076,33.5306,33.6085,110300.0
2008-07-02 11:00:00,38.83,38.83,38.23,38.23,76300.0,33.6085,33.6085,33.0892,33.0892,76300.0
2008-07-02 11:30:00,38.23,38.31,37.89,37.9,69700.0,33.0892,33.1584,32.7949,32.8035,69700.0
2008-07-02 12:00:00,37.9,38.11,37.89,37.95,68200.0,32.8035,32.9853,32.7949,32.8468,68200.0
2008-07-02 12:30:00,37.94,38.05,37.94,38.01,46500.0,32.8382,32.9334,32.8382,32.8988,46500.0
2008-07-02 13:00:00,38.0,38.06,37.92,38.03,102700.0,32.8901,32.942,32.8209,32.9161,102700.0
2008-07-02 13:30:00,38.04,38.15,37.94,38.05,63900.0,32.9247,33.0199,32.8382,32.9334,63900.0
2008-07-02 14:00:00,38.05,38.14,37.8,37.8,116300.0,32.9334,33.0113,32.717,32.717,116300.0
2008-07-02 14:30:00,37.8,37.97,37.54,37.55,146900.0,32.717,32.8641,32.492,32.5006,146900.0
2008-07-02 15:00:00,37.56,37.56,37.19,37.36,235700.0,32.5093,32.5093,32.189,32.3362,235700.0
2008-07-02 15:30:00,37.36,37.41,37.14,37.17,248400.0,32.3362,32.3794,32.1457,32.1717,248400.0
2008-07-03 09:30:00,37.32,37.48,36.64,36.86,269600.0,32.3015,32.44,31.713,31.9034,269600.0
2008-07-03 10:00:00,36.87,37.04,35.24,36.77,345200.0,31.912,32.0592,30.5012,31.8255,345200.0
2008-07-03 10:30:00,36.79,37.05,36.59,37.02,195600.0,31.8428,32.0678,31.6697,32.0419,195600.0
2008-07-03 11:00:00,37.03,37.29,37.0,37.27,200100.0,32.0505,32.2756,32.0246,32.2583,200100.0
2008-07-03 11:30:00,37.28,37.41,37.07,37.26,81200.0,32.2669,32.3794,32.0852,32.2496,81200.0
2008-07-03 12:00:00,37.28,37.42,37.02,37.26,188200.0,32.2669,32.3881,32.0419,32.2496,188200.0
2008-07-03 12:30:00,37.25,37.26,37.0,37.15,189700.0,32.2409,32.2496,32.0246,32.1544,189700.0
2008-07-07 09:30:00,37.41,38.06,37.41,37.96,115600.0,32.3794,32.942,32.3794,32.8555,115600.0
2008-07-07 10:00:00,37.95,38.0,37.68,37.72,98000.0,32.8468,32.8901,32.6131,32.6477,98000.0
2008-07-07 10:30:00,37.72,38.17,37.69,38.05,232200.0,32.6477,33.0372,32.6218,32.9334,232200.0
2008-07-07 11:00:00,38.02,38.17,37.97,38.06,150100.0,32.9074,33.0372,32.8641,32.942,150100.0
2008-07-07 11:30:00,38.07,38.12,37.85,38.0,159000.0,32.9507,32.994,32.7603,32.8901,159000.0
2008-07-07 12:00:00,38.0,38.07,37.65,37.68,112700.0,32.8901,32.9507,32.5872,32.6131,112700.0
2008-07-07 12:30:00,37.66,37.8,37.5,37.54,148800.0,32.5958,32.717,32.4573,32.492,148800.0
2008-07-07 13:00:00,37.54,37.68,37.41,37.5,83800.0,32.492,32.6131,32.3794,32.4573,83800.0
2008-07-07 13:30:00,37.49,37.56,37.3,37.3,85100.0,32.4487,32.5093,32.2842,32.2842,85100.0
2008-07-07 14:00:00,37.31,37.56,37.22,37.46,120000.0,32.2929,32.5093,32.215,32.4227,120000.0
2008-07-07 14:30:00,37.45,37.52,37.22,37.52,140300.0,32.4141,32.4746,32.215,32.4746,140300.0
2008-07-07 15:00:00,37.55,38.0,37.54,38.0,158400.0,32.5006,32.8901,32.492,32.8901,158400.0
2008-07-07 15:30:00,38.0,38.25,37.9,37.9,272700.0,32.8901,33.1065,32.8035,32.8035,272700.0
2008-07-08 09:30:00,37.87,38.31,37.45,37.59,161600.0,32.7776,33.1584,32.4141,32.5352,161600.0
2008-07-08 10:00:00,37.58,37.59,37.24,37.48,101800.0,32.5266,32.5352,32.2323,32.44,101800.0
2008-07-08 10:30:00,37.49,37.68,37.3,37.42,231800.0,32.4487,32.6131,32.2842,32.3881,231800.0
2008-07-08 11:00:00,37.42,37.9,37.24,37.89,191500.0,32.3881,32.8035,32.2323,32.7949,191500.0
2008-07-08 11:30:00,37.89,38.01,37.77,37.85,70400.0,32.7949,32.8988,32.691,32.7603,70400.0
2008-07-08 12:00:00,37.84,37.97,37.62,37.97,73000.0,32.7516,32.8641,32.5612,32.8641,73000.0
2008-07-08 12:30:00,37.97,38.12,37.82,37.86,85400.0,32.8641,32.994,32.7343,32.7689,85400.0
2008-07-08 13:00:00,37.86,38.0,37.65,37.74,51100.0,32.7689,32.8901,32.5872,32.6651,51100.0
2008-07-08 13:30:00,37.74,37.75,37.57,37.68,68700.0,32.6651,32.6737,32.5179,32.6131,68700.0
2008-07-08 14:00:00,37.68,37.97,37.63,37.95,58900.0,32.6131,32.8641,32.5698,32.8468,58900.0
2008-07-08 14:30:00,37.95,38.42,37.93,38.34,162500.0,32.8468,33.2536,32.8295,33.1844,162500.0
2008-07-08 15:00:00,38.33,38.48,38.25,38.46,112100.0,33.1757,33.3055,33.1065,33.2882,112100.0
2008-07-08 15:30:00,38.46,38.67,38.46,38.59,208000.0,33.2882,33.47,33.2882,33.4008,208000.0
2008-07-09 09:30:00,38.4,38.52,37.84,38.09,91400.0,33.2363,33.3402,32.7516,32.968,91400.0
2008-07-09 10:00:00,38.1,38.5,37.88,38.49,113600.0,32.9766,33.3229,32.7862,33.3142,113600.0
2008-07-09 10:30:00,38.49,38.5,37.7,37.73,202600.0,33.3142,33.3229,32.6304,32.6564,202600.0
2008-07-09 11:00:00,37.73,37.95,37.66,37.83,247700.0,32.6564,32.8468,32.5958,32.743,247700.0
2008-07-09 11:30:00,37.88,37.94,37.6,37.79,244700.0,32.7862,32.8382,32.5439,32.7083,244700.0
2008-07-09 12:00:00,37.81,38.06,37.77,37.98,77800.0,32.7256,32.942,32.691,32.8728,77800.0
2008-07-09 12:30:00,37.99,37.99,37.77,37.87,72600.0,32.8814,32.8814,32.691,32.7776,72600.0
2008-07-09 13:00:00,37.87,37.94,37.79,37.94,56200.0,32.7776,32.8382,32.7083,32.8382,56200.0
2008-07-09 13:30:00,37.93,37.93,37.82,37.85,76200.0,32.8295,32.8295,32.7343,32.7603,76200.0
2008-07-09 14:00:00,37.84,37.85,37.76,37.78,103000.0,32.7516,32.7603,32.6824,32.6997,103000.0
2008-07-09 14:30:00,37.8,37.82,37.57,37.66,74500.0,32.717,32.7343,32.5179,32.5958,74500.0
2008-07-09 15:00:00,37.64,37.72,37.54,37.67,157900.0,32.5785,32.6477,32.492,32.6045,157900.0
2008-07-09 15:30:00,37.67,37.7,37.38,37.52,231600.0,32.6045,32.6304,32.3535,32.4746,231600.0
2008-07-10 09:30:00,37.57,37.85,37.37,37.5,222400.0,32.5179,32.7603,32.3448,32.4573,222400.0
2008-07-10 10:00:00,37.46,37.55,36.99,37.05,231500.0,32.4227,32.5006,32.0159,32.0678,231500.0
2008-07-10 10:30:00,37.04,37.35,36.8,37.26,196000.0,32.0592,32.3275,31.8515,32.2496,196000.0
2008-07-10 11:00:00,37.23,37.4,37.17,37.28,87600.0,32.2236,32.3708,32.1717,32.2669,87600.0
2008-07-10 11:30:00,37.27,37.75,37.26,37.73,70600.0,32.2583,32.6737,32.2496,32.6564,70600.0
2008-07-10 12:00:00,37.74,38.26,37.74,38.05,71900.0,32.6651,33.1151,32.6651,32.9334,71900.0
2008-07-10 12:30:00,38.04,38.09,37.8,37.91,72000.0,32.9247,32.968,32.717,32.8122,72000.0
2008-07-10 13:00:00,37.9,38.04,37.89,38.04,61900.0,32.8035,32.9247,32.7949,32.9247,61900.0
2008-07-10 13:30:00,38.02,38.06,37.95,37.96,69800.0,32.9074,32.942,32.8468,32.8555,69800.0
2008-07-10 14:00:00,37.95,37.98,37.33,37.43,106800.0,32.8468,32.8728,32.3102,32.3967,106800.0
2008-07-10 14:30:00,37.44,37.59,37.2,37.2,117000.0,32.4054,32.5352,32.1977,32.1977,117000.0
2008-07-10 15:00:00,37.2,37.37,37.14,37.21,131500.0,32.1977,32.3448,32.1457,32.2063,131500.0
2008-07-10 15:30:00,37.2,37.29,37.08,37.28,116000.0,32.1977,32.2756,32.0938,32.2669,116000.0
2008-07-11 09:30:00,36.75,36.75,35.6,36.16,374000.0,31.8082,31.8082,30.8128,31.2975,374000.0
2008-07-11 10:00:00,36.2,36.35,36.06,36.13,161100.0,31.3321,31.462,31.211,31.2716,161100.0
2008-07-11 10:30:00,36.15,36.24,35.99,36.13,150900.0,31.2889,31.3668,31.1504,31.2716,150900.0
2008-07-11 11:00:00,36.12,36.36,36.11,36.25,103800.0,31.2629,31.4706,31.2542,31.3754,103800.0
2008-07-11 11:30:00,36.21,36.25,35.99,36.24,83400.0,31.3408,31.3754,31.1504,31.3668,83400.0
2008-07-11 12:00:00,36.25,36.25,35.99,36.03,78500.0,31.3754,31.3754,31.1504,31.185,78500.0
2008-07-11 12:30:00,36.02,36.2,35.99,36.08,140700.0,31.1763,31.3321,31.1504,31.2283,140700.0
2008-07-11 13:00:00,36.08,36.12,35.99,36.11,55000.0,31.2283,31.2629,31.1504,31.2542,55000.0
2008-07-11 13:30:00,36.11,36.46,36.11,36.36,70100.0,31.2542,31.5572,31.2542,31.4706,70100.0
2008-07-11 14:00:00,36.38,36.74,36.3,36.39,123100.0,31.4879,31.7995,31.4187,31.4966,123100.0
2008-07-11 14:30:00,36.39,36.9,36.34,36.81,117100.0,31.4966,31.938,31.4533,31.8601,117100.0
2008-07-11 15:00:00,36.82,37.3,36.72,36.85,116300.0,31.8688,32.2842,31.7822,31.8947,116300.0
2008-07-11 15:30:00,36.83,36.98,36.48,36.82,128800.0,31.8774,32.0073,31.5745,31.8688,128800.0
2008-07-14 09:30:00,37.44,37.83,36.46,36.89,207300.0,32.4054,32.743,31.5572,31.9294,207300.0
2008-07-14 10:00:00,36.9,37.39,36.81,36.96,89100.0,31.938,32.3621,31.8601,31.9899,89100.0
2008-07-14 10:30:00,36.98,37.4,36.88,37.38,88400.0,32.0073,32.3708,31.9207,32.3535,88400.0
2008-07-14 11:00:00,37.38,37.59,37.14,37.57,83200.0,32.3535,32.5352,32.1457,32.5179,83200.0
2008-07-14 11:30:00,37.6,37.69,37.16,37.34,75000.0,32.5439,32.6218,32.1631,32.3188,75000.0
2008-07-14 12:00:00,37.34,37.58,37.2,37.54,124200.0,32.3188,32.5266,32.1977,32.492,124200.0
2008-07-14 12:30:00,37.55,37.57,37.31,37.33,63100.0,32.5006,32.5179,32.2929,32.3102,63100.0
2008-07-14 13:00:00,37.33,37.57,37.32,37.54,126200.0,32.3102,32.5179,32.3015,32.492,126200.0
2008-07-14 13:30:00,37.55,37.84,37.54,37.59,99500.0,32.5006,32.7516,32.492,32.5352,99500.0
2008-07-14 14:00:00,37.59,37.63,37.44,37.51,61800.0,32.5352,32.5698,32.4054,32.466,61800.0
2008-07-14 14:30:00,37.53,37.75,37.53,37.68,184700.0,32.4833,32.6737,32.4833,32.6131,184700.0
2008-07-14 15:00:00,37.69,38.05,37.59,38.01,142400.0,32.6218,32.9334,32.5352,32.8988,142400.0
2008-07-14 15:30:00,38.02,38.33,37.99,38.03,227100.0,32.9074,33.1757,32.8814,32.9161,227100.0
2008-07-15 09:30:00,37.94,37.95,36.62,36.62,161500.0,32.8382,32.8468,31.6957,31.6957,161500.0
2008-07-15 10:00:00,36.63,36.63,35.9,36.11,486300.0,31.7043,31.7043,31.0725,31.2542,486300.0
2008-07-15 10:30:00,36.11,36.49,35.99,36.48,115900.0,31.2542,31.5831,31.1504,31.5745,115900.0
2008-07-15 11:00:00,36.48,37.27,36.46,37.2,232300.0,31.5745,32.2583,31.5572,32.1977,232300.0
2008-07-15 11:30:00,37.2,37.4,36.87,37.33,105200.0,32.1977,32.3708,31.912,32.3102,105200.0
2008-07-15 12:00:00,37.32,37.78,37.23,37.66,116500.0,32.3015,32.6997,32.2236,32.5958,116500.0
2008-07-15 12:30:00,37.68,37.98,37.68,37.92,93800.0,32.6131,32.8728,32.6131,32.8209,93800.0
2008-07-15 13:00:00,37.96,38.06,37.47,37.54,55200.0,32.8555,32.942,32.4314,32.492,55200.0
2008-07-15 13:30:00,37.54,37.96,37.47,37.77,93800.0,32.492,32.8555,32.4314,32.691,93800.0
2008-07-15 14:00:00,37.78,37.88,37.39,37.58,267400.0,32.6997,32.7862,32.3621,32.5266,267400.0
2008-07-15 14:30:00,37.61,37.9,37.61,37.84,65900.0,32.5525,32.8035,32.5525,32.7516,65900.0
2008-07-15 15:00:00,37.87,38.12,37.83,37.87,109200.0,32.7776,32.994,32.743,32.7776,109200.0
2008-07-15 15:30:00,37.88,37.96,37.12,37.3,341800.0,32.7862,32.8555,32.1284,32.2842,341800.0
2008-07-16 09:30:00,37.46,37.83,37.03,37.67,65100.0,32.4227,32.743,32.0505,32.6045,65100.0
2008-07-16 10:00:00,37.67,37.82,37.05,37.24,64900.0,32.6045,32.7343,32.0678,32.2323,64900.0
2008-07-16 10:30:00,37.25,38.19,37.22,38.15,115500.0,32.2409,33.0545,32.215,33.0199,115500.0
2008-07-16 11:00:00,38.14,38.71,38.14,38.45,105400.0,33.0113,33.5046,33.0113,33.2796,105400.0
2008-07-16 11:30:00,38.48,38.66,38.32,38.65,70000.0,33.3055,33.4613,33.1671,33.4527,70000.0
2008-07-16 12:00:00,38.65,38.88,38.45,38.84,73200.0,33.4527,33.6518,33.2796,33.6171,73200.0
2008-07-16 12:30:00,38.84,39.19,38.83,39.15,117900.0,33.6171,33.9201,33.6085,33.8855,117900.0
2008-07-16 13:00:00,39.16,39.36,39.03,39.3,75300.0,33.8941,34.0672,33.7816,34.0153,75300.0
2008-07-16 13:30:00,39.3,39.49,39.28,39.4,124000.0,34.0153,34.1797,33.998,34.1018,124000.0
2008-07-16 14:00:00,39.4,39.67,39.28,39.6,202500.0,34.1018,34.3355,33.998,34.2749,202500.0
2008-07-16 14:30:00,39.6,39.66,39.53,39.57,74200.0,34.2749,34.3269,34.2144,34.249,74200.0
2008-07-16 15:00:00,39.56,39.64,39.46,39.57,80000.0,34.2403,34.3096,34.1538,34.249,80000.0
2008-07-16 15:30:00,39.57,39.58,39.39,39.43,113700.0,34.249,34.2576,34.0932,34.1278,113700.0
2008-07-17 09:30:00,39.65,39.84,38.91,38.91,91800.0,34.3182,34.4827,33.6777,33.6777,91800.0
2008-07-17 10:00:00,38.91,39.11,38.55,38.93,87500.0,33.6777,33.8508,33.3661,33.695,87500.0
2008-07-17 10:30:00,38.92,39.31,38.75,38.78,35500.0,33.6864,34.0239,33.5392,33.5652,35500.0
2008-07-17 11:00:00,38.81,39.03,38.42,38.99,42500.0,33.5912,33.7816,33.2536,33.747,42500.0
2008-07-17 11:30:00,38.99,39.28,38.91,39.24,53900.0,33.747,33.998,33.6777,33.9634,53900.0
2008-07-17 12:00:00,39.23,39.38,39.15,39.28,35800.0,33.9547,34.0845,33.8855,33.998,35800.0
2008-07-17 12:30:00,39.27,39.54,39.2,39.49,68200.0,33.9893,34.223,33.9287,34.1797,68200.0
2008-07-17 13:00:00,39.52,40.07,39.37,40.05,66900.0,34.2057,34.6817,34.0759,34.6644,66900.0
2008-07-17 13:30:00,40.05,40.78,40.02,40.71,126700.0,34.6644,35.2963,34.6385,35.2357,126700.0
2008-07-17 14:00:00,40.72,40.91,40.53,40.89,113500.0,35.2443,35.4088,35.0799,35.3915,113500.0
2008-07-17 14:30:00,40.89,40.9,40.45,40.63,88300.0,35.3915,35.4001,35.0106,35.1664,88300.0
2008-07-17 15:00:00,40.62,40.78,40.62,40.67,279900.0,35.1578,35.2963,35.1578,35.2011,279900.0
2008-07-17 15:30:00,40.68,40.81,40.51,40.75,372800.0,35.2097,35.3222,35.0626,35.2703,372800.0
2008-07-18 09:30:00,41.09,41.96,40.78,40.93,223700.0,35.5646,36.3176,35.2963,35.4261,223700.0
2008-07-18 10:00:00,40.89,41.24,40.62,41.24,146500.0,35.3915,35.6944,35.1578,35.6944,146500.0
2008-07-18 10:30:00,41.22,41.42,41.12,41.15,188300.0,35.6771,35.8502,35.5905,35.6165,188300.0
2008-07-18 11:00:00,41.15,41.21,40.91,40.96,203700.0,35.6165,35.6684,35.4088,35.4521,203700.0
2008-07-18 11:30:00,40.97,41.15,40.6,40.77,136000.0,35.4607,35.6165,35.1405,35.2876,136000.0
2008-07-18 12:00:00,40.77,40.91,40.68,40.72,72000.0,35.2876,35.4088,35.2097,35.2443,72000.0
2008-07-18 12:30:00,40.72,40.86,40.61,40.66,98600.0,35.2443,35.3655,35.1491,35.1924,98600.0
2008-07-18 13:00:00,40.66,41.0,40.66,40.97,46800.0,35.1924,35.4867,35.1924,35.4607,46800.0
2008-07-18 13:30:00,40.95,41.09,40.9,41.02,61400.0,35.4434,35.5646,35.4001,35.504,61400.0
2008-07-18 14:00:00,41.0,41.1,40.96,41.08,62500.0,35.4867,35.5732,35.4521,35.5559,62500.0
2008-07-18 14:30:00,41.07,41.08,40.7,40.8,107200.0,35.5473,35.5559,35.227,35.3136,107200.0
2008-07-18 15:00:00,40.79,41.05,40.78,41.05,100900.0,35.3049,35.53,35.2963,35.53,100900.0
2008-07-18 15:30:00,41.05,41.06,40.89,40.89,127900.0,35.53,35.5386,35.3915,35.3915,127900.0
2008-07-21 09:30:00,41.17,41.53,40.8,41.25,451700.0,35.6338,35.9454,35.3136,35.7031,451700.0
2008-07-21 10:00:00,41.25,41.27,40.62,40.62,60600.0,35.7031,35.7204,35.1578,35.1578,60600.0
2008-07-21 10:30:00,40.62,40.68,40.39,40.56,79800.0,35.1578,35.2097,34.9587,35.1058,79800.0
2008-07-21 11:00:00,40.55,40.83,40.47,40.83,124300.0,35.0972,35.3395,35.028,35.3395,124300.0
2008-07-21 11:30:00,40.84,40.84,40.21,40.23,69700.0,35.3482,35.3482,34.8029,34.8202,69700.0
2008-07-21 12:00:00,40.22,40.45,40.21,40.4,69100.0,34.8116,35.0106,34.8029,34.9674,69100.0
2008-07-21 12:30:00,40.41,40.54,40.18,40.19,54400.0,34.976,35.0885,34.7769,34.7856,54400.0
2008-07-21 13:00:00,40.19,40.48,40.11,40.44,37100.0,34.7856,35.0366,34.7164,35.002,37100.0
2008-07-21 13:30:00,40.44,40.54,40.38,40.51,25500.0,35.002,35.0885,34.9501,35.0626,25500.0
2008-07-21 14:00:00,40.51,40.56,40.42,40.45,32500.0,35.0626,35.1058,34.9847,35.0106,32500.0
2008-07-21 14:30:00,40.43,40.49,40.34,40.43,30100.0,34.9933,35.0453,34.9154,34.9933,30100.0
2008-07-21 15:00:00,40.42,40.5,40.32,40.48,42400.0,34.9847,35.0539,34.8981,35.0366,42400.0
2008-07-21 15:30:00,40.47,40.53,40.37,40.42,78400.0,35.028,35.0799,34.9414,34.9847,78400.0
2008-07-22 09:30:00,40.14,40.66,40.01,40.57,76500.0,34.7423,35.1924,34.6298,35.1145,76500.0
2008-07-22 10:00:00,40.57,41.07,40.57,40.77,66100.0,35.1145,35.5473,35.1145,35.2876,66100.0
2008-07-22 10:30:00,40.8,40.92,40.75,40.78,41900.0,35.3136,35.4174,35.2703,35.2963,41900.0
2008-07-22 11:00:00,40.8,41.43,40.78,41.43,63200.0,35.3136,35.8589,35.2963,35.8589,63200.0
2008-07-22 11:30:00,41.44,41.83,41.43,41.83,130300.0,35.8675,36.2051,35.8589,36.2051,130300.0
2008-07-22 12:00:00,41.8,42.05,41.76,41.77,233600.0,36.1791,36.3955,36.1445,36.1531,233600.0
2008-07-22 12:30:00,41.77,41.87,41.71,41.73,102800.0,36.1531,36.2397,36.1012,36.1185,102800.0
2008-07-22 13:00:00,41.7,42.01,41.57,41.94,69300.0,36.0926,36.3609,35.98,36.3003,69300.0
2008-07-22 13:30:00,41.94,42.0,41.76,41.9,68900.0,36.3003,36.3522,36.1445,36.2657,68900.0
2008-07-22 14:00:00,41.88,41.91,41.58,41.78,83000.0,36.2483,36.2743,35.9887,36.1618,83000.0
2008-07-22 14:30:00,41.79,41.82,41.49,41.59,103400.0,36.1704,36.1964,35.9108,35.9973,103400.0
2008-07-22 15:00:00,41.58,41.95,41.58,41.95,117100.0,35.9887,36.3089,35.9887,36.3089,117100.0
2008-07-22 15:30:00,41.94,42.03,41.87,41.94,231400.0,36.3003,36.3782,36.2397,36.3003,231400.0
2008-07-23 09:30:00,41.79,42.01,41.75,41.9,442300.0,36.1704,36.3609,36.1358,36.2657,442300.0
2008-07-23 10:00:00,41.9,42.4,41.85,42.1,375400.0,36.2657,36.6984,36.2224,36.4388,375400.0
2008-07-23 10:30:00,42.1,42.54,42.09,42.15,254000.0,36.4388,36.8196,36.4301,36.482,254000.0
2008-07-23 11:00:00,42.14,42.2,41.75,42.06,180000.0,36.4734,36.5253,36.1358,36.4041,180000.0
2008-07-23 11:30:00,42.06,42.21,41.94,41.97,165400.0,36.4041,36.534,36.3003,36.3262,165400.0
2008-07-23 12:00:00,41.96,41.96,41.34,41.49,203300.0,36.3176,36.3176,35.781,35.9108,203300.0
2008-07-23 12:30:00,41.48,41.56,41.21,41.25,158200.0,35.9021,35.9714,35.6684,35.7031,158200.0
2008-07-23 13:00:00,41.24,41.3,40.9,41.3,161800.0,35.6944,35.7463,35.4001,35.7463,161800.0
2008-07-23 13:30:00,41.3,41.66,40.89,40.99,152200.0,35.7463,36.0579,35.3915,35.478,152200.0
2008-07-23 14:00:00,40.99,41.54,40.98,41.51,112200.0,35.478,35.9541,35.4694,35.9281,112200.0
2008-07-23 14:30:00,41.5,41.6,41.31,41.5,101900.0,35.9194,36.006,35.755,35.9194,101900.0
2008-07-23 15:00:00,41.5,41.65,41.46,41.52,116500.0,35.9194,36.0493,35.8848,35.9368,116500.0
2008-07-23 15:30:00,41.52,41.68,41.47,41.49,184400.0,35.9368,36.0752,35.8935,35.9108,184400.0
2008-07-24 09:30:00,41.58,42.0,41.32,41.76,124300.0,35.9887,36.3522,35.7637,36.1445,124300.0
2008-07-24 10:00:00,41.76,41.76,41.22,41.33,59600.0,36.1445,36.1445,35.6771,35.7723,59600.0
2008-07-24 10:30:00,41.33,41.59,41.32,41.54,277000.0,35.7723,35.9973,35.7637,35.9541,277000.0
2008-07-24 11:00:00,41.51,41.71,41.49,41.53,105100.0,35.9281,36.1012,35.9108,35.9454,105100.0
2008-07-24 11:30:00,41.54,41.76,41.5,41.71,74500.0,35.9541,36.1445,35.9194,36.1012,74500.0
2008-07-24 12:00:00,41.72,41.75,41.6,41.66,65200.0,36.1099,36.1358,36.006,36.0579,65200.0
2008-07-24 12:30:00,41.67,41.7,41.59,41.61,88200.0,36.0666,36.0926,35.9973,36.0147,88200.0
2008-07-24 13:00:00,41.6,41.64,41.47,41.52,48900.0,36.006,36.0406,35.8935,35.9368,48900.0
2008-07-24 13:30:00,41.51,41.56,41.35,41.44,67100.0,35.9281,35.9714,35.7896,35.8675,67100.0
2008-07-24 14:00:00,41.42,41.46,40.97,41.02,115800.0,35.8502,35.8848,35.4607,35.504,115800.0
2008-07-24 14:30:00,41.01,41.13,40.84,41.12,50600.0,35.4953,35.5992,35.3482,35.5905,50600.0
2008-07-24 15:00:00,41.12,41.29,40.9,41.09,59100.0,35.5905,35.7377,35.4001,35.5646,59100.0
2008-07-24 15:30:00,41.08,41.08,40.67,40.77,139900.0,35.5559,35.5559,35.2011,35.2876,139900.0
2008-07-25 09:30:00,40.87,41.23,40.24,41.07,56400.0,35.3742,35.6858,34.8289,35.5473,56400.0
2008-07-25 10:00:00,41.04,41.14,40.35,40.35,55400.0,35.5213,35.6079,34.9241,34.9241,55400.0
2008-07-25 10:30:00,40.34,40.93,40.1,40.86,109300.0,34.9154,35.4261,34.7077,35.3655,109300.0
2008-07-25 11:00:00,40.89,40.9,40.34,40.46,47700.0,35.3915,35.4001,34.9154,35.0193,47700.0
2008-07-25 11:30:00,40.45,40.67,40.41,40.47,46900.0,35.0106,35.2011,34.976,35.028,46900.0
2008-07-25 12:00:00,40.47,40.53,40.18,40.51,43600.0,35.028,35.0799,34.7769,35.0626,43600.0
2008-07-25 12:30:00,40.5,40.62,40.31,40.45,48200.0,35.0539,35.1578,34.8895,35.0106,48200.0
2008-07-25 13:00:00,40.45,40.64,40.22,40.27,62600.0,35.0106,35.1751,34.8116,34.8548,62600.0
2008-07-25 13:30:00,40.28,40.39,40.09,40.21,54900.0,34.8635,34.9587,34.6991,34.8029,54900.0
2008-07-25 14:00:00,40.21,40.41,40.11,40.4,62100.0,34.8029,34.976,34.7164,34.9674,62100.0
2008-07-25 14:30:00,40.42,40.46,40.32,40.38,61500.0,34.9847,35.0193,34.8981,34.9501,61500.0
2008-07-25 15:00:00,40.37,40.39,40.07,40.11,69000.0,34.9414,34.9587,34.6817,34.7164,69000.0
2008-07-25 15:30:00,40.09,40.37,40.07,40.2,117000.0,34.6991,34.9414,34.6817,34.7943,117000.0
2008-07-28 09:30:00,40.14,40.17,39.4,40.08,89900.0,34.7423,34.7683,34.1018,34.6904,89900.0
2008-07-28 10:00:00,40.12,40.5,40.11,40.38,54400.0,34.725,35.0539,34.7164,34.9501,54400.0
2008-07-28 10:30:00,40.36,40.43,40.07,40.14,72200.0,34.9327,34.9933,34.6817,34.7423,72200.0
2008-07-28 11:00:00,40.13,40.24,39.92,39.96,58000.0,34.7337,34.8289,34.5519,34.5865,58000.0
2008-07-28 11:30:00,39.94,40.05,39.56,40.01,40400.0,34.5692,34.6644,34.2403,34.6298,40400.0
2008-07-28 12:00:00,40.04,40.11,39.89,40.02,52500.0,34.6558,34.7164,34.5259,34.6385,52500.0
2008-07-28 12:30:00,40.03,40.06,39.69,39.7,42100.0,34.6471,34.6731,34.3528,34.3615,42100.0
2008-07-28 13:00:00,39.69,39.97,39.68,39.81,47300.0,34.3528,34.5952,34.3442,34.4567,47300.0
2008-07-28 13:30:00,39.8,39.84,39.72,39.77,63100.0,34.448,34.4827,34.3788,34.4221,63100.0
2008-07-28 14:00:00,39.77,39.82,39.61,39.76,49400.0,34.4221,34.4654,34.2836,34.4134,49400.0
2008-07-28 14:30:00,39.76,39.81,39.52,39.55,88300.0,34.4134,34.4567,34.2057,34.2317,88300.0
2008-07-28 15:00:00,39.55,39.9,39.54,39.88,77100.0,34.2317,34.5346,34.223,34.5173,77100.0
2008-07-28 15:30:00,39.85,40.0,39.83,39.9,88600.0,34.4913,34.6212,34.474,34.5346,88600.0
2008-07-29 09:30:00,39.94,40.34,39.65,40.22,60200.0,34.5692,34.9154,34.3182,34.8116,60200.0
2008-07-29 10:00:00,40.23,40.97,40.21,40.91,117700.0,34.8202,35.4607,34.8029,35.4088,117700.0
2008-07-29 10:30:00,40.93,41.02,40.82,40.88,52200.0,35.4261,35.504,35.3309,35.3828,52200.0
2008-07-29 11:00:00,40.88,41.02,40.76,40.94,142000.0,35.3828,35.504,35.279,35.4348,142000.0
2008-07-29 11:30:00,40.96,41.25,40.92,41.11,99400.0,35.4521,35.7031,35.4174,35.5819,99400.0
2008-07-29 12:00:00,41.09,41.27,41.09,41.26,80700.0,35.5646,35.7204,35.5646,35.7117,80700.0
2008-07-29 12:30:00,41.28,41.4,41.14,41.19,60000.0,35.729,35.8329,35.6079,35.6511,60000.0
2008-07-29 13:00:00,41.19,41.26,41.08,41.26,83800.0,35.6511,35.7117,35.5559,35.7117,83800.0
2008-07-29 13:30:00,41.3,41.42,41.25,41.33,44900.0,35.7463,35.8502,35.7031,35.7723,44900.0
2008-07-29 14:00:00,41.33,41.37,40.98,41.27,63200.0,35.7723,35.8069,35.4694,35.7204,63200.0
2008-07-29 14:30:00,41.27,41.45,41.15,41.44,95500.0,35.7204,35.8762,35.6165,35.8675,95500.0
2008-07-29 15:00:00,41.45,41.86,41.42,41.75,127100.0,35.8762,36.231,35.8502,36.1358,127100.0
2008-07-29 15:30:00,41.75,41.91,41.65,41.88,130700.0,36.1358,36.2743,36.0493,36.2483,130700.0
2008-07-30 09:30:00,41.96,42.91,41.91,42.31,91000.0,36.3176,37.1398,36.2743,36.6205,91000.0
2008-07-30 10:00:00,42.31,42.57,42.28,42.48,68100.0,36.6205,36.8456,36.5946,36.7677,68100.0
2008-07-30 10:30:00,42.47,42.68,42.16,42.24,132900.0,36.759,36.9408,36.4907,36.5599,132900.0
2008-07-30 11:00:00,42.18,42.37,42.08,42.19,139800.0,36.508,36.6725,36.4215,36.5167,139800.0
2008-07-30 11:30:00,42.18,42.2,41.77,41.82,62600.0,36.508,36.5253,36.1531,36.1964,62600.0
2008-07-30 12:00:00,41.81,41.84,41.68,41.71,39500.0,36.1878,36.2137,36.0752,36.1012,39500.0
2008-07-30 12:30:00,41.7,41.7,41.35,41.49,41300.0,36.0926,36.0926,35.7896,35.9108,41300.0
2008-07-30 13:00:00,41.44,41.53,41.17,41.36,25900.0,35.8675,35.9454,35.6338,35.7983,25900.0
2008-07-30 13:30:00,41.39,41.59,41.27,41.37,28100.0,35.8242,35.9973,35.7204,35.8069,28100.0
2008-07-30 14:00:00,41.36,41.49,41.27,41.48,37000.0,35.7983,35.9108,35.7204,35.9021,37000.0
2008-07-30 14:30:00,41.45,41.64,41.45,41.57,34800.0,35.8762,36.0406,35.8762,35.98,34800.0
2008-07-30 15:00:00,41.64,41.85,41.4,41.85,55600.0,36.0406,36.2224,35.8329,36.2224,55600.0
2008-07-30 15:30:00,41.86,42.03,41.73,41.88,140200.0,36.231,36.3782,36.1185,36.2483,140200.0
2008-07-31 09:30:00,41.59,41.94,41.22,41.26,89900.0,35.9973,36.3003,35.6771,35.7117,89900.0
2008-07-31 10:00:00,41.28,41.69,41.17,41.61,55600.0,35.729,36.0839,35.6338,36.0147,55600.0
2008-07-31 10:30:00,41.61,41.74,41.43,41.59,72500.0,36.0147,36.1272,35.8589,35.9973,72500.0
2008-07-31 11:00:00,41.61,41.62,41.01,41.01,77700.0,36.0147,36.0233,35.4953,35.4953,77700.0
2008-07-31 11:30:00,41.0,41.2,40.83,41.03,59400.0,35.4867,35.6598,35.3395,35.5126,59400.0
2008-07-31 12:00:00,40.99,41.17,40.78,41.05,45700.0,35.478,35.6338,35.2963,35.53,45700.0
2008-07-31 12:30:00,41.04,41.23,40.93,41.12,40300.0,35.5213,35.6858,35.4261,35.5905,40300.0
2008-07-31 13:00:00,41.13,41.38,41.13,41.26,42900.0,35.5992,35.8156,35.5992,35.7117,42900.0
2008-07-31 13:30:00,41.26,41.41,41.16,41.17,31500.0,35.7117,35.8415,35.6252,35.6338,31500.0
2008-07-31 14:00:00,41.17,41.38,41.09,41.21,64100.0,35.6338,35.8156,35.5646,35.6684,64100.0
2008-07-31 14:30:00,41.2,41.56,41.2,41.5,72100.0,35.6598,35.9714,35.6598,35.9194,72100.0
2008-07-31 15:00:00,41.5,41.6,41.4,41.53,142000.0,35.9194,36.006,35.8329,35.9454,142000.0
2008-07-31 15:30:00,41.53,41.53,41.09,41.12,206300.0,35.9454,35.9454,35.5646,35.5905,206300.0
2008-08-01 09:30:00,41.53,41.62,40.89,41.4,119500.0,35.9454,36.0233,35.3915,35.8329,119500.0
2008-08-01 10:00:00,41.39,41.59,41.04,41.42,184600.0,35.8242,35.9973,35.5213,35.8502,184600.0
2008-08-01 10:30:00,41.42,41.86,41.37,41.53,113900.0,35.8502,36.231,35.8069,35.9454,113900.0
2008-08-01 11:00:00,41.54,41.58,41.14,41.36,147500.0,35.9541,35.9887,35.6079,35.7983,147500.0
2008-08-01 11:30:00,41.37,41.7,41.36,41.47,83300.0,35.8069,36.0926,35.7983,35.8935,83300.0
2008-08-01 12:00:00,41.46,41.94,41.26,41.88,200100.0,35.8848,36.3003,35.7117,36.2483,200100.0
2008-08-01 12:30:00,41.88,42.0,41.61,41.71,64400.0,36.2483,36.3522,36.0147,36.1012,64400.0
2008-08-01 13:00:00,41.69,42.27,41.67,42.1,97200.0,36.0839,36.5859,36.0666,36.4388,97200.0
2008-08-01 13:30:00,42.11,42.53,42.04,42.35,118300.0,36.4474,36.8109,36.3868,36.6551,118300.0
2008-08-01 14:00:00,42.36,42.42,42.13,42.26,190200.0,36.6638,36.7157,36.4647,36.5772,190200.0
2008-08-01 14:30:00,42.26,42.28,42.14,42.2,89700.0,36.5772,36.5946,36.4734,36.5253,89700.0
2008-08-01 15:00:00,42.2,42.36,42.02,42.23,140200.0,36.5253,36.6638,36.3695,36.5513,140200.0
2008-08-01 15:30:00,42.22,42.28,41.96,42.01,216200.0,36.5426,36.5946,36.3176,36.3609,216200.0
2008-08-04 09:30:00,42.5,42.5,41.62,41.95,132600.0,36.785,36.785,36.0233,36.3089,132600.0
2008-08-04 10:00:00,41.95,42.02,41.46,41.68,79000.0,36.3089,36.3695,35.8848,36.0752,79000.0
2008-08-04 10:30:00,41.66,41.8,41.21,41.38,86600.0,36.0579,36.1791,35.6684,35.8156,86600.0
2008-08-04 11:00:00,41.38,41.42,41.18,41.28,118100.0,35.8156,35.8502,35.6425,35.729,118100.0
2008-08-04 11:30:00,41.28,41.84,41.25,41.84,182900.0,35.729,36.2137,35.7031,36.2137,182900.0
2008-08-04 12:00:00,41.84,41.93,41.59,41.93,59600.0,36.2137,36.2916,35.9973,36.2916,59600.0
2008-08-04 12:30:00,41.89,41.91,41.57,41.58,68300.0,36.257,36.2743,35.98,35.9887,68300.0
2008-08-04 13:00:00,41.58,41.85,41.58,41.7,74500.0,35.9887,36.2224,35.9887,36.0926,74500.0
2008-08-04 13:30:00,41.68,41.87,41.6,41.62,70000.0,36.0752,36.2397,36.006,36.0233,70000.0
2008-08-04 14:00:00,41.62,41.64,41.44,41.59,65500.0,36.0233,36.0406,35.8675,35.9973,65500.0
2008-08-04 14:30:00,41.62,41.83,41.6,41.71,42700.0,36.0233,36.2051,36.006,36.1012,42700.0
2008-08-04 15:00:00,41.69,41.78,41.52,41.53,83700.0,36.0839,36.1618,35.9368,35.9454,83700.0
2008-08-04 15:30:00,41.53,41.67,41.3,41.34,204200.0,35.9454,36.0666,35.7463,35.781,204200.0
2008-08-05 09:30:00,41.75,43.0,41.6,42.79,501100.0,36.1358,37.2177,36.006,37.036,501100.0
2008-08-05 10:00:00,42.85,43.16,42.83,42.94,282600.0,37.0879,37.3562,37.0706,37.1658,282600.0
2008-08-05 10:30:00,42.94,42.96,42.8,42.88,148200.0,37.1658,37.1831,37.0446,37.1139,148200.0
2008-08-05 11:00:00,42.88,42.92,42.71,42.78,160900.0,37.1139,37.1485,36.9667,37.0273,160900.0
2008-08-05 11:30:00,42.78,43.04,42.72,42.93,236000.0,37.0273,37.2524,36.9754,37.1572,236000.0
2008-08-05 12:00:00,42.93,42.93,42.6,42.6,82300.0,37.1572,37.1572,36.8715,36.8715,82300.0
2008-08-05 12:30:00,42.6,42.65,42.47,42.63,145400.0,36.8715,36.9148,36.759,36.8975,145400.0
2008-08-05 13:00:00,42.62,42.71,42.57,42.7,79600.0,36.8888,36.9667,36.8456,36.9581,79600.0
2008-08-05 13:30:00,42.69,42.72,42.5,42.55,89300.0,36.9494,36.9754,36.785,36.8283,89300.0
2008-08-05 14:00:00,42.55,42.6,42.4,42.55,357900.0,36.8283,36.8715,36.6984,36.8283,357900.0
2008-08-05 14:30:00,42.55,42.92,42.48,42.89,258600.0,36.8283,37.1485,36.7677,37.1225,258600.0
2008-08-05 15:00:00,42.9,43.01,42.78,42.93,242900.0,37.1312,37.2264,37.0273,37.1572,242900.0
2008-08-05 15:30:00,42.93,43.09,42.82,43.02,227200.0,37.1572,37.2956,37.0619,37.2351,227200.0
2008-08-06 09:30:00,43.49,43.49,41.55,42.59,326600.0,37.6418,37.6418,35.9627,36.8629,326600.0
2008-08-06 10:00:00,42.59,42.92,42.54,42.84,188500.0,36.8629,37.1485,36.8196,37.0793,188500.0
2008-08-06 10:30:00,42.82,42.82,42.25,42.42,134700.0,37.0619,37.0619,36.5686,36.7157,134700.0
2008-08-06 11:00:00,42.42,42.52,42.1,42.36,106900.0,36.7157,36.8023,36.4388,36.6638,106900.0
2008-08-06 11:30:00,42.36,42.42,42.2,42.22,130900.0,36.6638,36.7157,36.5253,36.5426,130900.0
2008-08-06 12:00:00,42.23,42.47,42.2,42.45,56300.0,36.5513,36.759,36.5253,36.7417,56300.0
2008-08-06 12:30:00,42.45,42.45,42.23,42.4,46400.0,36.7417,36.7417,36.5513,36.6984,46400.0
2008-08-06 13:00:00,42.4,42.4,42.13,42.3,96700.0,36.6984,36.6984,36.4647,36.6119,96700.0
2008-08-06 13:30:00,42.3,42.33,41.96,42.08,109900.0,36.6119,36.6378,36.3176,36.4215,109900.0
2008-08-06 14:00:00,42.08,42.08,41.9,41.94,136400.0,36.4215,36.4215,36.2657,36.3003,136400.0
2008-08-06 14:30:00,41.94,42.12,41.94,42.0,168700.0,36.3003,36.4561,36.3003,36.3522,168700.0
2008-08-06 15:00:00,41.99,42.43,41.99,42.26,171500.0,36.3436,36.7244,36.3436,36.5772,171500.0
2008-08-06 15:30:00,42.26,42.35,41.88,41.95,265200.0,36.5772,36.6551,36.2483,36.3089,265200.0
2008-08-07 09:30:00,43.99,44.36,42.56,43.84,719600.0,38.0746,38.3949,36.8369,37.9448,719600.0
2008-08-07 10:00:00,43.89,44.13,43.34,43.56,659000.0,37.9881,38.1958,37.512,37.7024,659000.0
2008-08-07 10:30:00,43.55,43.58,43.02,43.5,411100.0,37.6938,37.7197,37.2351,37.6505,411100.0
2008-08-07 11:00:00,43.5,43.62,43.23,43.44,291100.0,37.6505,37.7544,37.4168,37.5986,291100.0
2008-08-07 11:30:00,43.45,44.08,43.42,43.79,348700.0,37.6072,38.1525,37.5813,37.9015,348700.0
2008-08-07 12:00:00,43.79,44.21,43.63,44.21,608600.0,37.9015,38.265,37.763,38.265,608600.0
2008-08-07 12:30:00,44.19,44.88,43.52,44.45,415200.0,38.2477,38.8449,37.6678,38.4728,415200.0
2008-08-07 13:00:00,44.45,44.57,44.0,44.42,199400.0,38.4728,38.5766,38.0833,38.4468,199400.0
2008-08-07 13:30:00,44.43,44.62,44.2,44.21,181800.0,38.4554,38.6199,38.2564,38.265,181800.0
2008-08-07 14:00:00,44.21,44.59,44.18,44.56,183700.0,38.265,38.5939,38.2391,38.568,183700.0
2008-08-07 14:30:00,44.56,45.0,44.56,44.75,242700.0,38.568,38.9488,38.568,38.7324,242700.0
2008-08-07 15:00:00,44.74,44.88,44.07,44.52,309700.0,38.7238,38.8449,38.1439,38.5333,309700.0
2008-08-07 15:30:00,44.5,44.59,44.0,44.1,432400.0,38.516,38.5939,38.0833,38.1698,432400.0
2008-08-08 09:30:00,42.79,43.41,41.45,43.4,624900.0,37.036,37.5726,35.8762,37.564,624900.0
2008-08-08 10:00:00,43.4,43.56,43.0,43.03,355400.0,37.564,37.7024,37.2177,37.2437,355400.0
2008-08-08 10:30:00,43.02,43.11,42.81,43.11,207700.0,37.2351,37.3129,37.0533,37.3129,207700.0
2008-08-08 11:00:00,43.11,43.57,43.04,43.54,171600.0,37.3129,37.7111,37.2524,37.6851,171600.0
2008-08-08 11:30:00,43.53,44.01,43.51,43.83,251200.0,37.6765,38.0919,37.6592,37.9361,251200.0
2008-08-08 12:00:00,43.82,43.93,43.66,43.67,168200.0,37.9275,38.0227,37.789,37.7976,168200.0
2008-08-08 12:30:00,43.67,43.8,43.65,43.66,156500.0,37.7976,37.9102,37.7803,37.789,156500.0
2008-08-08 13:00:00,43.66,43.77,43.66,43.75,125900.0,37.789,37.8842,37.789,37.8669,125900.0
2008-08-08 13:30:00,43.75,43.88,43.68,43.75,128700.0,37.8669,37.9794,37.8063,37.8669,128700.0
2008-08-08 14:00:00,43.74,43.98,43.73,43.9,217700.0,37.8582,38.066,37.8496,37.9967,217700.0
2008-08-08 14:30:00,43.9,44.0,43.89,43.94,242400.0,37.9967,38.0833,37.9881,38.0313,242400.0
2008-08-08 15:00:00,43.94,44.13,43.91,44.08,139500.0,38.0313,38.1958,38.0054,38.1525,139500.0
2008-08-08 15:30:00,44.09,44.17,43.97,44.06,252500.0,38.1612,38.2304,38.0573,38.1352,252500.0
2008-08-11 09:30:00,44.13,44.54,43.89,43.98,201800.0,38.1958,38.5507,37.9881,38.066,201800.0
2008-08-11 10:00:00,43.99,44.27,43.94,44.04,129300.0,38.0746,38.317,38.0313,38.1179,129300.0
2008-08-11 10:30:00,44.05,44.12,43.83,43.84,114600.0,38.1265,38.1871,37.9361,37.9448,114600.0
2008-08-11 11:00:00,43.85,43.93,43.73,43.81,185300.0,37.9534,38.0227,37.8496,37.9188,185300.0
2008-08-11 11:30:00,43.82,44.2,43.75,44.04,205500.0,37.9275,38.2564,37.8669,38.1179,205500.0
2008-08-11 12:00:00,44.04,44.39,44.04,44.27,177200.0,38.1179,38.4208,38.1179,38.317,177200.0
2008-08-11 12:30:00,44.27,44.38,44.03,44.17,232700.0,38.317,38.4122,38.1092,38.2304,232700.0
2008-08-11 13:00:00,44.16,44.43,44.07,44.43,129500.0,38.2218,38.4554,38.1439,38.4554,129500.0
2008-08-11 13:30:00,44.43,44.57,44.24,44.35,127800.0,38.4554,38.5766,38.291,38.3862,127800.0
2008-08-11 14:00:00,44.35,44.41,44.0,44.08,99300.0,38.3862,38.4381,38.0833,38.1525,99300.0
2008-08-11 14:30:00,44.08,44.1,43.39,43.65,103200.0,38.1525,38.1698,37.5553,37.7803,103200.0
2008-08-11 15:00:00,43.65,43.78,43.47,43.51,128600.0,37.7803,37.8929,37.6245,37.6592,128600.0
2008-08-11 15:30:00,43.51,43.67,43.16,43.67,338400.0,37.6592,37.7976,37.3562,37.7976,338400.0
2008-08-12 09:30:00,43.5,43.81,43.05,43.81,99800.0,37.6505,37.9188,37.261,37.9188,99800.0
2008-08-12 10:00:00,43.85,44.0,43.71,43.87,125100.0,37.9534,38.0833,37.8323,37.9707,125100.0
2008-08-12 10:30:00,43.85,44.01,43.77,43.86,178200.0,37.9534,38.0919,37.8842,37.9621,178200.0
2008-08-12 11:00:00,43.84,44.07,43.76,43.95,114800.0,37.9448,38.1439,37.8755,38.04,114800.0
2008-08-12 11:30:00,43.95,43.97,43.71,43.75,56800.0,38.04,38.0573,37.8323,37.8669,56800.0
2008-08-12 12:00:00,43.73,43.74,43.55,43.6,74800.0,37.8496,37.8582,37.6938,37.7371,74800.0
2008-08-12 12:30:00,43.57,43.71,43.53,43.66,128100.0,37.7111,37.8323,37.6765,37.789,128100.0
2008-08-12 13:00:00,43.64,43.84,43.63,43.83,56800.0,37.7717,37.9448,37.763,37.9361,56800.0
2008-08-12 13:30:00,43.82,43.83,43.66,43.79,94200.0,37.9275,37.9361,37.789,37.9015,94200.0
2008-08-12 14:00:00,43.78,43.9,43.69,43.85,86100.0,37.8929,37.9967,37.815,37.9534,86100.0
2008-08-12 14:30:00,43.85,43.85,43.68,43.7,153800.0,37.9534,37.9534,37.8063,37.8236,153800.0
2008-08-12 15:00:00,43.7,43.76,43.58,43.64,151300.0,37.8236,37.8755,37.7197,37.7717,151300.0
2008-08-12 15:30:00,43.65,44.0,43.6,43.76,295400.0,37.7803,38.0833,37.7371,37.8755,295400.0
2008-08-13 09:30:00,43.42,43.59,42.88,43.51,194300.0,37.5813,37.7284,37.1139,37.6592,194300.0
2008-08-13 10:00:00,43.51,43.65,43.16,43.18,126200.0,37.6592,37.7803,37.3562,37.3735,126200.0
2008-08-13 10:30:00,43.2,43.26,42.81,42.9,100400.0,37.3908,37.4428,37.0533,37.1312,100400.0
2008-08-13 11:00:00,42.9,42.9,42.21,42.37,430500.0,37.1312,37.1312,36.534,36.6725,430500.0
2008-08-13 11:30:00,42.4,42.67,42.33,42.65,110100.0,36.6984,36.9321,36.6378,36.9148,110100.0
2008-08-13 12:00:00,42.62,42.8,42.59,42.74,55900.0,36.8888,37.0446,36.8629,36.9927,55900.0
2008-08-13 12:30:00,42.77,43.11,42.73,42.98,100100.0,37.0187,37.3129,36.984,37.2004,100100.0
2008-08-13 13:00:00,42.99,43.05,42.77,43.03,70500.0,37.2091,37.261,37.0187,37.2437,70500.0
2008-08-13 13:30:00,43.04,43.55,43.02,43.48,53500.0,37.2524,37.6938,37.2351,37.6332,53500.0
2008-08-13 14:00:00,43.49,43.55,43.1,43.16,115900.0,37.6418,37.6938,37.3043,37.3562,115900.0
2008-08-13 14:30:00,43.18,43.53,43.12,43.51,89700.0,37.3735,37.6765,37.3216,37.6592,89700.0
2008-08-13 15:00:00,43.49,43.58,43.27,43.42,128300.0,37.6418,37.7197,37.4514,37.5813,128300.0
2008-08-13 15:30:00,43.4,43.57,43.18,43.49,153600.0,37.564,37.7111,37.3735,37.6418,153600.0
2008-08-14 09:30:00,43.32,43.67,43.01,43.63,73200.0,37.4947,37.7976,37.2264,37.763,73200.0
2008-08-14 10:00:00,43.63,43.95,43.49,43.93,54300.0,37.763,38.04,37.6418,38.0227,54300.0
2008-08-14 10:30:00,43.96,44.1,43.8,44.03,90000.0,38.0486,38.1698,37.9102,38.1092,90000.0
2008-08-14 11:00:00,44.05,44.43,44.05,44.22,78900.0,38.1265,38.4554,38.1265,38.2737,78900.0
2008-08-14 11:30:00,44.21,44.54,44.17,44.4,101900.0,38.265,38.5507,38.2304,38.4295,101900.0
2008-08-14 12:00:00,44.39,44.5,44.37,44.48,103400.0,38.4208,38.516,38.4035,38.4987,103400.0
2008-08-14 12:30:00,44.48,45.0,44.45,44.87,120800.0,38.4987,38.9488,38.4728,38.8363,120800.0
2008-08-14 13:00:00,44.87,44.99,44.75,44.85,99900.0,38.8363,38.9401,38.7324,38.819,99900.0
2008-08-14 13:30:00,44.82,44.86,44.41,44.53,111600.0,38.793,38.8276,38.4381,38.542,111600.0
2008-08-14 14:00:00,44.53,44.66,44.4,44.47,69800.0,38.542,38.6545,38.4295,38.4901,69800.0
2008-08-14 14:30:00,44.47,44.51,44.18,44.35,53000.0,38.4901,38.5247,38.2391,38.3862,53000.0
2008-08-14 15:00:00,44.34,44.41,44.2,44.26,64400.0,38.3775,38.4381,38.2564,38.3083,64400.0
2008-08-14 15:30:00,44.26,44.49,44.09,44.25,119000.0,38.3083,38.5074,38.1612,38.2997,119000.0
2008-08-15 09:30:00,44.24,45.0,44.03,44.7,74500.0,38.291,38.9488,38.1092,38.6891,74500.0
2008-08-15 10:00:00,44.72,44.72,44.09,44.12,65000.0,38.7064,38.7064,38.1612,38.1871,65000.0
2008-08-15 10:30:00,44.12,44.73,44.11,44.68,44900.0,38.1871,38.7151,38.1785,38.6718,44900.0
2008-08-15 11:00:00,44.68,44.68,44.47,44.62,57100.0,38.6718,38.6718,38.4901,38.6199,57100.0
2008-08-15 11:30:00,44.61,44.67,44.2,44.28,73600.0,38.6112,38.6632,38.2564,38.3256,73600.0
2008-08-15 12:00:00,44.29,44.37,44.14,44.14,46800.0,38.3343,38.4035,38.2044,38.2044,46800.0
2008-08-15 12:30:00,44.16,44.34,44.16,44.18,43900.0,38.2218,38.3775,38.2218,38.2391,43900.0
2008-08-15 13:00:00,44.18,44.24,44.12,44.17,40600.0,38.2391,38.291,38.1871,38.2304,40600.0
2008-08-15 13:30:00,44.18,44.35,44.16,44.33,32100.0,38.2391,38.3862,38.2218,38.3689,32100.0
2008-08-15 14:00:00,44.32,44.32,44.0,44.03,69500.0,38.3602,38.3602,38.0833,38.1092,69500.0
2008-08-15 14:30:00,44.05,44.35,44.04,44.34,41200.0,38.1265,38.3862,38.1179,38.3775,41200.0
2008-08-15 15:00:00,44.33,44.66,44.3,44.54,82200.0,38.3689,38.6545,38.3429,38.5507,82200.0
2008-08-15 15:30:00,44.55,44.81,44.47,44.52,174700.0,38.5593,38.7843,38.4901,38.5333,174700.0
2008-08-18 09:30:00,44.84,44.86,44.27,44.69,68500.0,38.8103,38.8276,38.317,38.6805,68500.0
2008-08-18 10:00:00,44.73,44.75,44.33,44.52,102300.0,38.7151,38.7324,38.3689,38.5333,102300.0
2008-08-18 10:30:00,44.53,44.57,44.4,44.54,106900.0,38.542,38.5766,38.4295,38.5507,106900.0
2008-08-18 11:00:00,44.54,44.75,44.49,44.52,78800.0,38.5507,38.7324,38.5074,38.5333,78800.0
2008-08-18 11:30:00,44.61,44.63,44.37,44.47,31700.0,38.6112,38.6286,38.4035,38.4901,31700.0
2008-08-18 12:00:00,44.46,44.51,44.28,44.51,114000.0,38.4814,38.5247,38.3256,38.5247,114000.0
2008-08-18 12:30:00,44.47,44.52,44.31,44.48,68300.0,38.4901,38.5333,38.3516,38.4987,68300.0
2008-08-18 13:00:00,44.48,44.61,44.43,44.54,48400.0,38.4987,38.6112,38.4554,38.5507,48400.0
2008-08-18 13:30:00,44.53,44.56,44.24,44.24,52300.0,38.542,38.568,38.291,38.291,52300.0
2008-08-18 14:00:00,44.22,44.54,44.1,44.17,35200.0,38.2737,38.5507,38.1698,38.2304,35200.0
2008-08-18 14:30:00,44.18,44.54,44.08,44.33,89000.0,38.2391,38.5507,38.1525,38.3689,89000.0
2008-08-18 15:00:00,44.33,44.54,44.02,44.16,88900.0,38.3689,38.5507,38.1006,38.2218,88900.0
2008-08-18 15:30:00,44.14,44.3,44.0,44.26,109900.0,38.2044,38.3429,38.0833,38.3083,109900.0
2008-08-19 09:30:00,44.0,44.19,43.29,43.43,131400.0,38.0833,38.2477,37.4687,37.5899,131400.0
2008-08-19 10:00:00,43.41,43.53,43.11,43.46,162500.0,37.5726,37.6765,37.3129,37.6159,162500.0
2008-08-19 10:30:00,43.46,43.68,43.38,43.56,51300.0,37.6159,37.8063,37.5466,37.7024,51300.0
2008-08-19 11:00:00,43.56,43.79,43.48,43.51,107600.0,37.7024,37.9015,37.6332,37.6592,107600.0
2008-08-19 11:30:00,43.52,43.55,43.26,43.31,50800.0,37.6678,37.6938,37.4428,37.4861,50800.0
2008-08-19 12:00:00,43.32,43.33,43.03,43.03,56200.0,37.4947,37.5034,37.2437,37.2437,56200.0
2008-08-19 12:30:00,43.04,43.22,43.0,43.0,57200.0,37.2524,37.4082,37.2177,37.2177,57200.0
2008-08-19 13:00:00,43.02,43.1,42.97,42.99,56100.0,37.2351,37.3043,37.1918,37.2091,56100.0
2008-08-19 13:30:00,43.0,43.14,42.85,42.86,123000.0,37.2177,37.3389,37.0879,37.0966,123000.0
2008-08-19 14:00:00,42.85,43.13,42.84,43.06,122300.0,37.0879,37.3303,37.0793,37.2697,122300.0
2008-08-19 14:30:00,43.05,43.19,43.02,43.07,123700.0,37.261,37.3822,37.2351,37.2783,123700.0
2008-08-19 15:00:00,43.08,43.08,42.84,43.0,84600.0,37.287,37.287,37.0793,37.2177,84600.0
2008-08-19 15:30:00,43.0,43.05,42.85,43.03,126000.0,37.2177,37.261,37.0879,37.2437,126000.0
2008-08-20 09:30:00,41.59,42.67,41.08,42.59,191500.0,35.9973,36.9321,35.5559,36.8629,191500.0
2008-08-20 10:00:00,42.56,42.56,42.07,42.25,109800.0,36.8369,36.8369,36.4128,36.5686,109800.0
2008-08-20 10:30:00,42.27,43.02,42.12,42.89,122400.0,36.5859,37.2351,36.4561,37.1225,122400.0
2008-08-20 11:00:00,42.92,43.04,42.75,42.98,140700.0,37.1485,37.2524,37.0014,37.2004,140700.0
2008-08-20 11:30:00,42.96,42.96,42.35,42.5,90600.0,37.1831,37.1831,36.6551,36.785,90600.0
2008-08-20 12:00:00,42.51,42.51,42.28,42.35,92500.0,36.7936,36.7936,36.5946,36.6551,92500.0
2008-08-20 12:30:00,42.36,42.54,42.35,42.43,87200.0,36.6638,36.8196,36.6551,36.7244,87200.0
2008-08-20 13:00:00,42.45,42.45,42.21,42.26,129300.0,36.7417,36.7417,36.534,36.5772,129300.0
2008-08-20 13:30:00,42.27,42.31,42.19,42.25,102200.0,36.5859,36.6205,36.5167,36.5686,102200.0
2008-08-20 14:00:00,42.26,42.26,42.0,42.1,119100.0,36.5772,36.5772,36.3522,36.4388,119100.0
2008-08-20 14:30:00,42.12,42.27,42.02,42.21,73700.0,36.4561,36.5859,36.3695,36.534,73700.0
2008-08-20 15:00:00,42.21,42.28,42.13,42.22,91900.0,36.534,36.5946,36.4647,36.5426,91900.0
2008-08-20 15:30:00,42.23,42.31,42.13,42.22,178900.0,36.5513,36.6205,36.4647,36.5426,178900.0
2008-08-21 09:30:00,42.01,42.3,41.56,42.17,77100.0,36.3609,36.6119,35.9714,36.4994,77100.0
2008-08-21 10:00:00,42.15,42.46,41.87,42.01,60200.0,36.482,36.7504,36.2397,36.3609,60200.0
2008-08-21 10:30:00,41.96,42.16,41.84,42.12,62800.0,36.3176,36.4907,36.2137,36.4561,62800.0
2008-08-21 11:00:00,42.12,42.15,41.88,42.15,35000.0,36.4561,36.482,36.2483,36.482,35000.0
2008-08-21 11:30:00,42.15,42.27,42.05,42.24,37200.0,36.482,36.5859,36.3955,36.5599,37200.0
2008-08-21 12:00:00,42.23,42.27,42.11,42.11,25900.0,36.5513,36.5859,36.4474,36.4474,25900.0
2008-08-21 12:30:00,42.13,42.2,42.08,42.2,19500.0,36.4647,36.5253,36.4215,36.5253,19500.0
2008-08-21 13:00:00,42.21,42.25,42.11,42.11,32700.0,36.534,36.5686,36.4474,36.4474,32700.0
2008-08-21 13:30:00,42.11,42.19,42.08,42.1,47400.0,36.4474,36.5167,36.4215,36.4388,47400.0
2008-08-21 14:00:00,42.09,42.19,42.05,42.14,50000.0,36.4301,36.5167,36.3955,36.4734,50000.0
2008-08-21 14:30:00,42.15,42.27,42.11,42.26,95000.0,36.482,36.5859,36.4474,36.5772,95000.0
2008-08-21 15:00:00,42.26,42.48,42.26,42.32,71000.0,36.5772,36.7677,36.5772,36.6292,71000.0
2008-08-21 15:30:00,42.32,42.41,42.27,42.3,135900.0,36.6292,36.7071,36.5859,36.6119,135900.0
2008-08-22 09:30:00,41.9,42.27,41.5,42.27,187000.0,36.2657,36.5859,35.9194,36.5859,187000.0
2008-08-22 10:00:00,42.3,42.47,42.15,42.21,124500.0,36.6119,36.759,36.482,36.534,124500.0
2008-08-22 10:30:00,42.21,42.22,42.01,42.13,75700.0,36.534,36.5426,36.3609,36.4647,75700.0
2008-08-22 11:00:00,42.12,42.13,41.8,41.82,53300.0,36.4561,36.4647,36.1791,36.1964,53300.0
2008-08-22 11:30:00,41.84,41.9,41.74,41.84,78100.0,36.2137,36.2657,36.1272,36.2137,78100.0
2008-08-22 12:00:00,41.83,41.83,41.74,41.79,71900.0,36.2051,36.2051,36.1272,36.1704,71900.0
2008-08-22 12:30:00,41.8,41.81,41.71,41.76,56800.0,36.1791,36.1878,36.1012,36.1445,56800.0
2008-08-22 13:00:00,41.76,42.0,41.75,41.96,98800.0,36.1445,36.3522,36.1358,36.3176,98800.0
2008-08-22 13:30:00,41.96,42.06,41.96,42.0,48100.0,36.3176,36.4041,36.3176,36.3522,48100.0
2008-08-22 14:00:00,42.0,42.12,41.99,41.99,91900.0,36.3522,36.4561,36.3436,36.3436,91900.0
2008-08-22 14:30:00,42.01,42.19,41.99,42.18,149000.0,36.3609,36.5167,36.3436,36.508,149000.0
2008-08-22 15:00:00,42.18,42.32,42.17,42.31,78700.0,36.508,36.6292,36.4994,36.6205,78700.0
2008-08-22 15:30:00,42.32,42.47,42.32,42.43,116200.0,36.6292,36.759,36.6292,36.7244,116200.0
2008-08-25 09:30:00,42.29,42.52,41.84,41.98,92200.0,36.6032,36.8023,36.2137,36.3349,92200.0
2008-08-25 10:00:00,42.01,42.15,41.79,42.14,62400.0,36.3609,36.482,36.1704,36.4734,62400.0
2008-08-25 10:30:00,42.15,42.37,42.04,42.06,56900.0,36.482,36.6725,36.3868,36.4041,56900.0
2008-08-25 11:00:00,42.04,42.05,41.7,41.75,23900.0,36.3868,36.3955,36.0926,36.1358,23900.0
2008-08-25 11:30:00,41.75,41.77,41.53,41.53,19800.0,36.1358,36.1531,35.9454,35.9454,19800.0
2008-08-25 12:00:00,41.54,41.76,41.52,41.74,47100.0,35.9541,36.1445,35.9368,36.1272,47100.0
2008-08-25 12:30:00,41.73,41.86,41.64,41.83,57200.0,36.1185,36.231,36.0406,36.2051,57200.0
2008-08-25 13:00:00,41.83,41.98,41.72,41.83,34200.0,36.2051,36.3349,36.1099,36.2051,34200.0
2008-08-25 13:30:00,41.82,41.82,41.69,41.76,31500.0,36.1964,36.1964,36.0839,36.1445,31500.0
2008-08-25 14:00:00,41.76,41.76,41.52,41.54,32800.0,36.1445,36.1445,35.9368,35.9541,32800.0
2008-08-25 14:30:00,41.52,41.63,41.46,41.47,32200.0,35.9368,36.032,35.8848,35.8935,32200.0
2008-08-25 15:00:00,41.47,41.6,41.43,41.54,57000.0,35.8935,36.006,35.8589,35.9541,57000.0
2008-08-25 15:30:00,41.54,41.69,41.47,41.63,109500.0,35.9541,36.0839,35.8935,36.032,109500.0
2008-08-26 09:30:00,41.34,41.83,40.92,41.01,142800.0,35.781,36.2051,35.4174,35.4953,142800.0
2008-08-26 10:00:00,41.02,41.46,41.0,41.46,102500.0,35.504,35.8848,35.4867,35.8848,102500.0
2008-08-26 10:30:00,41.45,41.7,41.42,41.46,36800.0,35.8762,36.0926,35.8502,35.8848,36800.0
2008-08-26 11:00:00,41.48,41.56,41.28,41.34,24000.0,35.9021,35.9714,35.729,35.781,24000.0
2008-08-26 11:30:00,41.34,41.44,41.25,41.41,32200.0,35.781,35.8675,35.7031,35.8415,32200.0
2008-08-26 12:00:00,41.42,41.5,41.33,41.34,31000.0,35.8502,35.9194,35.7723,35.781,31000.0
2008-08-26 12:30:00,41.33,41.48,41.33,41.47,45200.0,35.7723,35.9021,35.7723,35.8935,45200.0
2008-08-26 13:00:00,41.47,41.49,41.37,41.4,39500.0,35.8935,35.9108,35.8069,35.8329,39500.0
2008-08-26 13:30:00,41.38,41.4,41.25,41.4,62300.0,35.8156,35.8329,35.7031,35.8329,62300.0
2008-08-26 14:00:00,41.36,41.47,41.29,41.29,70100.0,35.7983,35.8935,35.7377,35.7377,70100.0
2008-08-26 14:30:00,41.3,41.45,41.11,41.14,106400.0,35.7463,35.8762,35.5819,35.6079,106400.0
2008-08-26 15:00:00,41.13,41.34,41.13,41.26,79200.0,35.5992,35.781,35.5992,35.7117,79200.0
2008-08-26 15:30:00,41.26,41.52,41.26,41.51,116700.0,35.7117,35.9368,35.7117,35.9281,116700.0
2008-08-27 09:30:00,41.72,41.76,41.12,41.63,104100.0,36.1099,36.1445,35.5905,36.032,104100.0
2008-08-27 10:00:00,41.64,42.14,41.64,41.85,48400.0,36.0406,36.4734,36.0406,36.2224,48400.0
2008-08-27 10:30:00,41.88,42.19,41.87,42.19,68300.0,36.2483,36.5167,36.2397,36.5167,68300.0
2008-08-27 11:00:00,42.19,42.33,42.13,42.28,45800.0,36.5167,36.6378,36.4647,36.5946,45800.0
2008-08-27 11:30:00,42.26,42.44,42.13,42.44,59200.0,36.5772,36.733,36.4647,36.733,59200.0
2008-08-27 12:00:00,42.44,42.57,42.43,42.52,79400.0,36.733,36.8456,36.7244,36.8023,79400.0
2008-08-27 12:30:00,42.5,42.55,42.39,42.4,80900.0,36.785,36.8283,36.6898,36.6984,80900.0
2008-08-27 13:00:00,42.4,42.41,42.28,42.33,68700.0,36.6984,36.7071,36.5946,36.6378,68700.0
2008-08-27 13:30:00,42.34,42.34,42.17,42.25,61400.0,36.6465,36.6465,36.4994,36.5686,61400.0
2008-08-27 14:00:00,42.25,42.35,42.14,42.28,56400.0,36.5686,36.6551,36.4734,36.5946,56400.0
2008-08-27 14:30:00,42.29,42.37,42.08,42.11,47300.0,36.6032,36.6725,36.4215,36.4474,47300.0
2008-08-27 15:00:00,42.1,42.17,41.95,42.0,71500.0,36.4388,36.4994,36.3089,36.3522,71500.0
2008-08-27 15:30:00,41.99,42.27,41.99,42.25,152700.0,36.3436,36.5859,36.3436,36.5686,152700.0
2008-08-28 09:30:00,42.6,42.83,42.2,42.4,58900.0,36.8715,37.0706,36.5253,36.6984,58900.0
2008-08-28 10:00:00,42.41,42.47,42.26,42.44,48100.0,36.7071,36.759,36.5772,36.733,48100.0
2008-08-28 10:30:00,42.44,42.75,42.4,42.6,75600.0,36.733,37.0014,36.6984,36.8715,75600.0
2008-08-28 11:00:00,42.6,43.03,42.57,42.89,120200.0,36.8715,37.2437,36.8456,37.1225,120200.0
2008-08-28 11:30:00,42.9,43.01,42.74,42.92,73500.0,37.1312,37.2264,36.9927,37.1485,73500.0
2008-08-28 12:00:00,42.92,42.95,42.81,42.85,58300.0,37.1485,37.1745,37.0533,37.0879,58300.0
2008-08-28 12:30:00,42.85,42.85,42.67,42.81,55800.0,37.0879,37.0879,36.9321,37.0533,55800.0
2008-08-28 13:00:00,42.82,43.0,42.81,42.99,108700.0,37.0619,37.2177,37.0533,37.2091,108700.0
2008-08-28 13:30:00,43.0,43.11,42.96,43.0,191200.0,37.2177,37.3129,37.1831,37.2177,191200.0
2008-08-28 14:00:00,43.0,43.02,42.87,42.97,44200.0,37.2177,37.2351,37.1052,37.1918,44200.0
2008-08-28 14:30:00,42.99,43.08,42.98,43.01,63400.0,37.2091,37.287,37.2004,37.2264,63400.0
2008-08-28 15:00:00,43.01,43.25,42.99,43.19,87000.0,37.2264,37.4341,37.2091,37.3822,87000.0
2008-08-28 15:30:00,43.21,43.4,43.05,43.32,261300.0,37.3995,37.564,37.261,37.4947,261300.0
2008-08-29 09:30:00,43.11,43.58,43.1,43.4,60300.0,37.3129,37.7197,37.3043,37.564,60300.0
2008-08-29 10:00:00,43.42,43.47,42.94,42.98,100700.0,37.5813,37.6245,37.1658,37.2004,100700.0
2008-08-29 10:30:00,42.98,43.09,42.93,43.02,59000.0,37.2004,37.2956,37.1572,37.2351,59000.0
2008-08-29 11:00:00,43.0,43.21,43.0,43.13,27100.0,37.2177,37.3995,37.2177,37.3303,27100.0
2008-08-29 11:30:00,43.13,43.18,42.96,43.17,30600.0,37.3303,37.3735,37.1831,37.3649,30600.0
2008-08-29 12:00:00,43.17,43.28,43.03,43.04,45800.0,37.3649,37.4601,37.2437,37.2524,45800.0
2008-08-29 12:30:00,43.03,43.17,43.0,43.16,18800.0,37.2437,37.3649,37.2177,37.3562,18800.0
2008-08-29 13:00:00,43.15,43.49,43.15,43.46,26600.0,37.3476,37.6418,37.3476,37.6159,26600.0
2008-08-29 13:30:00,43.46,43.48,43.31,43.39,37300.0,37.6159,37.6332,37.4861,37.5553,37300.0
2008-08-29 14:00:00,43.4,43.43,43.3,43.41,53500.0,37.564,37.5899,37.4774,37.5726,53500.0
2008-08-29 14:30:00,43.41,43.41,43.31,43.39,57900.0,37.5726,37.5726,37.4861,37.5553,57900.0
2008-08-29 15:00:00,43.39,43.4,43.11,43.12,89400.0,37.5553,37.564,37.3129,37.3216,89400.0
2008-08-29 15:30:00,43.12,43.22,43.03,43.04,76100.0,37.3216,37.4082,37.2437,37.2524,76100.0
2008-09-02 09:30:00,43.58,45.52,43.47,45.17,394900.0,37.7197,39.3989,37.6245,39.0959,394900.0
2008-09-02 10:00:00,45.17,45.17,44.13,44.52,225400.0,39.0959,39.0959,38.1958,38.5333,225400.0
2008-09-02 10:30:00,44.5,44.61,44.42,44.51,70600.0,38.516,38.6112,38.4468,38.5247,70600.0
2008-09-02 11:00:00,44.49,44.92,44.49,44.92,58300.0,38.5074,38.8796,38.5074,38.8796,58300.0
2008-09-02 11:30:00,44.92,45.01,44.77,44.77,102400.0,38.8796,38.9575,38.7497,38.7497,102400.0
2008-09-02 12:00:00,44.78,44.79,44.41,44.46,36800.0,38.7584,38.767,38.4381,38.4814,36800.0
2008-09-02 12:30:00,44.47,44.66,44.4,44.6,51700.0,38.4901,38.6545,38.4295,38.6026,51700.0
2008-09-02 13:00:00,44.6,44.67,44.53,44.64,80300.0,38.6026,38.6632,38.542,38.6372,80300.0
2008-09-02 13:30:00,44.63,44.65,43.99,44.17,181600.0,38.6286,38.6459,38.0746,38.2304,181600.0
2008-09-02 14:00:00,44.18,44.21,43.87,43.93,77200.0,38.2391,38.265,37.9707,38.0227,77200.0
2008-09-02 14:30:00,43.93,43.98,43.66,43.68,50700.0,38.0227,38.066,37.789,37.8063,50700.0
2008-09-02 15:00:00,43.66,43.99,43.57,43.97,53100.0,37.789,38.0746,37.7111,38.0573,53100.0
2008-09-02 15:30:00,43.96,44.11,43.92,44.09,141100.0,38.0486,38.1785,38.014,38.1612,141100.0
2008-09-03 09:30:00,44.01,44.38,43.67,44.13,127700.0,38.0919,38.4122,37.7976,38.1958,127700.0
2008-09-03 10:00:00,44.19,44.4,43.85,43.98,72800.0,38.2477,38.4295,37.9534,38.066,72800.0
2008-09-03 10:30:00,44.0,44.44,44.0,44.25,102300.0,38.0833,38.4641,38.0833,38.2997,102300.0
2008-09-03 11:00:00,44.26,44.47,44.12,44.21,52200.0,38.3083,38.4901,38.1871,38.265,52200.0
2008-09-03 11:30:00,44.21,44.22,43.82,43.9,39100.0,38.265,38.2737,37.9275,37.9967,39100.0
2008-09-03 12:00:00,43.9,44.11,43.75,44.07,42300.0,37.9967,38.1785,37.8669,38.1439,42300.0
2008-09-03 12:30:00,44.06,44.3,44.02,44.11,74300.0,38.1352,38.3429,38.1006,38.1785,74300.0
2008-09-03 13:00:00,44.13,44.35,44.07,44.31,33800.0,38.1958,38.3862,38.1439,38.3516,33800.0
2008-09-03 13:30:00,44.31,44.54,44.28,44.47,64000.0,38.3516,38.5507,38.3256,38.4901,64000.0
2008-09-03 14:00:00,44.46,44.6,44.2,44.21,77200.0,38.4814,38.6026,38.2564,38.265,77200.0
2008-09-03 14:30:00,44.19,44.32,44.07,44.18,66600.0,38.2477,38.3602,38.1439,38.2391,66600.0
2008-09-03 15:00:00,44.18,44.41,44.09,44.28,115800.0,38.2391,38.4381,38.1612,38.3256,115800.0
2008-09-03 15:30:00,44.28,44.33,43.97,44.13,237900.0,38.3256,38.3689,38.0573,38.1958,237900.0
2008-09-04 09:30:00,43.85,43.85,43.4,43.59,52700.0,37.9534,37.9534,37.564,37.7284,52700.0
2008-09-04 10:00:00,43.61,43.7,43.49,43.63,40600.0,37.7457,37.8236,37.6418,37.763,40600.0
2008-09-04 10:30:00,43.63,43.65,43.08,43.45,40300.0,37.763,37.7803,37.287,37.6072,40300.0
2008-09-04 11:00:00,43.43,43.49,43.26,43.27,28000.0,37.5899,37.6418,37.4428,37.4514,28000.0
2008-09-04 11:30:00,43.26,43.34,43.07,43.23,164900.0,37.4428,37.512,37.2783,37.4168,164900.0
2008-09-04 12:00:00,43.23,43.47,43.23,43.37,74300.0,37.4168,37.6245,37.4168,37.538,74300.0
2008-09-04 12:30:00,43.34,43.46,43.27,43.32,60700.0,37.512,37.6159,37.4514,37.4947,60700.0
2008-09-04 13:00:00,43.32,43.35,42.83,42.84,48000.0,37.4947,37.5207,37.0706,37.0793,48000.0
2008-09-04 13:30:00,42.84,42.92,42.74,42.81,45600.0,37.0793,37.1485,36.9927,37.0533,45600.0
2008-09-04 14:00:00,42.81,42.85,42.59,42.69,65000.0,37.0533,37.0879,36.8629,36.9494,65000.0
2008-09-04 14:30:00,42.68,42.93,42.65,42.93,59500.0,36.9408,37.1572,36.9148,37.1572,59500.0
2008-09-04 15:00:00,42.95,43.3,42.72,42.87,58500.0,37.1745,37.4774,36.9754,37.1052,58500.0
2008-09-04 15:30:00,42.88,43.02,42.8,42.8,145600.0,37.1139,37.2351,37.0446,37.0446,145600.0
2008-09-05 09:30:00,42.23,42.25,41.59,42.03,74600.0,36.5513,36.5686,35.9973,36.3782,74600.0
2008-09-05 10:00:00,42.07,42.23,41.99,42.15,103100.0,36.4128,36.5513,36.3436,36.482,103100.0
2008-09-05 10:30:00,42.13,42.18,41.92,42.09,79000.0,36.4647,36.508,36.283,36.4301,79000.0
2008-09-05 11:00:00,42.04,42.07,41.73,41.9,51600.0,36.3868,36.4128,36.1185,36.2657,51600.0
2008-09-05 11:30:00,41.88,42.34,41.84,42.2,51500.0,36.2483,36.6465,36.2137,36.5253,51500.0
2008-09-05 12:00:00,42.23,42.25,42.08,42.21,28300.0,36.5513,36.5686,36.4215,36.534,28300.0
2008-09-05 12:30:00,42.22,42.34,42.06,42.07,41000.0,36.5426,36.6465,36.4041,36.4128,41000.0
2008-09-05 13:00:00,42.06,42.22,42.02,42.2,36900.0,36.4041,36.5426,36.3695,36.5253,36900.0
2008-09-05 13:30:00,42.2,42.24,41.97,42.14,39900.0,36.5253,36.5599,36.3262,36.4734,39900.0
2008-09-05 14:00:00,42.12,42.28,41.96,42.25,86200.0,36.4561,36.5946,36.3176,36.5686,86200.0
2008-09-05 14:30:00,42.25,42.49,42.2,42.44,67700.0,36.5686,36.7763,36.5253,36.733,67700.0
2008-09-05 15:00:00,42.45,42.45,42.18,42.26,78800.0,36.7417,36.7417,36.508,36.5772,78800.0
2008-09-05 15:30:00,42.26,42.35,42.1,42.15,141600.0,36.5772,36.6551,36.4388,36.482,141600.0
2008-09-08 09:30:00,43.0,43.39,42.87,43.18,137500.0,37.2177,37.5553,37.1052,37.3735,137500.0
2008-09-08 10:00:00,43.18,43.2,42.65,42.7,116900.0,37.3735,37.3908,36.9148,36.9581,116900.0
2008-09-08 10:30:00,42.75,43.17,42.74,42.75,85000.0,37.0014,37.3649,36.9927,37.0014,85000.0
2008-09-08 11:00:00,42.75,42.97,42.42,42.51,85200.0,37.0014,37.1918,36.7157,36.7936,85200.0
2008-09-08 11:30:00,42.5,42.57,42.29,42.57,73600.0,36.785,36.8456,36.6032,36.8456,73600.0
2008-09-08 12:00:00,42.57,42.7,42.38,42.68,84600.0,36.8456,36.9581,36.6811,36.9408,84600.0
2008-09-08 12:30:00,42.67,42.92,42.5,42.86,99000.0,36.9321,37.1485,36.785,37.0966,99000.0
2008-09-08 13:00:00,42.85,42.93,42.76,42.83,115600.0,37.0879,37.1572,37.01,37.0706,115600.0
2008-09-08 13:30:00,42.83,42.9,42.67,42.74,56900.0,37.0706,37.1312,36.9321,36.9927,56900.0
2008-09-08 14:00:00,42.75,43.02,42.73,42.95,90700.0,37.0014,37.2351,36.984,37.1745,90700.0
2008-09-08 14:30:00,42.97,43.0,42.9,42.96,75200.0,37.1918,37.2177,37.1312,37.1831,75200.0
2008-09-08 15:00:00,42.96,43.06,42.9,43.04,153000.0,37.1831,37.2697,37.1312,37.2524,153000.0
2008-09-08 15:30:00,43.04,43.23,43.0,43.11,119500.0,37.2524,37.4168,37.2177,37.3129,119500.0
2008-09-09 09:30:00,43.22,43.5,42.69,43.47,121000.0,37.4082,37.6505,36.9494,37.6245,121000.0
2008-09-09 10:00:00,43.47,43.64,43.3,43.42,140200.0,37.6245,37.7717,37.4774,37.5813,140200.0
2008-09-09 10:30:00,43.43,43.47,43.03,43.05,174900.0,37.5899,37.6245,37.2437,37.261,174900.0
2008-09-09 11:00:00,43.04,43.47,43.0,43.41,125300.0,37.2524,37.6245,37.2177,37.5726,125300.0
2008-09-09 11:30:00,43.39,43.64,43.37,43.5,104500.0,37.5553,37.7717,37.538,37.6505,104500.0
2008-09-09 12:00:00,43.51,43.51,43.2,43.33,60000.0,37.6592,37.6592,37.3908,37.5034,60000.0
2008-09-09 12:30:00,43.3,43.37,43.12,43.13,92500.0,37.4774,37.538,37.3216,37.3303,92500.0
2008-09-09 13:00:00,43.12,43.22,42.96,42.99,99200.0,37.3216,37.4082,37.1831,37.2091,99200.0
2008-09-09 13:30:00,42.97,43.1,42.9,43.01,131500.0,37.1918,37.3043,37.1312,37.2264,131500.0
2008-09-09 14:00:00,43.0,43.07,42.93,43.03,160200.0,37.2177,37.2783,37.1572,37.2437,160200.0
2008-09-09 14:30:00,43.03,43.03,42.54,42.58,117400.0,37.2437,37.2437,36.8196,36.8542,117400.0
2008-09-09 15:00:00,42.59,42.61,42.16,42.21,134400.0,36.8629,36.8802,36.4907,36.534,134400.0
2008-09-09 15:30:00,42.23,42.3,42.02,42.18,243300.0,36.5513,36.6119,36.3695,36.508,243300.0
2008-09-10 09:30:00,42.44,42.56,42.06,42.26,70300.0,36.733,36.8369,36.4041,36.5772,70300.0
2008-09-10 10:00:00,42.28,42.66,42.05,42.57,103700.0,36.5946,36.9235,36.3955,36.8456,103700.0
2008-09-10 10:30:00,42.58,42.68,42.28,42.32,108100.0,36.8542,36.9408,36.5946,36.6292,108100.0
2008-09-10 11:00:00,42.31,42.62,42.17,42.6,138700.0,36.6205,36.8888,36.4994,36.8715,138700.0
2008-09-10 11:30:00,42.59,42.96,42.51,42.94,72100.0,36.8629,37.1831,36.7936,37.1658,72100.0
2008-09-10 12:00:00,42.92,43.01,42.82,42.89,55700.0,37.1485,37.2264,37.0619,37.1225,55700.0
2008-09-10 12:30:00,42.91,43.0,42.87,42.95,46100.0,37.1398,37.2177,37.1052,37.1745,46100.0
2008-09-10 13:00:00,42.95,42.98,42.75,42.75,44100.0,37.1745,37.2004,37.0014,37.0014,44100.0
2008-09-10 13:30:00,42.74,43.06,42.68,42.95,85100.0,36.9927,37.2697,36.9408,37.1745,85100.0
2008-09-10 14:00:00,42.95,43.27,42.92,42.99,173000.0,37.1745,37.4514,37.1485,37.2091,173000.0
2008-09-10 14:30:00,43.01,43.13,42.86,42.95,101800.0,37.2264,37.3303,37.0966,37.1745,101800.0
2008-09-10 15:00:00,42.97,43.15,42.84,42.93,66900.0,37.1918,37.3476,37.0793,37.1572,66900.0
2008-09-10 15:30:00,42.92,43.01,42.71,42.85,108200.0,37.1485,37.2264,36.9667,37.0879,108200.0
2008-09-11 09:30:00,42.32,42.56,41.63,42.06,97900.0,36.6292,36.8369,36.032,36.4041,97900.0
2008-09-11 10:00:00,42.05,42.28,42.05,42.06,79400.0,36.3955,36.5946,36.3955,36.4041,79400.0
2008-09-11 10:30:00,42.06,42.48,41.92,42.37,78000.0,36.4041,36.7677,36.283,36.6725,78000.0
2008-09-11 11:00:00,42.36,42.44,41.97,42.25,112100.0,36.6638,36.733,36.3262,36.5686,112100.0
2008-09-11 11:30:00,42.25,42.36,42.17,42.29,84300.0,36.5686,36.6638,36.4994,36.6032,84300.0
2008-09-11 12:00:00,42.31,42.52,42.0,42.05,67600.0,36.6205,36.8023,36.3522,36.3955,67600.0
2008-09-11 12:30:00,42.06,42.28,41.92,42.04,78200.0,36.4041,36.5946,36.283,36.3868,78200.0
2008-09-11 13:00:00,42.06,42.1,41.7,41.87,99400.0,36.4041,36.4388,36.0926,36.2397,99400.0
2008-09-11 13:30:00,41.87,42.09,41.69,42.07,86900.0,36.2397,36.4301,36.0839,36.4128,86900.0
2008-09-11 14:00:00,42.09,42.14,41.86,41.94,104900.0,36.4301,36.4734,36.231,36.3003,104900.0
2008-09-11 14:30:00,41.94,42.08,41.88,41.98,159500.0,36.3003,36.4215,36.2483,36.3349,159500.0
2008-09-11 15:00:00,41.99,42.22,41.85,41.9,133700.0,36.3436,36.5426,36.2224,36.2657,133700.0
2008-09-11 15:30:00,41.9,42.45,41.88,42.38,128500.0,36.2657,36.7417,36.2483,36.6811,128500.0
2008-09-12 09:30:00,42.2,42.21,41.32,41.63,139500.0,36.5253,36.534,35.7637,36.032,139500.0
2008-09-12 10:00:00,41.63,41.82,41.44,41.67,82000.0,36.032,36.1964,35.8675,36.0666,82000.0
2008-09-12 10:30:00,41.66,41.73,41.21,41.69,83000.0,36.0579,36.1185,35.6684,36.0839,83000.0
2008-09-12 11:00:00,41.7,42.02,41.7,41.84,80200.0,36.0926,36.3695,36.0926,36.2137,80200.0
2008-09-12 11:30:00,41.81,41.93,41.54,41.65,84200.0,36.1878,36.2916,35.9541,36.0493,84200.0
2008-09-12 12:00:00,41.66,41.7,41.55,41.59,34600.0,36.0579,36.0926,35.9627,35.9973,34600.0
2008-09-12 12:30:00,41.63,41.64,41.25,41.33,77000.0,36.032,36.0406,35.7031,35.7723,77000.0
2008-09-12 13:00:00,41.3,41.37,41.11,41.35,57100.0,35.7463,35.8069,35.5819,35.7896,57100.0
2008-09-12 13:30:00,41.35,41.6,41.18,41.6,135100.0,35.7896,36.006,35.6425,36.006,135100.0
2008-09-12 14:00:00,41.55,41.76,41.38,41.52,44800.0,35.9627,36.1445,35.8156,35.9368,44800.0
2008-09-12 14:30:00,41.51,41.74,41.48,41.54,83600.0,35.9281,36.1272,35.9021,35.9541,83600.0
2008-09-12 15:00:00,41.54,41.82,41.47,41.56,62800.0,35.9541,36.1964,35.8935,35.9714,62800.0
2008-09-12 15:30:00,41.54,41.7,41.47,41.62,67400.0,35.9541,36.0926,35.8935,36.0233,67400.0
2008-09-15 09:30:00,39.28,40.75,39.28,40.58,228400.0,33.998,35.2703,33.998,35.1232,228400.0
2008-09-15 10:00:00,40.53,40.76,40.47,40.53,238100.0,35.0799,35.279,35.028,35.0799,238100.0
2008-09-15 10:30:00,40.54,41.28,40.53,41.0,126200.0,35.0885,35.729,35.0799,35.4867,126200.0
2008-09-15 11:00:00,41.01,41.01,40.72,40.72,64500.0,35.4953,35.4953,35.2443,35.2443,64500.0
2008-09-15 11:30:00,40.73,40.8,40.43,40.55,92100.0,35.253,35.3136,34.9933,35.0972,92100.0
2008-09-15 12:00:00,40.54,41.05,40.52,41.02,55000.0,35.0885,35.53,35.0712,35.504,55000.0
2008-09-15 12:30:00,41.01,41.4,40.98,41.26,65900.0,35.4953,35.8329,35.4694,35.7117,65900.0
2008-09-15 13:00:00,41.25,41.38,39.77,41.02,73900.0,35.7031,35.8156,34.4221,35.504,73900.0
2008-09-15 13:30:00,41.04,41.04,40.85,40.9,95600.0,35.5213,35.5213,35.3569,35.4001,95600.0
2008-09-15 14:00:00,40.9,41.1,40.85,40.92,70400.0,35.4001,35.5732,35.3569,35.4174,70400.0
2008-09-15 14:30:00,40.92,40.99,40.74,40.84,75400.0,35.4174,35.478,35.2616,35.3482,75400.0
2008-09-15 15:00:00,40.83,40.83,40.31,40.46,138600.0,35.3395,35.3395,34.8895,35.0193,138600.0
2008-09-15 15:30:00,40.44,40.77,40.16,40.23,290300.0,35.002,35.2876,34.7596,34.8202,290300.0
2008-09-16 09:30:00,39.69,40.5,39.17,40.1,229100.0,34.3528,35.0539,33.9028,34.7077,229100.0
2008-09-16 10:00:00,40.08,40.65,40.07,40.55,253500.0,34.6904,35.1837,34.6817,35.0972,253500.0
2008-09-16 10:30:00,40.54,40.59,40.04,40.37,114900.0,35.0885,35.1318,34.6558,34.9414,114900.0
2008-09-16 11:00:00,40.37,40.5,39.74,40.06,109800.0,34.9414,35.0539,34.3961,34.6731,109800.0
2008-09-16 11:30:00,40.05,40.23,39.94,40.03,95400.0,34.6644,34.8202,34.5692,34.6471,95400.0
2008-09-16 12:00:00,40.03,40.06,39.85,39.94,152100.0,34.6471,34.6731,34.4913,34.5692,152100.0
2008-09-16 12:30:00,39.96,39.98,39.73,39.8,127800.0,34.5865,34.6038,34.3875,34.448,127800.0
2008-09-16 13:00:00,39.81,39.95,39.68,39.89,60400.0,34.4567,34.5779,34.3442,34.5259,60400.0
2008-09-16 13:30:00,39.9,39.97,39.78,39.96,85600.0,34.5346,34.5952,34.4307,34.5865,85600.0
2008-09-16 14:00:00,39.95,40.03,39.31,39.63,144100.0,34.5779,34.6471,34.0239,34.3009,144100.0
2008-09-16 14:30:00,39.63,40.17,39.61,39.95,192800.0,34.3009,34.7683,34.2836,34.5779,192800.0
2008-09-16 15:00:00,39.95,40.03,39.54,39.78,138100.0,34.5779,34.6471,34.223,34.4307,138100.0
2008-09-16 15:30:00,39.78,39.99,39.63,39.78,224700.0,34.4307,34.6125,34.3009,34.4307,224700.0
2008-09-17 09:30:00,38.86,40.04,38.86,39.98,120100.0,33.6872,34.7102,33.6872,34.6581,120100.0
2008-09-17 10:00:00,40.0,40.08,39.49,39.51,84800.0,34.6755,34.7448,34.2334,34.2507,84800.0
2008-09-17 10:30:00,39.51,39.56,38.93,38.93,232600.0,34.2507,34.294,33.7479,33.7479,232600.0
2008-09-17 11:00:00,38.94,39.01,38.66,38.75,50800.0,33.7566,33.8173,33.5138,33.5919,50800.0
2008-09-17 11:30:00,38.77,38.96,38.6,38.63,109400.0,33.6092,33.7739,33.4618,33.4878,109400.0
2008-09-17 12:00:00,38.6,38.75,38.49,38.74,76400.0,33.4618,33.5919,33.3665,33.5832,76400.0
2008-09-17 12:30:00,38.74,38.99,38.72,38.72,112600.0,33.5832,33.7999,33.5659,33.5659,112600.0
2008-09-17 13:00:00,38.72,38.79,38.61,38.64,95100.0,33.5659,33.6265,33.4705,33.4965,95100.0
2008-09-17 13:30:00,38.64,38.65,38.49,38.54,92500.0,33.4965,33.5052,33.3665,33.4098,92500.0
2008-09-17 14:00:00,38.56,38.65,38.49,38.65,149700.0,33.4272,33.5052,33.3665,33.5052,149700.0
2008-09-17 14:30:00,38.65,39.13,38.65,38.78,137400.0,33.5052,33.9213,33.5052,33.6179,137400.0
2008-09-17 15:00:00,38.79,38.99,38.63,38.67,140400.0,33.6265,33.7999,33.4878,33.5225,140400.0
2008-09-17 15:30:00,38.65,38.66,38.2,38.2,336400.0,33.5052,33.5138,33.1151,33.1151,336400.0
2008-09-18 09:30:00,41.2,41.37,38.81,38.95,585400.0,35.7157,35.8631,33.6439,33.7652,585400.0
2008-09-18 10:00:00,38.94,39.02,38.49,38.83,232600.0,33.7566,33.8259,33.3665,33.6612,232600.0
2008-09-18 10:30:00,38.82,38.83,38.4,38.44,161700.0,33.6525,33.6612,33.2885,33.3231,161700.0
2008-09-18 11:00:00,38.43,38.5,37.96,38.49,313700.0,33.3145,33.3751,32.907,33.3665,313700.0
2008-09-18 11:30:00,38.48,38.89,38.48,38.83,199000.0,33.3578,33.7132,33.3578,33.6612,199000.0
2008-09-18 12:00:00,38.82,38.84,38.49,38.53,181400.0,33.6525,33.6699,33.3665,33.4012,181400.0
2008-09-18 12:30:00,38.58,38.6,37.94,38.07,180400.0,33.4445,33.4618,32.8897,33.0024,180400.0
2008-09-18 13:00:00,38.08,38.97,38.08,38.7,238400.0,33.0111,33.7826,33.0111,33.5485,238400.0
2008-09-18 13:30:00,38.73,39.0,38.73,38.91,246600.0,33.5745,33.8086,33.5745,33.7306,246600.0
2008-09-18 14:00:00,38.9,38.97,38.17,38.17,178200.0,33.7219,33.7826,33.0891,33.0891,178200.0
2008-09-18 14:30:00,38.15,38.41,37.75,37.97,147300.0,33.0717,33.2971,32.725,32.9157,147300.0
2008-09-18 15:00:00,37.97,38.72,37.51,37.64,274400.0,32.9157,33.5659,32.5169,32.6296,274400.0
2008-09-18 15:30:00,37.66,38.5,37.63,38.32,421100.0,32.647,33.3751,32.621,33.2191,421100.0
2008-09-19 09:30:00,40.02,42.06,39.79,40.02,378500.0,34.6928,36.4613,34.4934,34.6928,378500.0
2008-09-19 10:00:00,40.02,40.25,38.94,39.31,402700.0,34.6928,34.8922,33.7566,34.0773,402700.0
2008-09-19 10:30:00,39.31,39.55,39.2,39.54,188600.0,34.0773,34.2854,33.982,34.2767,188600.0
2008-09-19 11:00:00,39.55,39.78,39.32,39.51,124400.0,34.2854,34.4848,34.086,34.2507,124400.0
2008-09-19 11:30:00,39.5,39.5,39.09,39.42,104200.0,34.242,34.242,33.8866,34.1727,104200.0
2008-09-19 12:00:00,39.42,39.68,39.39,39.56,103200.0,34.1727,34.3981,34.1467,34.294,103200.0
2008-09-19 12:30:00,39.53,40.0,39.47,39.82,114900.0,34.268,34.6755,34.216,34.5194,114900.0
2008-09-19 13:00:00,39.86,39.87,39.56,39.64,108100.0,34.5541,34.5628,34.294,34.3634,108100.0
2008-09-19 13:30:00,39.63,39.66,39.33,39.55,86000.0,34.3547,34.3807,34.0947,34.2854,86000.0
2008-09-19 14:00:00,39.54,39.56,39.38,39.45,74500.0,34.2767,34.294,34.138,34.1987,74500.0
2008-09-19 14:30:00,39.47,39.58,39.38,39.41,69700.0,34.216,34.3114,34.138,34.164,69700.0
2008-09-19 15:00:00,39.41,39.51,38.95,39.13,107300.0,34.164,34.2507,33.7652,33.9213,107300.0
2008-09-19 15:30:00,39.15,39.31,38.69,38.93,226700.0,33.9386,34.0773,33.5399,33.7479,226700.0
2008-09-22 09:30:00,39.31,40.13,39.3,40.1,202400.0,34.0773,34.7882,34.0687,34.7622,202400.0
2008-09-22 10:00:00,40.1,40.21,39.91,40.08,118800.0,34.7622,34.8575,34.5975,34.7448,118800.0
2008-09-22 10:30:00,40.08,40.28,39.89,40.23,55800.0,34.7448,34.9182,34.5801,34.8749,55800.0
2008-09-22 11:00:00,40.23,40.25,39.59,39.73,37900.0,34.8749,34.8922,34.3201,34.4414,37900.0
2008-09-22 11:30:00,39.74,40.0,39.74,39.83,153300.0,34.4501,34.6755,34.4501,34.5281,153300.0
2008-09-22 12:00:00,39.84,39.9,39.69,39.84,34100.0,34.5368,34.5888,34.4067,34.5368,34100.0
2008-09-22 12:30:00,39.82,39.89,39.7,39.8,61800.0,34.5194,34.5801,34.4154,34.5021,61800.0
2008-09-22 13:00:00,39.78,39.8,39.42,39.48,60100.0,34.4848,34.5021,34.1727,34.2247,60100.0
2008-09-22 13:30:00,39.49,39.66,39.39,39.49,83400.0,34.2334,34.3807,34.1467,34.2334,83400.0
2008-09-22 14:00:00,39.49,39.51,39.1,39.27,99200.0,34.2334,34.2507,33.8953,34.0426,99200.0
2008-09-22 14:30:00,39.27,39.36,38.83,38.85,138700.0,34.0426,34.1207,33.6612,33.6786,138700.0
2008-09-22 15:00:00,38.85,39.0,38.78,38.85,115800.0,33.6786,33.8086,33.6179,33.6786,115800.0
2008-09-22 15:30:00,38.82,38.96,38.63,38.73,200800.0,33.6525,33.7739,33.4878,33.5745,200800.0
2008-09-23 09:30:00,39.0,39.5,38.76,39.02,85100.0,33.8086,34.242,33.6005,33.8259,85100.0
2008-09-23 10:00:00,39.02,39.61,38.92,39.49,97600.0,33.8259,34.3374,33.7392,34.2334,97600.0
2008-09-23 10:30:00,39.49,39.5,39.0,39.01,69300.0,34.2334,34.242,33.8086,33.8173,69300.0
2008-09-23 11:00:00,39.02,39.35,38.93,39.24,46100.0,33.8259,34.112,33.7479,34.0166,46100.0
2008-09-23 11:30:00,39.22,39.31,39.01,39.01,43200.0,33.9993,34.0773,33.8173,33.8173,43200.0
2008-09-23 12:00:00,39.0,39.14,38.88,38.92,68100.0,33.8086,33.93,33.7046,33.7392,68100.0
2008-09-23 12:30:00,38.92,38.96,38.72,38.83,56500.0,33.7392,33.7739,33.5659,33.6612,56500.0
2008-09-23 13:00:00,38.83,38.84,38.56,38.8,77500.0,33.6612,33.6699,33.4272,33.6352,77500.0
2008-09-23 13:30:00,38.8,38.97,38.55,38.88,118400.0,33.6352,33.7826,33.4185,33.7046,118400.0
2008-09-23 14:00:00,38.88,39.4,38.83,39.4,126300.0,33.7046,34.1553,33.6612,34.1553,126300.0
2008-09-23 14:30:00,39.42,39.73,39.37,39.48,142300.0,34.1727,34.4414,34.1293,34.2247,142300.0
2008-09-23 15:00:00,39.5,39.6,39.29,39.29,109300.0,34.242,34.3287,34.06,34.06,109300.0
2008-09-23 15:30:00,39.31,39.31,38.75,39.06,252900.0,34.0773,34.0773,33.5919,33.8606,252900.0
2008-09-24 09:30:00,39.06,39.19,38.71,39.14,100700.0,33.8606,33.9733,33.5572,33.93,100700.0
2008-09-24 10:00:00,39.14,39.4,39.08,39.36,113600.0,33.93,34.1553,33.8779,34.1207,113600.0
2008-09-24 10:30:00,39.35,40.09,39.35,39.94,157000.0,34.112,34.7535,34.112,34.6235,157000.0
2008-09-24 11:00:00,39.97,39.97,39.62,39.66,87900.0,34.6495,34.6495,34.3461,34.3807,87900.0
2008-09-24 11:30:00,39.68,39.92,39.67,39.87,105100.0,34.3981,34.6061,34.3894,34.5628,105100.0
2008-09-24 12:00:00,39.87,39.87,39.59,39.71,66700.0,34.5628,34.5628,34.3201,34.4241,66700.0
2008-09-24 12:30:00,39.71,39.81,39.69,39.81,72500.0,34.4241,34.5108,34.4067,34.5108,72500.0
2008-09-24 13:00:00,39.8,40.23,39.79,40.03,125300.0,34.5021,34.8749,34.4934,34.7015,125300.0
2008-09-24 13:30:00,40.05,40.26,39.95,39.97,114300.0,34.7188,34.9009,34.6321,34.6495,114300.0
2008-09-24 14:00:00,39.97,40.0,39.76,39.82,76400.0,34.6495,34.6755,34.4674,34.5194,76400.0
2008-09-24 14:30:00,39.81,40.09,39.8,39.87,138500.0,34.5108,34.7535,34.5021,34.5628,138500.0
2008-09-24 15:00:00,39.87,39.97,39.52,39.69,95300.0,34.5628,34.6495,34.2594,34.4067,95300.0
2008-09-24 15:30:00,39.73,39.76,39.46,39.55,105400.0,34.4414,34.4674,34.2074,34.2854,105400.0
2008-09-25 09:30:00,40.18,40.57,39.96,40.56,112600.0,34.8315,35.1696,34.6408,35.1609,112600.0
2008-09-25 10:00:00,40.5,40.58,40.27,40.45,121600.0,35.1089,35.1783,34.9095,35.0656,121600.0
2008-09-25 10:30:00,40.41,40.53,40.05,40.1,82800.0,35.0309,35.1349,34.7188,34.7622,82800.0
2008-09-25 11:00:00,40.12,40.19,40.0,40.16,49800.0,34.7795,34.8402,34.6755,34.8142,49800.0
2008-09-25 11:30:00,40.16,40.27,40.14,40.18,85600.0,34.8142,34.9095,34.7968,34.8315,85600.0
2008-09-25 12:00:00,40.18,40.23,40.02,40.06,84800.0,34.8315,34.8749,34.6928,34.7275,84800.0
2008-09-25 12:30:00,40.06,40.27,40.06,40.23,59500.0,34.7275,34.9095,34.7275,34.8749,59500.0
2008-09-25 13:00:00,40.23,40.3,40.01,40.06,80600.0,34.8749,34.9355,34.6841,34.7275,80600.0
2008-09-25 13:30:00,40.06,40.36,40.04,40.19,56000.0,34.7275,34.9876,34.7102,34.8402,56000.0
2008-09-25 14:00:00,40.18,40.19,39.83,39.95,63200.0,34.8315,34.8402,34.5281,34.6321,63200.0
2008-09-25 14:30:00,39.96,39.98,39.68,39.88,55100.0,34.6408,34.6581,34.3981,34.5714,55100.0
2008-09-25 15:00:00,39.87,39.91,39.84,39.88,65300.0,34.5628,34.5975,34.5368,34.5714,65300.0
2008-09-25 15:30:00,39.88,39.88,39.33,39.57,200300.0,34.5714,34.5714,34.0947,34.3027,200300.0
2008-09-26 09:30:00,39.2,39.2,38.53,39.01,123900.0,33.982,33.982,33.4012,33.8173,123900.0
2008-09-26 10:00:00,39.03,39.44,39.03,39.42,82200.0,33.8346,34.19,33.8346,34.1727,82200.0
2008-09-26 10:30:00,39.42,39.74,39.3,39.71,65800.0,34.1727,34.4501,34.0687,34.4241,65800.0
2008-09-26 11:00:00,39.7,39.75,39.47,39.51,106100.0,34.4154,34.4588,34.216,34.2507,106100.0
2008-09-26 11:30:00,39.5,39.54,39.11,39.14,62100.0,34.242,34.2767,33.9039,33.93,62100.0
2008-09-26 12:00:00,39.14,39.43,39.04,39.42,66500.0,33.93,34.1813,33.8433,34.1727,66500.0
2008-09-26 12:30:00,39.43,39.9,39.37,39.9,139300.0,34.1813,34.5888,34.1293,34.5888,139300.0
2008-09-26 13:00:00,39.86,40.4,39.86,40.26,141400.0,34.5541,35.0222,34.5541,34.9009,141400.0
2008-09-26 13:30:00,40.26,40.93,40.13,40.5,163400.0,34.9009,35.4817,34.7882,35.1089,163400.0
2008-09-26 14:00:00,40.51,40.52,40.2,40.2,78900.0,35.1176,35.1263,34.8489,34.8489,78900.0
2008-09-26 14:30:00,40.2,40.2,39.76,39.8,56600.0,34.8489,34.8489,34.4674,34.5021,56600.0
2008-09-26 15:00:00,39.76,40.09,39.58,40.02,106600.0,34.4674,34.7535,34.3114,34.6928,106600.0
2008-09-26 15:30:00,40.03,40.28,39.95,40.15,188000.0,34.7015,34.9182,34.6321,34.8055,188000.0
2008-09-29 09:30:00,39.31,40.05,39.02,39.72,213800.0,34.0773,34.7188,33.8259,34.4327,213800.0
2008-09-29 10:00:00,39.71,39.83,39.5,39.55,118500.0,34.4241,34.5281,34.242,34.2854,118500.0
2008-09-29 10:30:00,39.58,39.78,39.48,39.53,109600.0,34.3114,34.4848,34.2247,34.268,109600.0
2008-09-29 11:00:00,39.54,39.79,39.52,39.76,91000.0,34.2767,34.4934,34.2594,34.4674,91000.0
2008-09-29 11:30:00,39.77,39.78,39.62,39.65,91300.0,34.4761,34.4848,34.3461,34.3721,91300.0
2008-09-29 12:00:00,39.65,39.65,39.49,39.56,112800.0,34.3721,34.3721,34.2334,34.294,112800.0
2008-09-29 12:30:00,39.55,39.72,39.49,39.55,94600.0,34.2854,34.4327,34.2334,34.2854,94600.0
2008-09-29 13:00:00,39.55,39.71,39.45,39.68,141400.0,34.2854,34.4241,34.1987,34.3981,141400.0
2008-09-29 13:30:00,39.66,39.75,39.21,39.24,283400.0,34.3807,34.4588,33.9906,34.0166,283400.0
2008-09-29 14:00:00,39.25,39.54,39.09,39.16,337200.0,34.0253,34.2767,33.8866,33.9473,337200.0
2008-09-29 14:30:00,39.19,39.43,39.13,39.17,134900.0,33.9733,34.1813,33.9213,33.956,134900.0
2008-09-29 15:00:00,39.14,39.26,38.39,38.4,385400.0,33.93,34.034,33.2798,33.2885,385400.0
2008-09-29 15:30:00,38.41,38.91,38.2,38.83,227500.0,33.2971,33.7306,33.1151,33.6612,227500.0
2008-09-30 09:30:00,39.5,40.11,38.56,38.6,128400.0,34.242,34.7708,33.4272,33.4618,128400.0
2008-09-30 10:00:00,38.58,39.12,38.5,39.02,138200.0,33.4445,33.9126,33.3751,33.8259,138200.0
2008-09-30 10:30:00,39.02,39.24,38.89,39.04,154200.0,33.8259,34.0166,33.7132,33.8433,154200.0
2008-09-30 11:00:00,39.04,39.37,39.01,39.21,136400.0,33.8433,34.1293,33.8173,33.9906,136400.0
2008-09-30 11:30:00,39.2,39.21,39.07,39.15,89200.0,33.982,33.9906,33.8693,33.9386,89200.0
2008-09-30 12:00:00,39.14,39.18,39.08,39.16,123000.0,33.93,33.9646,33.8779,33.9473,123000.0
2008-09-30 12:30:00,39.16,39.19,38.92,39.14,78400.0,33.9473,33.9733,33.7392,33.93,78400.0
2008-09-30 13:00:00,39.1,39.26,39.05,39.24,71900.0,33.8953,34.034,33.8519,34.0166,71900.0
2008-09-30 13:30:00,39.25,39.28,39.07,39.1,51500.0,34.0253,34.0513,33.8693,33.8953,51500.0
2008-09-30 14:00:00,39.12,39.29,39.06,39.23,142800.0,33.9126,34.06,33.8606,34.008,142800.0
2008-09-30 14:30:00,39.23,39.62,39.21,39.48,98400.0,34.008,34.3461,33.9906,34.2247,98400.0
2008-09-30 15:00:00,39.48,39.53,39.07,39.41,126600.0,34.2247,34.268,33.8693,34.164,126600.0
2008-09-30 15:30:00,39.41,39.54,39.22,39.39,169700.0,34.164,34.2767,33.9993,34.1467,169700.0
2008-10-01 09:30:00,41.24,41.24,39.67,39.77,98300.0,35.7504,35.7504,34.3894,34.4761,98300.0
2008-10-01 10:00:00,39.79,40.02,39.58,39.78,131800.0,34.4934,34.6928,34.3114,34.4848,131800.0
2008-10-01 10:30:00,39.78,39.84,39.52,39.52,68700.0,34.4848,34.5368,34.2594,34.2594,68700.0
2008-10-01 11:00:00,39.52,39.71,39.32,39.65,72800.0,34.2594,34.4241,34.086,34.3721,72800.0
2008-10-01 11:30:00,39.64,39.72,39.47,39.51,49200.0,34.3634,34.4327,34.216,34.2507,49200.0
2008-10-01 12:00:00,39.5,39.8,39.45,39.5,44500.0,34.242,34.5021,34.1987,34.242,44500.0
2008-10-01 12:30:00,39.51,40.15,39.51,40.1,105300.0,34.2507,34.8055,34.2507,34.7622,105300.0
2008-10-01 13:00:00,40.05,40.07,39.84,40.05,71000.0,34.7188,34.7362,34.5368,34.7188,71000.0
2008-10-01 13:30:00,40.06,40.08,39.56,39.62,125600.0,34.7275,34.7448,34.294,34.3461,125600.0
2008-10-01 14:00:00,39.65,39.77,39.46,39.77,125700.0,34.3721,34.4761,34.2074,34.4761,125700.0
2008-10-01 14:30:00,39.78,40.05,39.68,39.72,95700.0,34.4848,34.7188,34.3981,34.4327,95700.0
2008-10-01 15:00:00,39.7,39.81,39.62,39.7,96300.0,34.4154,34.5108,34.3461,34.4154,96300.0
2008-10-01 15:30:00,39.74,39.99,39.69,39.89,171200.0,34.4501,34.6668,34.4067,34.5801,171200.0
2008-10-02 09:30:00,39.77,40.53,39.5,39.5,139100.0,34.4761,35.1349,34.242,34.242,139100.0
2008-10-02 10:00:00,39.5,39.5,39.14,39.14,85300.0,34.242,34.242,33.93,33.93,85300.0
2008-10-02 10:30:00,39.11,39.4,39.01,39.12,108100.0,33.9039,34.1553,33.8173,33.9126,108100.0
2008-10-02 11:00:00,39.12,39.16,38.8,39.04,125500.0,33.9126,33.9473,33.6352,33.8433,125500.0
2008-10-02 11:30:00,39.04,39.1,38.99,39.09,85800.0,33.8433,33.8953,33.7999,33.8866,85800.0
2008-10-02 12:00:00,39.09,39.1,39.05,39.08,58700.0,33.8866,33.8953,33.8519,33.8779,58700.0
2008-10-02 12:30:00,39.08,39.1,38.83,39.05,80500.0,33.8779,33.8953,33.6612,33.8519,80500.0
2008-10-02 13:00:00,39.06,39.06,38.65,38.66,120200.0,33.8606,33.8606,33.5052,33.5138,120200.0
2008-10-02 13:30:00,38.67,38.79,38.38,38.56,170500.0,33.5225,33.6265,33.2711,33.4272,170500.0
2008-10-02 14:00:00,38.55,38.74,38.49,38.57,129600.0,33.4185,33.5832,33.3665,33.4358,129600.0
2008-10-02 14:30:00,38.58,38.79,38.52,38.6,374300.0,33.4445,33.6265,33.3925,33.4618,374300.0
2008-10-02 15:00:00,38.59,38.62,38.11,38.22,126100.0,33.4532,33.4792,33.0371,33.1324,126100.0
2008-10-02 15:30:00,38.23,39.19,38.23,38.88,413600.0,33.1411,33.9733,33.1411,33.7046,413600.0
2008-10-03 09:30:00,39.27,40.0,38.82,39.0,216200.0,34.0426,34.6755,33.6525,33.8086,216200.0
2008-10-03 10:00:00,39.01,39.05,38.39,38.49,158100.0,33.8173,33.8519,33.2798,33.3665,158100.0
2008-10-03 10:30:00,38.49,38.75,38.35,38.69,120000.0,33.3665,33.5919,33.2451,33.5399,120000.0
2008-10-03 11:00:00,38.71,38.94,38.63,38.76,85100.0,33.5572,33.7566,33.4878,33.6005,85100.0
2008-10-03 11:30:00,38.76,38.8,38.5,38.6,101800.0,33.6005,33.6352,33.3751,33.4618,101800.0
2008-10-03 12:00:00,38.64,38.71,38.46,38.71,57500.0,33.4965,33.5572,33.3405,33.5572,57500.0
2008-10-03 12:30:00,38.72,38.74,38.46,38.46,143700.0,33.5659,33.5832,33.3405,33.3405,143700.0
2008-10-03 13:00:00,38.49,38.62,38.03,38.07,98800.0,33.3665,33.4792,32.9677,33.0024,98800.0
2008-10-03 13:30:00,38.07,38.11,37.62,37.78,152900.0,33.0024,33.0371,32.6123,32.751,152900.0
2008-10-03 14:00:00,37.79,37.89,37.27,37.29,126800.0,32.7597,32.8463,32.3089,32.3262,126800.0
2008-10-03 14:30:00,37.3,37.38,37.05,37.31,161700.0,32.3349,32.4042,32.1182,32.3435,161700.0
2008-10-03 15:00:00,37.32,37.6,37.02,37.2,214300.0,32.3522,32.5949,32.0922,32.2482,214300.0
2008-10-03 15:30:00,37.21,37.24,36.59,36.75,335900.0,32.2569,32.2829,31.7194,31.8581,335900.0
2008-10-06 09:30:00,35.51,35.94,35.05,35.1,196900.0,30.7832,31.1559,30.3844,30.4277,196900.0
2008-10-06 10:00:00,35.13,35.58,34.68,34.91,257700.0,30.4537,30.8438,30.0636,30.263,257700.0
2008-10-06 10:30:00,34.91,34.91,33.98,34.59,222200.0,30.263,30.263,29.4568,29.9856,222200.0
2008-10-06 11:00:00,34.59,35.07,34.57,34.87,374700.0,29.9856,30.4017,29.9683,30.2283,374700.0
2008-10-06 11:30:00,34.87,34.91,34.2,34.39,108900.0,30.2283,30.263,29.6475,29.8122,108900.0
2008-10-06 12:00:00,34.38,34.53,34.22,34.32,85800.0,29.8036,29.9336,29.6649,29.7516,85800.0
2008-10-06 12:30:00,34.33,34.35,34.0,34.06,119400.0,29.7602,29.7776,29.4742,29.5262,119400.0
2008-10-06 13:00:00,34.06,34.33,34.01,34.12,107400.0,29.5262,29.7602,29.4828,29.5782,107400.0
2008-10-06 13:30:00,34.1,34.18,33.73,33.91,123100.0,29.5608,29.6302,29.2401,29.3961,123100.0
2008-10-06 14:00:00,33.91,33.91,32.98,33.03,188700.0,29.3961,29.3961,28.5899,28.6333,188700.0
2008-10-06 14:30:00,33.06,33.75,33.05,33.64,212400.0,28.6593,29.2574,28.6506,29.1621,212400.0
2008-10-06 15:00:00,33.59,34.23,33.45,34.19,358500.0,29.1187,29.6735,28.9974,29.6389,358500.0
2008-10-06 15:30:00,34.18,34.56,34.16,34.27,623200.0,29.6302,29.9596,29.6129,29.7082,623200.0
2008-10-07 09:30:00,31.89,32.78,27.73,29.89,1309500.0,27.645,28.4166,24.0388,25.9112,1309500.0
2008-10-07 10:00:00,29.87,30.77,29.33,30.29,861900.0,25.8939,26.6741,25.4258,26.258,861900.0
2008-10-07 10:30:00,30.28,30.37,29.97,30.23,510800.0,26.2493,26.3274,25.9806,26.206,510800.0
2008-10-07 11:00:00,30.23,30.28,29.64,29.85,481000.0,26.206,26.2493,25.6945,25.8766,481000.0
2008-10-07 11:30:00,29.86,30.23,29.85,29.91,410600.0,25.8852,26.206,25.8766,25.9286,410600.0
2008-10-07 12:00:00,29.92,29.96,29.56,29.83,219700.0,25.9373,25.9719,25.6252,25.8592,219700.0
2008-10-07 12:30:00,29.83,29.98,29.75,29.78,277700.0,25.8592,25.9893,25.7899,25.8159,277700.0
2008-10-07 13:00:00,29.8,29.99,29.06,29.18,363400.0,25.8332,25.9979,25.1917,25.2958,363400.0
2008-10-07 13:30:00,29.19,29.37,28.42,28.67,289900.0,25.3044,25.4605,24.6369,24.8536,289900.0
2008-10-07 14:00:00,28.63,29.6,28.59,29.2,220700.0,24.819,25.6599,24.7843,25.3131,220700.0
2008-10-07 14:30:00,29.24,29.68,28.97,28.97,240500.0,25.3478,25.7292,25.1137,25.1137,240500.0
2008-10-07 15:00:00,28.97,29.12,28.73,28.89,291300.0,25.1137,25.2437,24.9057,25.0444,291300.0
2008-10-07 15:30:00,28.91,29.1,28.58,28.69,414600.0,25.0617,25.2264,24.7756,24.871,414600.0
2008-10-08 09:30:00,27.77,29.24,27.43,28.92,467500.0,24.0734,25.3478,23.7787,25.0704,467500.0
2008-10-08 10:00:00,28.88,29.07,28.31,28.52,248700.0,25.0357,25.2004,24.5416,24.7236,248700.0
2008-10-08 10:30:00,28.53,28.69,27.89,28.57,321100.0,24.7323,24.871,24.1775,24.767,321100.0
2008-10-08 11:00:00,28.59,28.86,28.37,28.59,137700.0,24.7843,25.0184,24.5936,24.7843,137700.0
2008-10-08 11:30:00,28.57,28.7,27.98,28.66,142400.0,24.767,24.8797,24.2555,24.845,142400.0
2008-10-08 12:00:00,28.65,28.68,28.26,28.26,154300.0,24.8363,24.8623,24.4982,24.4982,154300.0
2008-10-08 12:30:00,28.26,28.54,28.04,28.46,138800.0,24.4982,24.741,24.3075,24.6716,138800.0
2008-10-08 13:00:00,28.47,28.76,28.4,28.42,200100.0,24.6803,24.9317,24.6196,24.6369,200100.0
2008-10-08 13:30:00,28.4,28.68,28.3,28.6,171100.0,24.6196,24.8623,24.5329,24.793,171100.0
2008-10-08 14:00:00,28.6,28.89,28.48,28.62,213900.0,24.793,25.0444,24.6889,24.8103,213900.0
2008-10-08 14:30:00,28.61,29.44,28.54,29.24,364200.0,24.8016,25.5211,24.741,25.3478,364200.0
2008-10-08 15:00:00,29.23,29.77,29.04,29.59,262800.0,25.3391,25.8072,25.1744,25.6512,262800.0
2008-10-08 15:30:00,29.57,29.77,29.25,29.35,519300.0,25.6338,25.8072,25.3564,25.4431,519300.0
2008-10-09 09:30:00,29.29,30.26,29.15,29.98,218900.0,25.3911,26.232,25.2698,25.9893,218900.0
2008-10-09 10:00:00,30.0,30.57,29.89,30.17,222300.0,26.0066,26.5007,25.9112,26.154,222300.0
2008-10-09 10:30:00,30.18,30.67,30.0,30.0,267400.0,26.1626,26.5874,26.0066,26.0066,267400.0
2008-10-09 11:00:00,30.0,30.19,29.63,29.88,125400.0,26.0066,26.1713,25.6859,25.9026,125400.0
2008-10-09 11:30:00,29.87,30.08,29.56,29.56,100500.0,25.8939,26.076,25.6252,25.6252,100500.0
2008-10-09 12:00:00,29.62,29.78,29.47,29.62,67600.0,25.6772,25.8159,25.5472,25.6772,67600.0
2008-10-09 12:30:00,29.64,29.65,29.39,29.5,69700.0,25.6945,25.7032,25.4778,25.5732,69700.0
2008-10-09 13:00:00,29.52,29.79,29.29,29.53,77100.0,25.5905,25.8246,25.3911,25.5992,77100.0
2008-10-09 13:30:00,29.51,29.67,29.2,29.2,80500.0,25.5818,25.7205,25.3131,25.3131,80500.0
2008-10-09 14:00:00,29.16,29.33,28.87,29.09,118100.0,25.2784,25.4258,25.027,25.2177,118100.0
2008-10-09 14:30:00,29.11,29.19,28.86,28.9,118400.0,25.2351,25.3044,25.0184,25.053,118400.0
2008-10-09 15:00:00,28.88,28.89,28.2,28.26,185500.0,25.0357,25.0444,24.4462,24.4982,185500.0
2008-10-09 15:30:00,28.25,28.51,27.72,28.18,357600.0,24.4896,24.7149,24.0301,24.4289,357600.0
2008-10-10 09:30:00,26.88,27.88,26.45,27.05,253000.0,23.3019,24.1688,22.9292,23.4493,253000.0
2008-10-10 10:00:00,27.07,27.84,27.0,27.45,250200.0,23.4666,24.1341,23.4059,23.796,250200.0
2008-10-10 10:30:00,27.43,27.47,26.65,26.84,197600.0,23.7787,23.8134,23.1025,23.2672,197600.0
2008-10-10 11:00:00,26.87,26.98,26.49,26.68,170000.0,23.2933,23.3886,22.9638,23.1285,170000.0
2008-10-10 11:30:00,26.66,26.86,26.52,26.75,199600.0,23.1112,23.2846,22.9898,23.1892,199600.0
2008-10-10 12:00:00,26.71,26.98,26.55,26.71,112900.0,23.1545,23.3886,23.0158,23.1545,112900.0
2008-10-10 12:30:00,26.7,26.78,26.44,26.5,192000.0,23.1459,23.2152,22.9205,22.9725,192000.0
2008-10-10 13:00:00,26.52,26.61,25.98,26.12,149300.0,22.9898,23.0679,22.5217,22.6431,149300.0
2008-10-10 13:30:00,26.13,26.15,25.46,25.76,116600.0,22.6518,22.6691,22.0709,22.331,116600.0
2008-10-10 14:00:00,25.73,26.34,25.53,25.83,190300.0,22.305,22.8338,22.1316,22.3917,190300.0
2008-10-10 14:30:00,25.83,26.33,25.76,25.97,180800.0,22.3917,22.8251,22.331,22.5131,180800.0
2008-10-10 15:00:00,25.97,26.85,25.86,26.75,270500.0,22.5131,23.2759,22.4177,23.1892,270500.0
2008-10-10 15:30:00,26.73,27.8,26.73,27.07,469700.0,23.1719,24.0995,23.1719,23.4666,469700.0
2008-10-13 09:30:00,28.21,29.13,27.89,29.12,167700.0,24.4549,25.2524,24.1775,25.2437,167700.0
2008-10-13 10:00:00,29.07,29.19,28.46,28.95,122400.0,25.2004,25.3044,24.6716,25.0964,122400.0
2008-10-13 10:30:00,28.92,29.04,28.69,28.99,85000.0,25.0704,25.1744,24.871,25.1311,85000.0
2008-10-13 11:00:00,29.0,29.09,28.65,28.65,75000.0,25.1397,25.2177,24.8363,24.8363,75000.0
2008-10-13 11:30:00,28.67,28.76,28.4,28.41,65900.0,24.8536,24.9317,24.6196,24.6283,65900.0
2008-10-13 12:00:00,28.45,28.7,28.41,28.53,71800.0,24.6629,24.8797,24.6283,24.7323,71800.0
2008-10-13 12:30:00,28.52,28.61,28.11,28.22,150900.0,24.7236,24.8016,24.3682,24.4635,150900.0
2008-10-13 13:00:00,28.23,28.34,28.18,28.19,155300.0,24.4722,24.5676,24.4289,24.4375,155300.0
2008-10-13 13:30:00,28.19,28.25,27.87,27.89,175900.0,24.4375,24.4896,24.1601,24.1775,175900.0
2008-10-13 14:00:00,27.88,27.88,27.3,27.66,257700.0,24.1688,24.1688,23.666,23.9781,257700.0
2008-10-13 14:30:00,27.66,28.01,27.65,27.78,196500.0,23.9781,24.2815,23.9694,24.0821,196500.0
2008-10-13 15:00:00,27.78,27.97,27.67,27.91,203100.0,24.0821,24.2468,23.9868,24.1948,203100.0
2008-10-13 15:30:00,27.88,28.66,27.86,28.65,228200.0,24.1688,24.845,24.1515,24.8363,228200.0
2008-10-14 09:30:00,29.28,29.76,28.7,28.7,248800.0,25.3824,25.7986,24.8797,24.8797,248800.0
2008-10-14 10:00:00,28.71,29.15,28.5,28.81,208400.0,24.8883,25.2698,24.7063,24.975,208400.0
2008-10-14 10:30:00,28.84,29.07,28.48,29.06,212900.0,25.001,25.2004,24.6889,25.1917,212900.0
2008-10-14 11:00:00,29.04,29.33,28.82,29.23,142700.0,25.1744,25.4258,24.9837,25.3391,142700.0
2008-10-14 11:30:00,29.22,29.24,28.77,28.77,60800.0,25.3304,25.3478,24.9403,24.9403,60800.0
2008-10-14 12:00:00,28.75,28.78,28.51,28.63,114300.0,24.923,24.949,24.7149,24.819,114300.0
2008-10-14 12:30:00,28.62,28.91,28.47,28.5,93900.0,24.8103,25.0617,24.6803,24.7063,93900.0
2008-10-14 13:00:00,28.5,28.58,28.33,28.51,84200.0,24.7063,24.7756,24.5589,24.7149,84200.0
2008-10-14 13:30:00,28.53,28.63,28.14,28.3,74300.0,24.7323,24.819,24.3942,24.5329,74300.0
2008-10-14 14:00:00,28.27,28.41,27.8,27.94,134700.0,24.5069,24.6283,24.0995,24.2208,134700.0
2008-10-14 14:30:00,27.97,28.04,27.27,27.5,174000.0,24.2468,24.3075,23.64,23.8394,174000.0
2008-10-14 15:00:00,27.55,28.29,27.5,28.22,228700.0,23.8827,24.5242,23.8394,24.4635,228700.0
2008-10-14 15:30:00,28.2,28.67,27.9,28.13,324000.0,24.4462,24.8536,24.1861,24.3855,324000.0
2008-10-15 09:30:00,28.1,28.1,27.33,27.63,134700.0,24.3595,24.3595,23.692,23.9521,134700.0
2008-10-15 10:00:00,27.64,27.71,26.97,26.97,174600.0,23.9608,24.0214,23.3799,23.3799,174600.0
2008-10-15 10:30:00,26.97,27.15,26.53,26.53,94600.0,23.3799,23.536,22.9985,22.9985,94600.0
2008-10-15 11:00:00,26.54,26.97,26.52,26.78,55500.0,23.0072,23.3799,22.9898,23.2152,55500.0
2008-10-15 11:30:00,26.75,27.0,26.75,26.93,56300.0,23.1892,23.4059,23.1892,23.3453,56300.0
2008-10-15 12:00:00,26.89,26.95,26.42,26.48,86200.0,23.3106,23.3626,22.9032,22.9552,86200.0
2008-10-15 12:30:00,26.47,26.73,26.42,26.55,133500.0,22.9465,23.1719,22.9032,23.0158,133500.0
2008-10-15 13:00:00,26.53,26.54,25.88,25.99,197700.0,22.9985,23.0072,22.435,22.5304,197700.0
2008-10-15 13:30:00,26.0,26.07,25.35,25.41,151500.0,22.5391,22.5997,21.9756,22.0276,151500.0
2008-10-15 14:00:00,25.42,25.55,25.28,25.48,184000.0,22.0363,22.149,21.9149,22.0883,184000.0
2008-10-15 14:30:00,25.48,25.63,25.25,25.3,275800.0,22.0883,22.2183,21.8889,21.9322,275800.0
2008-10-15 15:00:00,25.32,25.57,25.0,25.02,223800.0,21.9496,22.1663,21.6722,21.6895,223800.0
2008-10-15 15:30:00,25.02,25.57,24.9,25.27,642300.0,21.6895,22.1663,21.5855,21.9062,642300.0
2008-10-16 09:30:00,25.35,26.09,25.2,25.89,213900.0,21.9756,22.6171,21.8455,22.4437,213900.0
2008-10-16 10:00:00,25.9,25.9,24.93,25.03,144800.0,22.4524,22.4524,21.6115,21.6982,144800.0
2008-10-16 10:30:00,25.01,25.18,24.78,24.86,108600.0,21.6808,21.8282,21.4815,21.5508,108600.0
2008-10-16 11:00:00,24.84,25.03,24.31,24.86,114900.0,21.5335,21.6982,21.074,21.5508,114900.0
2008-10-16 11:30:00,24.79,25.51,24.76,25.3,174900.0,21.4901,22.1143,21.4641,21.9322,174900.0
2008-10-16 12:00:00,25.26,25.97,25.12,25.56,181100.0,21.8976,22.5131,21.7762,22.1576,181100.0
2008-10-16 12:30:00,25.52,25.65,25.15,25.34,92400.0,22.123,22.2356,21.8022,21.9669,92400.0
2008-10-16 13:00:00,25.34,25.62,25.25,25.4,70100.0,21.9669,22.2096,21.8889,22.0189,70100.0
2008-10-16 13:30:00,25.4,25.65,25.11,25.57,73600.0,22.0189,22.2356,21.7675,22.1663,73600.0
2008-10-16 14:00:00,25.54,25.58,25.2,25.33,85500.0,22.1403,22.175,21.8455,21.9582,85500.0
2008-10-16 14:30:00,25.34,26.0,25.23,25.76,147200.0,21.9669,22.5391,21.8716,22.331,147200.0
2008-10-16 15:00:00,25.76,26.38,25.67,26.01,206600.0,22.331,22.8685,22.253,22.5477,206600.0
2008-10-16 15:30:00,26.02,26.44,25.82,26.32,246400.0,22.5564,22.9205,22.383,22.8165,246400.0
2008-10-17 09:30:00,25.73,34.53,25.73,26.92,230900.0,22.305,29.9336,22.305,23.3366,230900.0
2008-10-17 10:00:00,26.95,27.51,26.89,27.47,236700.0,23.3626,23.8481,23.3106,23.8134,236700.0
2008-10-17 10:30:00,27.45,27.95,27.26,27.65,356200.0,23.796,24.2295,23.6313,23.9694,356200.0
2008-10-17 11:00:00,27.68,28.05,27.62,27.73,202700.0,23.9954,24.3162,23.9434,24.0388,202700.0
2008-10-17 11:30:00,27.74,27.82,27.53,27.58,68800.0,24.0474,24.1168,23.8654,23.9087,68800.0
2008-10-17 12:00:00,27.55,27.58,27.35,27.43,71400.0,23.8827,23.9087,23.7094,23.7787,71400.0
2008-10-17 12:30:00,27.43,27.86,27.38,27.83,216800.0,23.7787,24.1515,23.7354,24.1255,216800.0
2008-10-17 13:00:00,27.82,27.98,27.57,27.91,59200.0,24.1168,24.2555,23.9001,24.1948,59200.0
2008-10-17 13:30:00,27.91,28.45,27.91,27.97,78100.0,24.1948,24.6629,24.1948,24.2468,78100.0
2008-10-17 14:00:00,28.06,28.26,27.68,27.86,61000.0,24.3248,24.4982,23.9954,24.1515,61000.0
2008-10-17 14:30:00,27.85,28.06,27.57,27.8,119400.0,24.1428,24.3248,23.9001,24.0995,119400.0
2008-10-17 15:00:00,27.79,28.19,27.45,27.79,119600.0,24.0908,24.4375,23.796,24.0908,119600.0
2008-10-17 15:30:00,27.8,28.0,27.48,27.55,297300.0,24.0995,24.2728,23.8221,23.8827,297300.0
2008-10-20 09:30:00,27.89,28.83,27.89,28.7,143400.0,24.1775,24.9923,24.1775,24.8797,143400.0
2008-10-20 10:00:00,28.74,29.0,28.61,28.62,90500.0,24.9143,25.1397,24.8016,24.8103,90500.0
2008-10-20 10:30:00,28.63,29.01,28.51,28.64,103500.0,24.819,25.1484,24.7149,24.8276,103500.0
2008-10-20 11:00:00,28.62,28.66,28.18,28.56,111000.0,24.8103,24.845,24.4289,24.7583,111000.0
2008-10-20 11:30:00,28.58,29.1,28.58,29.05,100800.0,24.7756,25.2264,24.7756,25.1831,100800.0
2008-10-20 12:00:00,29.04,29.05,28.86,28.94,118000.0,25.1744,25.1831,25.0184,25.0877,118000.0
2008-10-20 12:30:00,28.91,29.24,28.86,29.1,155300.0,25.0617,25.3478,25.0184,25.2264,155300.0
2008-10-20 13:00:00,29.11,29.33,29.03,29.15,189100.0,25.2351,25.4258,25.1657,25.2698,189100.0
2008-10-20 13:30:00,29.15,29.26,29.01,29.05,132100.0,25.2698,25.3651,25.1484,25.1831,132100.0
2008-10-20 14:00:00,29.07,29.47,29.05,29.3,139000.0,25.2004,25.5472,25.1831,25.3998,139000.0
2008-10-20 14:30:00,29.32,29.61,29.2,29.49,124600.0,25.4171,25.6685,25.3131,25.5645,124600.0
2008-10-20 15:00:00,29.53,29.62,29.28,29.4,129600.0,25.5992,25.6772,25.3824,25.4865,129600.0
2008-10-20 15:30:00,29.4,29.76,29.3,29.7,185700.0,25.4865,25.7986,25.3998,25.7465,185700.0
2008-10-21 09:30:00,29.76,29.98,29.05,29.48,111900.0,25.7986,25.9893,25.1831,25.5558,111900.0
2008-10-21 10:00:00,29.49,30.13,29.49,29.75,99300.0,25.5645,26.1193,25.5645,25.7899,99300.0
2008-10-21 10:30:00,29.75,29.77,29.44,29.5,72900.0,25.7899,25.8072,25.5211,25.5732,72900.0
2008-10-21 11:00:00,29.5,29.59,29.39,29.45,111900.0,25.5732,25.6512,25.4778,25.5298,111900.0
2008-10-21 11:30:00,29.46,29.57,29.07,29.07,107100.0,25.5385,25.6338,25.2004,25.2004,107100.0
2008-10-21 12:00:00,29.06,29.32,29.02,29.19,78700.0,25.1917,25.4171,25.1571,25.3044,78700.0
2008-10-21 12:30:00,29.19,29.4,29.01,29.02,53000.0,25.3044,25.4865,25.1484,25.1571,53000.0
2008-10-21 13:00:00,29.01,29.47,29.0,29.33,110200.0,25.1484,25.5472,25.1397,25.4258,110200.0
2008-10-21 13:30:00,29.3,29.49,29.02,29.07,57600.0,25.3998,25.5645,25.1571,25.2004,57600.0
2008-10-21 14:00:00,29.08,29.38,29.0,29.34,75900.0,25.2091,25.4691,25.1397,25.4345,75900.0
2008-10-21 14:30:00,29.36,29.52,29.2,29.34,95700.0,25.4518,25.5905,25.3131,25.4345,95700.0
2008-10-21 15:00:00,29.34,29.52,29.08,29.18,144300.0,25.4345,25.5905,25.2091,25.2958,144300.0
2008-10-21 15:30:00,29.18,29.26,28.89,29.01,225800.0,25.2958,25.3651,25.0444,25.1484,225800.0
2008-10-22 09:30:00,28.46,28.88,27.98,28.08,127900.0,24.6716,25.0357,24.2555,24.3422,127900.0
2008-10-22 10:00:00,28.02,28.48,27.82,27.82,100200.0,24.2902,24.6889,24.1168,24.1168,100200.0
2008-10-22 10:30:00,27.83,28.68,27.77,28.6,104100.0,24.1255,24.8623,24.0734,24.793,104100.0
2008-10-22 11:00:00,28.62,28.62,28.32,28.39,107200.0,24.8103,24.8103,24.5502,24.6109,107200.0
2008-10-22 11:30:00,28.38,29.01,28.38,28.97,107700.0,24.6022,25.1484,24.6022,25.1137,107700.0
2008-10-22 12:00:00,28.97,29.09,28.85,28.93,132300.0,25.1137,25.2177,25.0097,25.079,132300.0
2008-10-22 12:30:00,28.9,28.92,28.76,28.85,51900.0,25.053,25.0704,24.9317,25.0097,51900.0
2008-10-22 13:00:00,28.86,28.9,28.58,28.81,110000.0,25.0184,25.053,24.7756,24.975,110000.0
2008-10-22 13:30:00,28.79,28.82,28.58,28.65,145600.0,24.9577,24.9837,24.7756,24.8363,145600.0
2008-10-22 14:00:00,28.66,28.66,28.36,28.62,223200.0,24.845,24.845,24.5849,24.8103,223200.0
2008-10-22 14:30:00,28.6,28.61,28.07,28.29,134700.0,24.793,24.8016,24.3335,24.5242,134700.0
2008-10-22 15:00:00,28.29,28.38,27.63,27.69,139100.0,24.5242,24.6022,23.9521,24.0041,139100.0
2008-10-22 15:30:00,27.69,28.14,27.17,28.14,200200.0,24.0041,24.3942,23.5533,24.3942,200200.0
2008-10-23 09:30:00,28.31,28.45,27.15,27.66,178800.0,24.5416,24.6629,23.536,23.9781,178800.0
2008-10-23 10:00:00,27.66,27.92,27.33,27.43,132600.0,23.9781,24.2035,23.692,23.7787,132600.0
2008-10-23 10:30:00,27.41,28.24,27.39,28.14,65400.0,23.7614,24.4809,23.744,24.3942,65400.0
2008-10-23 11:00:00,28.19,28.25,27.49,27.61,63800.0,24.4375,24.4896,23.8307,23.9347,63800.0
2008-10-23 11:30:00,27.61,27.86,27.54,27.6,84400.0,23.9347,24.1515,23.8741,23.9261,84400.0
2008-10-23 12:00:00,27.58,27.59,26.77,26.79,91100.0,23.9087,23.9174,23.2066,23.2239,91100.0
2008-10-23 12:30:00,26.81,27.0,26.6,26.76,80400.0,23.2412,23.4059,23.0592,23.1979,80400.0
2008-10-23 13:00:00,26.77,26.79,26.36,26.38,67900.0,23.2066,23.2239,22.8511,22.8685,67900.0
2008-10-23 13:30:00,26.36,26.58,26.14,26.54,93700.0,22.8511,23.0419,22.6604,23.0072,93700.0
2008-10-23 14:00:00,26.53,26.53,26.05,26.4,114500.0,22.9985,22.9985,22.5824,22.8858,114500.0
2008-10-23 14:30:00,26.39,26.61,25.86,26.02,139000.0,22.8771,23.0679,22.4177,22.5564,139000.0
2008-10-23 15:00:00,26.02,26.84,25.92,26.55,148600.0,22.5564,23.2672,22.4697,23.0158,148600.0
2008-10-23 15:30:00,26.55,27.34,26.17,27.24,308300.0,23.0158,23.7007,22.6864,23.614,308300.0
2008-10-24 09:30:00,26.0,26.28,24.92,26.23,138200.0,22.5391,22.7818,21.6028,22.7384,138200.0
2008-10-24 10:00:00,26.26,26.53,25.89,26.13,205800.0,22.7644,22.9985,22.4437,22.6518,205800.0
2008-10-24 10:30:00,26.13,26.55,25.98,26.41,88300.0,22.6518,23.0158,22.5217,22.8945,88300.0
2008-10-24 11:00:00,26.4,26.52,26.06,26.44,44700.0,22.8858,22.9898,22.5911,22.9205,44700.0
2008-10-24 11:30:00,26.48,26.74,26.25,26.41,25400.0,22.9552,23.1806,22.7558,22.8945,25400.0
2008-10-24 12:00:00,26.38,26.44,26.14,26.25,45700.0,22.8685,22.9205,22.6604,22.7558,45700.0
2008-10-24 12:30:00,26.25,26.3,26.04,26.22,52700.0,22.7558,22.7991,22.5737,22.7298,52700.0
2008-10-24 13:00:00,26.23,26.51,26.22,26.23,23300.0,22.7384,22.9812,22.7298,22.7384,23300.0
2008-10-24 13:30:00,26.23,26.24,25.86,25.94,38500.0,22.7384,22.7471,22.4177,22.487,38500.0
2008-10-24 14:00:00,25.89,26.12,25.79,25.87,67300.0,22.4437,22.6431,22.357,22.4264,67300.0
2008-10-24 14:30:00,25.92,26.28,25.87,26.25,112400.0,22.4697,22.7818,22.4264,22.7558,112400.0
2008-10-24 15:00:00,26.25,26.39,25.69,25.99,183200.0,22.7558,22.8771,22.2703,22.5304,183200.0
2008-10-24 15:30:00,25.99,26.07,25.73,25.9,158800.0,22.5304,22.5997,22.305,22.4524,158800.0
2008-10-27 09:30:00,25.28,25.77,24.78,25.73,114700.0,21.9149,22.3397,21.4815,22.305,114700.0
2008-10-27 10:00:00,25.73,26.22,25.41,25.47,83500.0,22.305,22.7298,22.0276,22.0796,83500.0
2008-10-27 10:30:00,25.47,25.61,25.12,25.6,62200.0,22.0796,22.201,21.7762,22.1923,62200.0
2008-10-27 11:00:00,25.58,25.92,25.26,25.36,136100.0,22.175,22.4697,21.8976,21.9843,136100.0
2008-10-27 11:30:00,25.36,25.47,25.2,25.29,67500.0,21.9843,22.0796,21.8455,21.9236,67500.0
2008-10-27 12:00:00,25.29,25.4,24.93,24.93,181300.0,21.9236,22.0189,21.6115,21.6115,181300.0
2008-10-27 12:30:00,24.92,25.08,24.81,25.0,125400.0,21.6028,21.7415,21.5075,21.6722,125400.0
2008-10-27 13:00:00,24.99,25.17,24.95,25.1,296500.0,21.6635,21.8195,21.6288,21.7589,296500.0
2008-10-27 13:30:00,25.08,25.18,24.94,25.0,161800.0,21.7415,21.8282,21.6202,21.6722,161800.0
2008-10-27 14:00:00,25.0,25.13,24.74,24.78,145000.0,21.6722,21.7849,21.4468,21.4815,145000.0
2008-10-27 14:30:00,24.74,24.86,24.49,24.51,107300.0,21.4468,21.5508,21.2301,21.2474,107300.0
2008-10-27 15:00:00,24.51,24.85,24.48,24.55,95700.0,21.2474,21.5421,21.2214,21.2821,95700.0
2008-10-27 15:30:00,24.58,24.7,24.11,24.15,273200.0,21.3081,21.4121,20.9006,20.9353,273200.0
2008-10-28 09:30:00,25.0,25.29,24.69,25.24,201600.0,21.6722,21.9236,21.4034,21.8802,201600.0
2008-10-28 10:00:00,25.23,25.35,24.88,24.95,160300.0,21.8716,21.9756,21.5681,21.6288,160300.0
2008-10-28 10:30:00,24.95,24.95,24.36,24.44,165500.0,21.6288,21.6288,21.1174,21.1867,165500.0
2008-10-28 11:00:00,24.43,24.77,24.42,24.5,105100.0,21.178,21.4728,21.1694,21.2387,105100.0
2008-10-28 11:30:00,24.5,24.65,24.39,24.45,67100.0,21.2387,21.3688,21.1434,21.1954,67100.0
2008-10-28 12:00:00,24.46,24.61,24.42,24.51,37900.0,21.2041,21.3341,21.1694,21.2474,37900.0
2008-10-28 12:30:00,24.51,24.61,24.49,24.54,89100.0,21.2474,21.3341,21.2301,21.2734,89100.0
2008-10-28 13:00:00,24.53,24.66,24.49,24.6,130500.0,21.2647,21.3774,21.2301,21.3254,130500.0
2008-10-28 13:30:00,24.61,24.64,24.48,24.57,83600.0,21.3341,21.3601,21.2214,21.2994,83600.0
2008-10-28 14:00:00,24.55,24.81,24.52,24.77,86800.0,21.2821,21.5075,21.2561,21.4728,86800.0
2008-10-28 14:30:00,24.78,25.41,24.78,25.22,186000.0,21.4815,22.0276,21.4815,21.8629,186000.0
2008-10-28 15:00:00,25.22,25.92,25.08,25.88,194700.0,21.8629,22.4697,21.7415,22.435,194700.0
2008-10-28 15:30:00,25.88,26.43,25.58,26.39,292500.0,22.435,22.9118,22.175,22.8771,292500.0
2008-10-29 09:30:00,26.36,26.36,25.84,25.97,97600.0,22.8511,22.8511,22.4004,22.5131,97600.0
2008-10-29 10:00:00,25.98,26.56,25.69,26.5,191800.0,22.5217,23.0245,22.2703,22.9725,191800.0
2008-10-29 10:30:00,26.5,26.52,26.05,26.28,194800.0,22.9725,22.9898,22.5824,22.7818,194800.0
2008-10-29 11:00:00,26.26,26.75,26.26,26.53,67200.0,22.7644,23.1892,22.7644,22.9985,67200.0
2008-10-29 11:30:00,26.57,26.95,26.45,26.87,37400.0,23.0332,23.3626,22.9292,23.2933,37400.0
2008-10-29 12:00:00,26.88,27.09,26.83,27.0,62700.0,23.3019,23.484,23.2586,23.4059,62700.0
2008-10-29 12:30:00,27.04,27.05,26.86,26.87,29400.0,23.4406,23.4493,23.2846,23.2933,29400.0
2008-10-29 13:00:00,26.89,27.01,26.84,26.94,27900.0,23.3106,23.4146,23.2672,23.3539,27900.0
2008-10-29 13:30:00,26.92,27.05,26.79,26.8,59600.0,23.3366,23.4493,23.2239,23.2326,59600.0
2008-10-29 14:00:00,26.81,26.9,26.23,26.33,106200.0,23.2412,23.3193,22.7384,22.8251,106200.0
2008-10-29 14:30:00,26.36,26.57,25.91,26.43,164700.0,22.8511,23.0332,22.461,22.9118,164700.0
2008-10-29 15:00:00,26.4,27.25,26.14,26.99,210600.0,22.8858,23.6227,22.6604,23.3973,210600.0
2008-10-29 15:30:00,26.98,27.18,25.55,25.8,338300.0,23.3886,23.562,22.149,22.3657,338300.0
2008-10-30 09:30:00,27.02,27.89,26.94,27.0,319700.0,23.4233,24.1775,23.3539,23.4059,319700.0
2008-10-30 10:00:00,27.0,27.4,26.77,27.09,212800.0,23.4059,23.7527,23.2066,23.484,212800.0
2008-10-30 10:30:00,27.07,27.17,26.49,26.99,215700.0,23.4666,23.5533,22.9638,23.3973,215700.0
2008-10-30 11:00:00,26.99,27.15,26.74,26.82,115500.0,23.3973,23.536,23.1806,23.2499,115500.0
2008-10-30 11:30:00,26.82,26.92,26.31,26.58,102000.0,23.2499,23.3366,22.8078,23.0419,102000.0
2008-10-30 12:00:00,26.58,26.75,26.36,26.43,61500.0,23.0419,23.1892,22.8511,22.9118,61500.0
2008-10-30 12:30:00,26.42,26.64,26.29,26.48,85500.0,22.9032,23.0939,22.7905,22.9552,85500.0
2008-10-30 13:00:00,26.48,26.79,26.46,26.58,53000.0,22.9552,23.2239,22.9378,23.0419,53000.0
2008-10-30 13:30:00,26.58,26.71,26.5,26.68,59600.0,23.0419,23.1545,22.9725,23.1285,59600.0
2008-10-30 14:00:00,26.66,26.88,26.6,26.76,96700.0,23.1112,23.3019,23.0592,23.1979,96700.0
2008-10-30 14:30:00,26.77,26.9,26.62,26.83,92900.0,23.2066,23.3193,23.0765,23.2586,92900.0
2008-10-30 15:00:00,26.85,26.94,26.5,26.6,133100.0,23.2759,23.3539,22.9725,23.0592,133100.0
2008-10-30 15:30:00,26.63,27.16,26.44,27.06,330900.0,23.0852,23.5446,22.9205,23.458,330900.0
2008-10-31 09:30:00,27.25,27.72,26.88,27.38,138300.0,23.6227,24.0301,23.3019,23.7354,138300.0
2008-10-31 10:00:00,27.38,28.76,27.36,28.74,387100.0,23.7354,24.9317,23.718,24.9143,387100.0
2008-10-31 10:30:00,28.71,29.8,28.7,29.76,267000.0,24.8883,25.8332,24.8797,25.7986,267000.0
2008-10-31 11:00:00,29.75,30.29,29.58,30.27,288200.0,25.7899,26.258,25.6425,26.2407,288200.0
2008-10-31 11:30:00,30.29,30.79,30.11,30.26,386600.0,26.258,26.6914,26.102,26.232,386600.0
2008-10-31 12:00:00,30.26,30.26,29.96,30.14,265800.0,26.232,26.232,25.9719,26.128,265800.0
2008-10-31 12:30:00,30.19,30.58,30.12,30.56,146800.0,26.1713,26.5094,26.1106,26.4921,146800.0
2008-10-31 13:00:00,30.56,31.14,30.53,31.01,214100.0,26.4921,26.9949,26.4661,26.8822,214100.0
2008-10-31 13:30:00,31.01,31.26,30.97,31.11,100100.0,26.8822,27.0989,26.8475,26.9689,100100.0
2008-10-31 14:00:00,31.12,31.4,31.01,31.05,148400.0,26.9775,27.2202,26.8822,26.9168,148400.0
2008-10-31 14:30:00,31.05,31.32,30.79,31.07,214900.0,26.9168,27.1509,26.6914,26.9342,214900.0
2008-10-31 15:00:00,31.08,31.4,30.23,30.42,351000.0,26.9428,27.2202,26.206,26.3707,351000.0
2008-10-31 15:30:00,30.45,31.2,30.45,31.15,522300.0,26.3967,27.0469,26.3967,27.0035,522300.0
2008-11-03 09:30:00,30.92,31.68,30.41,30.85,219200.0,26.8041,27.463,26.362,26.7435,219200.0
2008-11-03 10:00:00,30.82,31.21,30.76,31.1,286400.0,26.7175,27.0555,26.6654,26.9602,286400.0
2008-11-03 10:30:00,31.09,31.31,31.01,31.15,248400.0,26.9515,27.1422,26.8822,27.0035,248400.0
2008-11-03 11:00:00,31.15,31.45,31.0,31.01,197100.0,27.0035,27.2636,26.8735,26.8822,197100.0
2008-11-03 11:30:00,31.01,31.01,30.47,30.58,127900.0,26.8822,26.8822,26.414,26.5094,127900.0
2008-11-03 12:00:00,30.57,30.58,30.3,30.35,92800.0,26.5007,26.5094,26.2667,26.31,92800.0
2008-11-03 12:30:00,30.35,30.61,30.35,30.5,105000.0,26.31,26.5354,26.31,26.44,105000.0
2008-11-03 13:00:00,30.51,30.7,30.45,30.45,89000.0,26.4487,26.6134,26.3967,26.3967,89000.0
2008-11-03 13:30:00,30.45,30.45,30.28,30.32,110700.0,26.3967,26.3967,26.2493,26.284,110700.0
2008-11-03 14:00:00,30.33,30.35,29.96,30.06,336500.0,26.2927,26.31,25.9719,26.0586,336500.0
2008-11-03 14:30:00,30.06,30.11,29.79,30.05,149900.0,26.0586,26.102,25.8246,26.05,149900.0
2008-11-03 15:00:00,30.04,30.06,29.82,29.99,189400.0,26.0413,26.0586,25.8506,25.9979,189400.0
2008-11-03 15:30:00,29.99,30.24,29.99,30.12,272400.0,25.9979,26.2147,25.9979,26.1106,272400.0
2008-11-04 09:30:00,30.68,30.9,30.04,30.11,126300.0,26.5961,26.7868,26.0413,26.102,126300.0
2008-11-04 10:00:00,30.09,30.49,30.02,30.4,117300.0,26.0846,26.4314,26.0239,26.3534,117300.0
2008-11-04 10:30:00,30.36,30.87,30.3,30.78,98300.0,26.3187,26.7608,26.2667,26.6828,98300.0
2008-11-04 11:00:00,30.79,31.06,30.76,31.02,106900.0,26.6914,26.9255,26.6654,26.8908,106900.0
2008-11-04 11:30:00,30.99,31.14,30.78,31.11,90400.0,26.8648,26.9949,26.6828,26.9689,90400.0
2008-11-04 12:00:00,31.08,31.21,30.91,31.09,62900.0,26.9428,27.0555,26.7955,26.9515,62900.0
2008-11-04 12:30:00,31.07,31.23,31.02,31.22,74200.0,26.9342,27.0729,26.8908,27.0642,74200.0
2008-11-04 13:00:00,31.22,31.29,31.1,31.23,90400.0,27.0642,27.1249,26.9602,27.0729,90400.0
2008-11-04 13:30:00,31.22,31.43,31.15,31.35,87000.0,27.0642,27.2463,27.0035,27.1769,87000.0
2008-11-04 14:00:00,31.35,31.35,31.13,31.27,115900.0,27.1769,27.1769,26.9862,27.1076,115900.0
2008-11-04 14:30:00,31.27,31.35,30.85,31.0,107400.0,27.1076,27.1769,26.7435,26.8735,107400.0
2008-11-04 15:00:00,31.0,31.25,30.86,31.16,119000.0,26.8735,27.0902,26.7521,27.0122,119000.0
2008-11-04 15:30:00,31.16,31.46,31.15,31.32,195800.0,27.0122,27.2723,27.0035,27.1509,195800.0
2008-11-05 09:30:00,31.15,31.21,30.19,30.25,95300.0,27.0035,27.0555,26.1713,26.2233,95300.0
2008-11-05 10:00:00,30.25,30.96,30.19,30.72,96700.0,26.2233,26.8388,26.1713,26.6308,96700.0
2008-11-05 10:30:00,30.74,30.98,30.31,30.42,97600.0,26.6481,26.8562,26.2753,26.3707,97600.0
2008-11-05 11:00:00,30.44,30.68,30.36,30.44,69000.0,26.388,26.5961,26.3187,26.388,69000.0
2008-11-05 11:30:00,30.46,30.46,30.17,30.19,62100.0,26.4054,26.4054,26.154,26.1713,62100.0
2008-11-05 12:00:00,30.2,30.3,30.05,30.05,75300.0,26.18,26.2667,26.05,26.05,75300.0
2008-11-05 12:30:00,30.06,30.23,29.98,30.07,33700.0,26.0586,26.206,25.9893,26.0673,33700.0
2008-11-05 13:00:00,30.09,30.15,29.94,30.03,40000.0,26.0846,26.1366,25.9546,26.0326,40000.0
2008-11-05 13:30:00,30.03,30.06,29.82,29.97,40100.0,26.0326,26.0586,25.8506,25.9806,40100.0
2008-11-05 14:00:00,29.96,30.08,29.87,29.87,72000.0,25.9719,26.076,25.8939,25.8939,72000.0
2008-11-05 14:30:00,29.9,30.11,29.8,29.86,68300.0,25.9199,26.102,25.8332,25.8852,68300.0
2008-11-05 15:00:00,29.86,29.92,29.41,29.54,116100.0,25.8852,25.9373,25.4951,25.6078,116100.0
2008-11-05 15:30:00,29.54,29.77,29.09,29.35,222200.0,25.6078,25.8072,25.2177,25.4431,222200.0
2008-11-06 09:30:00,29.32,29.9,28.95,29.21,53700.0,25.4171,25.9199,25.0964,25.3218,53700.0
2008-11-06 10:00:00,29.2,29.36,28.83,29.13,62100.0,25.3131,25.4518,24.9923,25.2524,62100.0
2008-11-06 10:30:00,29.12,29.21,28.86,29.05,64900.0,25.2437,25.3218,25.0184,25.1831,64900.0
2008-11-06 11:00:00,29.07,29.08,28.67,28.82,51800.0,25.2004,25.2091,24.8536,24.9837,51800.0
2008-11-06 11:30:00,28.81,28.84,28.63,28.63,45200.0,24.975,25.001,24.819,24.819,45200.0
2008-11-06 12:00:00,28.63,28.85,28.46,28.64,44100.0,24.819,25.0097,24.6716,24.8276,44100.0
2008-11-06 12:30:00,28.64,28.75,28.39,28.65,59200.0,24.8276,24.923,24.6109,24.8363,59200.0
2008-11-06 13:00:00,28.64,28.72,28.29,28.51,120700.0,24.8276,24.897,24.5242,24.7149,120700.0
2008-11-06 13:30:00,28.5,28.52,28.08,28.18,82800.0,24.7063,24.7236,24.3422,24.4289,82800.0
2008-11-06 14:00:00,28.18,28.49,28.12,28.18,84500.0,24.4289,24.6976,24.3769,24.4289,84500.0
2008-11-06 14:30:00,28.18,28.55,28.18,28.34,66800.0,24.4289,24.7496,24.4289,24.5676,66800.0
2008-11-06 15:00:00,28.32,28.38,27.95,28.01,113300.0,24.5502,24.6022,24.2295,24.2815,113300.0
2008-11-06 15:30:00,28.02,28.33,27.95,28.07,278900.0,24.2902,24.5589,24.2295,24.3335,278900.0
2008-11-07 09:30:00,28.15,28.28,27.88,28.16,61700.0,24.4029,24.5156,24.1688,24.4115,61700.0
2008-11-07 10:00:00,28.2,28.53,28.18,28.5,59400.0,24.4462,24.7323,24.4289,24.7063,59400.0
2008-11-07 10:30:00,28.48,28.89,28.41,28.45,65100.0,24.6889,25.0444,24.6283,24.6629,65100.0
2008-11-07 11:00:00,28.44,28.69,28.12,28.18,81500.0,24.6543,24.871,24.3769,24.4289,81500.0
2008-11-07 11:30:00,28.18,28.21,27.94,28.17,78800.0,24.4289,24.4549,24.2208,24.4202,78800.0
2008-11-07 12:00:00,28.18,28.34,28.09,28.16,56000.0,24.4289,24.5676,24.3509,24.4115,56000.0
2008-11-07 12:30:00,28.12,28.2,28.0,28.11,65600.0,24.3769,24.4462,24.2728,24.3682,65600.0
2008-11-07 13:00:00,28.09,28.28,28.0,28.27,77500.0,24.3509,24.5156,24.2728,24.5069,77500.0
2008-11-07 13:30:00,28.28,28.42,28.18,28.39,83300.0,24.5156,24.6369,24.4289,24.6109,83300.0
2008-11-07 14:00:00,28.41,28.48,28.24,28.33,44300.0,24.6283,24.6889,24.4809,24.5589,44300.0
2008-11-07 14:30:00,28.35,28.61,28.13,28.13,62500.0,24.5762,24.8016,24.3855,24.3855,62500.0
2008-11-07 15:00:00,28.09,28.68,28.06,28.11,108500.0,24.3509,24.8623,24.3248,24.3682,108500.0
2008-11-07 15:30:00,28.1,28.58,28.08,28.55,105100.0,24.3595,24.7756,24.3422,24.7496,105100.0
2008-11-10 09:30:00,29.21,29.38,28.54,28.73,67600.0,25.3218,25.4691,24.741,24.9057,67600.0
2008-11-10 10:00:00,28.75,28.83,28.35,28.48,38700.0,24.923,24.9923,24.5762,24.6889,38700.0
2008-11-10 10:30:00,28.45,28.64,28.28,28.33,29300.0,24.6629,24.8276,24.5156,24.5589,29300.0
2008-11-10 11:00:00,28.32,28.35,27.89,28.31,36800.0,24.5502,24.5762,24.1775,24.5416,36800.0
2008-11-10 11:30:00,28.31,28.44,27.92,27.95,41000.0,24.5416,24.6543,24.2035,24.2295,41000.0
2008-11-10 12:00:00,27.95,28.02,27.53,27.54,39700.0,24.2295,24.2902,23.8654,23.8741,39700.0
2008-11-10 12:30:00,27.52,27.69,27.38,27.38,46300.0,23.8567,24.0041,23.7354,23.7354,46300.0
2008-11-10 13:00:00,27.4,27.78,27.32,27.78,55300.0,23.7527,24.0821,23.6833,24.0821,55300.0
2008-11-10 13:30:00,27.73,28.07,27.73,27.97,41200.0,24.0388,24.3335,24.0388,24.2468,41200.0
2008-11-10 14:00:00,27.96,27.97,27.6,27.72,70100.0,24.2382,24.2468,23.9261,24.0301,70100.0
2008-11-10 14:30:00,27.72,27.75,27.33,27.42,85000.0,24.0301,24.0561,23.692,23.77,85000.0
2008-11-10 15:00:00,27.42,27.56,27.16,27.3,66200.0,23.77,23.8914,23.5446,23.666,66200.0
2008-11-10 15:30:00,27.28,27.65,27.2,27.52,102700.0,23.6487,23.9694,23.5793,23.8567,102700.0
2008-11-11 09:30:00,27.56,27.59,25.85,25.91,163700.0,23.8914,23.9174,22.409,22.461,163700.0
2008-11-11 10:00:00,25.89,26.65,25.89,26.49,51800.0,22.4437,23.1025,22.4437,22.9638,51800.0
2008-11-11 10:30:00,26.49,26.58,26.35,26.36,45500.0,22.9638,23.0419,22.8425,22.8511,45500.0
2008-11-11 11:00:00,26.34,26.48,26.19,26.44,47600.0,22.8338,22.9552,22.7038,22.9205,47600.0
2008-11-11 11:30:00,26.44,26.49,26.29,26.34,34900.0,22.9205,22.9638,22.7905,22.8338,34900.0
2008-11-11 12:00:00,26.33,26.43,26.25,26.31,31700.0,22.8251,22.9118,22.7558,22.8078,31700.0
2008-11-11 12:30:00,26.33,26.79,26.33,26.75,63200.0,22.8251,23.2239,22.8251,23.1892,63200.0
2008-11-11 13:00:00,26.75,26.87,26.69,26.73,53600.0,23.1892,23.2933,23.1372,23.1719,53600.0
2008-11-11 13:30:00,26.73,27.24,26.68,27.15,71400.0,23.1719,23.614,23.1285,23.536,71400.0
2008-11-11 14:00:00,27.15,27.32,26.72,27.3,112900.0,23.536,23.6833,23.1632,23.666,112900.0
2008-11-11 14:30:00,27.3,27.38,26.54,26.55,106400.0,23.666,23.7354,23.0072,23.0158,106400.0
2008-11-11 15:00:00,26.51,27.36,26.45,26.89,159400.0,22.9812,23.718,22.9292,23.3106,159400.0
2008-11-11 15:30:00,26.88,26.88,26.5,26.61,248400.0,23.3019,23.3019,22.9725,23.0679,248400.0
2008-11-12 09:30:00,25.82,26.55,25.62,25.98,98400.0,22.383,23.0158,22.2096,22.5217,98400.0
2008-11-12 10:00:00,25.95,26.26,25.89,25.94,92000.0,22.4957,22.7644,22.4437,22.487,92000.0
2008-11-12 10:30:00,25.91,26.03,25.7,25.91,70000.0,22.461,22.5651,22.279,22.461,70000.0
2008-11-12 11:00:00,25.91,25.91,25.67,25.69,78100.0,22.461,22.461,22.253,22.2703,78100.0
2008-11-12 11:30:00,25.74,25.76,25.31,25.54,69400.0,22.3137,22.331,21.9409,22.1403,69400.0
2008-11-12 12:00:00,25.52,25.52,25.07,25.27,72100.0,22.123,22.123,21.7329,21.9062,72100.0
2008-11-12 12:30:00,25.27,25.59,25.21,25.59,83200.0,21.9062,22.1836,21.8542,22.1836,83200.0
2008-11-12 13:00:00,25.56,25.59,25.22,25.29,56800.0,22.1576,22.1836,21.8629,21.9236,56800.0
2008-11-12 13:30:00,25.3,25.33,25.03,25.04,53100.0,21.9322,21.9582,21.6982,21.7068,53100.0
2008-11-12 14:00:00,25.03,25.08,24.84,24.97,52300.0,21.6982,21.7415,21.5335,21.6462,52300.0
2008-11-12 14:30:00,24.93,25.06,24.83,24.85,45900.0,21.6115,21.7242,21.5248,21.5421,45900.0
2008-11-12 15:00:00,24.85,24.92,24.67,24.82,97400.0,21.5421,21.6028,21.3861,21.5161,97400.0
2008-11-12 15:30:00,24.83,25.1,24.83,24.86,220700.0,21.5248,21.7589,21.5248,21.5508,220700.0
2008-11-13 09:30:00,25.0,25.42,24.74,25.31,119400.0,21.6722,22.0363,21.4468,21.9409,119400.0
2008-11-13 10:00:00,25.31,25.92,25.28,25.63,103100.0,21.9409,22.4697,21.9149,22.2183,103100.0
2008-11-13 10:30:00,25.63,25.66,25.22,25.46,75300.0,22.2183,22.2443,21.8629,22.0709,75300.0
2008-11-13 11:00:00,25.45,25.66,25.35,25.64,90400.0,22.0623,22.2443,21.9756,22.227,90400.0
2008-11-13 11:30:00,25.66,25.68,25.42,25.52,78300.0,22.2443,22.2617,22.0363,22.123,78300.0
2008-11-13 12:00:00,25.55,25.68,25.42,25.45,56500.0,22.149,22.2617,22.0363,22.0623,56500.0
2008-11-13 12:30:00,25.45,25.5,24.82,24.82,101400.0,22.0623,22.1056,21.5161,21.5161,101400.0
2008-11-13 13:00:00,24.78,25.76,24.77,25.73,140700.0,21.4815,22.331,21.4728,22.305,140700.0
2008-11-13 13:30:00,25.79,26.59,25.75,26.11,135000.0,22.357,23.0505,22.3223,22.6344,135000.0
2008-11-13 14:00:00,26.1,27.39,26.06,27.36,111300.0,22.6257,23.744,22.5911,23.718,111300.0
2008-11-13 14:30:00,27.34,27.95,27.0,27.52,153700.0,23.7007,24.2295,23.4059,23.8567,153700.0
2008-11-13 15:00:00,27.51,27.78,26.96,27.77,138500.0,23.8481,24.0821,23.3713,24.0734,138500.0
2008-11-13 15:30:00,27.78,28.75,27.75,28.65,214200.0,24.0821,24.923,24.0561,24.8363,214200.0
2008-11-14 09:30:00,28.22,28.48,27.46,27.66,89900.0,24.4635,24.6889,23.8047,23.9781,89900.0
2008-11-14 10:00:00,27.68,27.76,26.55,26.56,102200.0,23.9954,24.0648,23.0158,23.0245,102200.0
2008-11-14 10:30:00,26.56,26.68,26.22,26.44,114800.0,23.0245,23.1285,22.7298,22.9205,114800.0
2008-11-14 11:00:00,26.42,26.76,26.17,26.52,88500.0,22.9032,23.1979,22.6864,22.9898,88500.0
2008-11-14 11:30:00,26.5,26.5,26.02,26.28,65400.0,22.9725,22.9725,22.5564,22.7818,65400.0
2008-11-14 12:00:00,26.25,26.26,25.96,26.13,60700.0,22.7558,22.7644,22.5044,22.6518,60700.0
2008-11-14 12:30:00,26.17,26.54,25.96,26.5,49200.0,22.6864,23.0072,22.5044,22.9725,49200.0
2008-11-14 13:00:00,26.49,26.49,25.9,26.42,73100.0,22.9638,22.9638,22.4524,22.9032,73100.0
2008-11-14 13:30:00,26.42,26.56,25.93,25.93,77900.0,22.9032,23.0245,22.4784,22.4784,77900.0
2008-11-14 14:00:00,25.92,26.66,25.89,26.5,111400.0,22.4697,23.1112,22.4437,22.9725,111400.0
2008-11-14 14:30:00,26.53,26.94,26.13,26.94,105100.0,22.9985,23.3539,22.6518,23.3539,105100.0
2008-11-14 15:00:00,26.98,27.25,26.71,26.72,149100.0,23.3886,23.6227,23.1545,23.1632,149100.0
2008-11-14 15:30:00,26.71,26.84,25.96,25.98,150400.0,23.1545,23.2672,22.5044,22.5217,150400.0
2008-11-17 09:30:00,26.0,26.66,25.45,26.23,81700.0,22.5391,23.1112,22.0623,22.7384,81700.0
2008-11-17 10:00:00,26.21,26.49,25.91,26.22,84500.0,22.7211,22.9638,22.461,22.7298,84500.0
2008-11-17 10:30:00,26.22,26.55,26.17,26.48,57100.0,22.7298,23.0158,22.6864,22.9552,57100.0
2008-11-17 11:00:00,26.47,26.68,26.47,26.59,29500.0,22.9465,23.1285,22.9465,23.0505,29500.0
2008-11-17 11:30:00,26.59,26.82,26.31,26.76,40300.0,23.0505,23.2499,22.8078,23.1979,40300.0
2008-11-17 12:00:00,26.78,26.84,26.57,26.8,40300.0,23.2152,23.2672,23.0332,23.2326,40300.0
2008-11-17 12:30:00,26.79,26.92,26.41,26.46,66400.0,23.2239,23.3366,22.8945,22.9378,66400.0
2008-11-17 13:00:00,26.46,26.46,26.22,26.38,49900.0,22.9378,22.9378,22.7298,22.8685,49900.0
2008-11-17 13:30:00,26.37,26.41,26.12,26.24,71300.0,22.8598,22.8945,22.6431,22.7471,71300.0
2008-11-17 14:00:00,26.22,26.36,25.82,25.83,67800.0,22.7298,22.8511,22.383,22.3917,67800.0
2008-11-17 14:30:00,25.84,26.29,25.84,25.94,93700.0,22.4004,22.7905,22.4004,22.487,93700.0
2008-11-17 15:00:00,25.94,26.29,25.88,26.16,112900.0,22.487,22.7905,22.435,22.6778,112900.0
2008-11-17 15:30:00,26.19,26.29,25.76,25.81,213300.0,22.7038,22.7905,22.331,22.3744,213300.0
2008-11-18 09:30:00,25.87,26.83,25.81,26.34,79800.0,22.4264,23.2586,22.3744,22.8338,79800.0
2008-11-18 10:00:00,26.37,26.72,26.15,26.69,82400.0,22.8598,23.1632,22.6691,23.1372,82400.0
2008-11-18 10:30:00,26.73,26.86,26.42,26.56,81200.0,23.1719,23.2846,22.9032,23.0245,81200.0
2008-11-18 11:00:00,26.52,26.62,26.33,26.54,50100.0,22.9898,23.0765,22.8251,23.0072,50100.0
2008-11-18 11:30:00,26.54,26.89,26.53,26.68,39300.0,23.0072,23.3106,22.9985,23.1285,39300.0
2008-11-18 12:00:00,26.68,26.71,26.23,26.26,50700.0,23.1285,23.1545,22.7384,22.7644,50700.0
2008-11-18 12:30:00,26.24,26.24,25.9,26.01,37200.0,22.7471,22.7471,22.4524,22.5477,37200.0
2008-11-18 13:00:00,26.0,26.0,25.78,25.84,41600.0,22.5391,22.5391,22.3483,22.4004,41600.0
2008-11-18 13:30:00,25.85,25.85,25.29,25.69,53500.0,22.409,22.409,21.9236,22.2703,53500.0
2008-11-18 14:00:00,25.68,25.83,25.58,25.82,62000.0,22.2617,22.3917,22.175,22.383,62000.0
2008-11-18 14:30:00,25.78,25.79,25.3,25.37,68900.0,22.3483,22.357,21.9322,21.9929,68900.0
2008-11-18 15:00:00,25.36,26.06,25.35,25.76,101100.0,21.9843,22.5911,21.9756,22.331,101100.0
2008-11-18 15:30:00,25.75,26.6,25.54,26.53,284000.0,22.3223,23.0592,22.1403,22.9985,284000.0
2008-11-19 09:30:00,26.49,27.15,26.49,26.6,102900.0,22.9638,23.536,22.9638,23.0592,102900.0
2008-11-19 10:00:00,26.57,27.03,26.53,26.91,121900.0,23.0332,23.432,22.9985,23.3279,121900.0
2008-11-19 10:30:00,26.92,26.96,26.58,26.72,383300.0,23.3366,23.3713,23.0419,23.1632,383300.0
2008-11-19 11:00:00,26.71,26.82,26.5,26.67,247800.0,23.1545,23.2499,22.9725,23.1199,247800.0
2008-11-19 11:30:00,26.68,27.21,26.58,27.05,216400.0,23.1285,23.588,23.0419,23.4493,216400.0
2008-11-19 12:00:00,27.0,27.16,26.75,26.91,230600.0,23.4059,23.5446,23.1892,23.3279,230600.0
2008-11-19 12:30:00,26.94,27.12,26.85,26.99,179300.0,23.3539,23.51,23.2759,23.3973,179300.0
2008-11-19 13:00:00,26.97,27.1,26.84,26.9,137800.0,23.3799,23.4926,23.2672,23.3193,137800.0
2008-11-19 13:30:00,26.86,27.1,26.75,27.01,166100.0,23.2846,23.4926,23.1892,23.4146,166100.0
2008-11-19 14:00:00,27.01,27.07,26.85,26.86,163700.0,23.4146,23.4666,23.2759,23.2846,163700.0
2008-11-19 14:30:00,26.86,27.22,26.75,27.03,226100.0,23.2846,23.5967,23.1892,23.432,226100.0
2008-11-19 15:00:00,27.04,27.19,26.93,27.04,230200.0,23.4406,23.5707,23.3453,23.4406,230200.0
2008-11-19 15:30:00,27.04,27.28,26.66,26.72,444500.0,23.4406,23.6487,23.1112,23.1632,444500.0
2008-11-20 09:30:00,26.26,26.63,25.62,26.35,211700.0,22.7644,23.0852,22.2096,22.8425,211700.0
2008-11-20 10:00:00,26.34,26.54,25.8,26.51,217800.0,22.8338,23.0072,22.3657,22.9812,217800.0
2008-11-20 10:30:00,26.52,26.91,26.36,26.53,249300.0,22.9898,23.3279,22.8511,22.9985,249300.0
2008-11-20 11:00:00,26.53,27.0,26.1,26.35,101600.0,22.9985,23.4059,22.6257,22.8425,101600.0
2008-11-20 11:30:00,26.38,26.58,26.13,26.43,87100.0,22.8685,23.0419,22.6518,22.9118,87100.0
2008-11-20 12:00:00,26.43,26.82,26.2,26.69,197200.0,22.9118,23.2499,22.7124,23.1372,197200.0
2008-11-20 12:30:00,26.7,27.26,26.69,27.04,273200.0,23.1459,23.6313,23.1372,23.4406,273200.0
2008-11-20 13:00:00,27.0,27.05,26.42,26.57,103600.0,23.4059,23.4493,22.9032,23.0332,103600.0
2008-11-20 13:30:00,26.57,26.87,26.43,26.75,102700.0,23.0332,23.2933,22.9118,23.1892,102700.0
2008-11-20 14:00:00,26.81,26.82,25.9,25.92,73200.0,23.2412,23.2499,22.4524,22.4697,73200.0
2008-11-20 14:30:00,25.94,26.15,25.57,25.72,101200.0,22.487,22.6691,22.1663,22.2963,101200.0
2008-11-20 15:00:00,25.74,26.16,25.74,26.06,211200.0,22.3137,22.6778,22.3137,22.5911,211200.0
2008-11-20 15:30:00,26.04,26.24,25.72,25.96,429000.0,22.5737,22.7471,22.2963,22.5044,429000.0
2008-11-21 09:30:00,26.38,26.54,24.69,24.86,242100.0,22.8685,23.0072,21.4034,21.5508,242100.0
2008-11-21 10:00:00,24.86,25.32,24.68,24.7,143400.0,21.5508,21.9496,21.3948,21.4121,143400.0
2008-11-21 10:30:00,24.68,24.97,24.42,24.43,63900.0,21.3948,21.6462,21.1694,21.178,63900.0
2008-11-21 11:00:00,24.45,24.59,24.03,24.33,73100.0,21.1954,21.3167,20.8313,21.0914,73100.0
2008-11-21 11:30:00,24.33,24.99,24.32,24.56,67300.0,21.0914,21.6635,21.0827,21.2907,67300.0
2008-11-21 12:00:00,24.56,24.99,24.37,24.55,74700.0,21.2907,21.6635,21.126,21.2821,74700.0
2008-11-21 12:30:00,24.53,24.98,24.48,24.69,68700.0,21.2647,21.6548,21.2214,21.4034,68700.0
2008-11-21 13:00:00,24.7,24.97,24.57,24.7,47800.0,21.4121,21.6462,21.2994,21.4121,47800.0
2008-11-21 13:30:00,24.68,24.85,24.37,24.44,36900.0,21.3948,21.5421,21.126,21.1867,36900.0
2008-11-21 14:00:00,24.37,24.84,24.36,24.69,46300.0,21.126,21.5335,21.1174,21.4034,46300.0
2008-11-21 14:30:00,24.7,24.88,24.45,24.71,72800.0,21.4121,21.5681,21.1954,21.4208,72800.0
2008-11-21 15:00:00,24.69,26.21,24.69,26.05,187100.0,21.4034,22.7211,21.4034,22.5824,187100.0
2008-11-21 15:30:00,26.0,26.58,25.8,26.51,197800.0,22.5391,23.0419,22.3657,22.9812,197800.0
2008-11-24 09:30:00,26.75,27.37,26.23,26.76,256600.0,23.1892,23.7267,22.7384,23.1979,256600.0
2008-11-24 10:00:00,26.79,27.34,26.79,27.31,99700.0,23.2239,23.7007,23.2239,23.6747,99700.0
2008-11-24 10:30:00,27.31,27.71,27.27,27.45,103400.0,23.6747,24.0214,23.64,23.796,103400.0
2008-11-24 11:00:00,27.45,27.61,27.02,27.3,89800.0,23.796,23.9347,23.4233,23.666,89800.0
2008-11-24 11:30:00,27.32,27.53,27.22,27.48,54300.0,23.6833,23.8654,23.5967,23.8221,54300.0
2008-11-24 12:00:00,27.49,27.56,27.06,27.27,100600.0,23.8307,23.8914,23.458,23.64,100600.0
2008-11-24 12:30:00,27.26,27.61,27.1,27.58,87300.0,23.6313,23.9347,23.4926,23.9087,87300.0
2008-11-24 13:00:00,27.59,27.69,27.28,27.54,78300.0,23.9174,24.0041,23.6487,23.8741,78300.0
2008-11-24 13:30:00,27.55,27.9,27.32,27.89,77700.0,23.8827,24.1861,23.6833,24.1775,77700.0
2008-11-24 14:00:00,27.84,28.03,27.67,27.95,104000.0,24.1341,24.2988,23.9868,24.2295,104000.0
2008-11-24 14:30:00,27.95,28.04,27.61,27.89,136400.0,24.2295,24.3075,23.9347,24.1775,136400.0
2008-11-24 15:00:00,27.89,28.66,27.76,28.66,157300.0,24.1775,24.845,24.0648,24.845,157300.0
2008-11-24 15:30:00,28.66,28.74,27.81,28.18,245100.0,24.845,24.9143,24.1081,24.4289,245100.0
2008-11-25 09:30:00,28.65,29.12,28.45,28.75,93300.0,24.8363,25.2437,24.6629,24.923,93300.0
2008-11-25 10:00:00,28.75,29.06,28.39,28.44,80300.0,24.923,25.1917,24.6109,24.6543,80300.0
2008-11-25 10:30:00,28.45,28.48,28.03,28.18,53500.0,24.6629,24.6889,24.2988,24.4289,53500.0
2008-11-25 11:00:00,28.18,28.39,27.9,28.37,109300.0,24.4289,24.6109,24.1861,24.5936,109300.0
2008-11-25 11:30:00,28.38,28.83,28.35,28.68,86400.0,24.6022,24.9923,24.5762,24.8623,86400.0
2008-11-25 12:00:00,28.69,28.9,28.53,28.66,86300.0,24.871,25.053,24.7323,24.845,86300.0
2008-11-25 12:30:00,28.65,28.8,28.37,28.46,46100.0,24.8363,24.9663,24.5936,24.6716,46100.0
2008-11-25 13:00:00,28.43,28.47,28.03,28.42,53000.0,24.6456,24.6803,24.2988,24.6369,53000.0
2008-11-25 13:30:00,28.43,28.58,28.12,28.12,54800.0,24.6456,24.7756,24.3769,24.3769,54800.0
2008-11-25 14:00:00,28.14,28.36,28.08,28.26,78000.0,24.3942,24.5849,24.3422,24.4982,78000.0
2008-11-25 14:30:00,28.22,28.9,28.14,28.9,54300.0,24.4635,25.053,24.3942,25.053,54300.0
2008-11-25 15:00:00,28.91,29.23,28.75,28.98,129300.0,25.0617,25.3391,24.923,25.1224,129300.0
2008-11-25 15:30:00,28.98,29.32,28.63,29.23,279600.0,25.1224,25.4171,24.819,25.3391,279600.0
2008-11-26 09:30:00,28.69,29.67,28.24,29.48,106900.0,24.871,25.7205,24.4809,25.5558,106900.0
2008-11-26 10:00:00,29.47,30.0,29.06,29.86,172700.0,25.5472,26.0066,25.1917,25.8852,172700.0
2008-11-26 10:30:00,29.8,29.92,29.52,29.88,162600.0,25.8332,25.9373,25.5905,25.9026,162600.0
2008-11-26 11:00:00,29.85,30.37,29.59,30.32,51400.0,25.8766,26.3274,25.6512,26.284,51400.0
2008-11-26 11:30:00,30.32,31.0,30.31,30.95,121500.0,26.284,26.8735,26.2753,26.8301,121500.0
2008-11-26 12:00:00,30.96,31.0,30.45,30.7,68600.0,26.8388,26.8735,26.3967,26.6134,68600.0
2008-11-26 12:30:00,30.69,30.76,30.64,30.75,59700.0,26.6048,26.6654,26.5614,26.6568,59700.0
2008-11-26 13:00:00,30.75,30.89,30.45,30.82,50500.0,26.6568,26.7781,26.3967,26.7175,50500.0
2008-11-26 13:30:00,30.84,30.97,30.51,30.76,84800.0,26.7348,26.8475,26.4487,26.6654,84800.0
2008-11-26 14:00:00,30.75,31.06,30.64,30.87,82500.0,26.6568,26.9255,26.5614,26.7608,82500.0
2008-11-26 14:30:00,30.89,31.34,30.88,31.3,69100.0,26.7781,27.1682,26.7695,27.1336,69100.0
2008-11-26 15:00:00,31.3,31.65,31.19,31.48,75300.0,27.1336,27.437,27.0382,27.2896,75300.0
2008-11-26 15:30:00,31.47,31.54,31.07,31.2,159200.0,27.2809,27.3416,26.9342,27.0469,159200.0
2008-11-28 09:30:00,31.25,31.25,30.3,30.34,86500.0,27.0902,27.0902,26.2667,26.3013,86500.0
2008-11-28 10:00:00,30.34,30.72,30.33,30.6,59100.0,26.3013,26.6308,26.2927,26.5267,59100.0
2008-11-28 10:30:00,30.58,30.58,30.21,30.24,53100.0,26.5094,26.5094,26.1887,26.2147,53100.0
2008-11-28 11:00:00,30.23,30.24,30.0,30.18,64000.0,26.206,26.2147,26.0066,26.1626,64000.0
2008-11-28 11:30:00,30.2,30.23,29.98,30.05,52100.0,26.18,26.206,25.9893,26.05,52100.0
2008-11-28 12:00:00,30.05,30.24,30.05,30.06,60200.0,26.05,26.2147,26.05,26.0586,60200.0
2008-11-28 12:30:00,30.06,30.35,29.99,30.31,149700.0,26.0586,26.31,25.9979,26.2753,149700.0
2008-11-28 13:00:00,29.98,30.36,29.98,30.36,37700.0,25.9893,26.3187,25.9893,26.3187,37700.0
2008-11-28 13:30:00,30.36,30.36,30.36,30.36,0.0,26.3187,26.3187,26.3187,26.3187,0.0
2008-11-28 14:00:00,30.36,30.36,30.36,30.36,0.0,26.3187,26.3187,26.3187,26.3187,0.0
2008-11-28 14:30:00,30.36,30.36,30.36,30.36,0.0,26.3187,26.3187,26.3187,26.3187,0.0
2008-11-28 15:00:00,30.36,30.36,30.36,30.36,0.0,26.3187,26.3187,26.3187,26.3187,0.0
2008-11-28 15:30:00,30.36,30.36,30.36,30.36,0.0,26.3187,26.3187,26.3187,26.3187,0.0
2008-12-01 09:30:00,29.45,29.68,28.85,28.87,166300.0,25.5298,25.7292,25.0097,25.027,166300.0
2008-12-01 10:00:00,28.89,29.04,28.77,28.83,116900.0,25.0444,25.1744,24.9403,24.9923,116900.0
2008-12-01 10:30:00,28.82,29.03,28.74,28.77,51800.0,24.9837,25.1657,24.9143,24.9403,51800.0
2008-12-01 11:00:00,28.77,29.0,28.59,28.78,75800.0,24.9403,25.1397,24.7843,24.949,75800.0
2008-12-01 11:30:00,28.79,28.94,28.65,28.84,59500.0,24.9577,25.0877,24.8363,25.001,59500.0
2008-12-01 12:00:00,28.83,29.0,28.73,28.95,60700.0,24.9923,25.1397,24.9057,25.0964,60700.0
2008-12-01 12:30:00,28.95,29.0,28.77,28.85,60100.0,25.0964,25.1397,24.9403,25.0097,60100.0
2008-12-01 13:00:00,28.84,29.05,28.77,28.95,49500.0,25.001,25.1831,24.9403,25.0964,49500.0
2008-12-01 13:30:00,28.98,29.1,28.58,28.89,94700.0,25.1224,25.2264,24.7756,25.0444,94700.0
2008-12-01 14:00:00,28.93,28.95,28.22,28.47,72600.0,25.079,25.0964,24.4635,24.6803,72600.0
2008-12-01 14:30:00,28.47,29.08,28.45,28.8,66700.0,24.6803,25.2091,24.6629,24.9663,66700.0
2008-12-01 15:00:00,28.77,29.0,28.5,28.68,95900.0,24.9403,25.1397,24.7063,24.8623,95900.0
2008-12-01 15:30:00,28.66,28.81,28.12,28.2,183600.0,24.845,24.975,24.3769,24.4462,183600.0
2008-12-02 09:30:00,28.62,28.66,28.12,28.25,67900.0,24.8103,24.845,24.3769,24.4896,67900.0
2008-12-02 10:00:00,28.26,29.06,28.14,28.89,167100.0,24.4982,25.1917,24.3942,25.0444,167100.0
2008-12-02 10:30:00,28.9,29.11,28.84,29.0,129300.0,25.053,25.2351,25.001,25.1397,129300.0
2008-12-02 11:00:00,29.0,29.6,28.86,29.4,129700.0,25.1397,25.6599,25.0184,25.4865,129700.0
2008-12-02 11:30:00,29.4,29.53,29.13,29.34,50900.0,25.4865,25.5992,25.2524,25.4345,50900.0
2008-12-02 12:00:00,29.42,29.67,29.31,29.63,31200.0,25.5038,25.7205,25.4085,25.6859,31200.0
2008-12-02 12:30:00,29.64,29.91,29.52,29.89,59200.0,25.6945,25.9286,25.5905,25.9112,59200.0
2008-12-02 13:00:00,29.89,30.04,29.77,29.94,55700.0,25.9112,26.0413,25.8072,25.9546,55700.0
2008-12-02 13:30:00,29.93,29.93,29.57,29.57,48000.0,25.9459,25.9459,25.6338,25.6338,48000.0
2008-12-02 14:00:00,29.57,29.61,29.24,29.43,97100.0,25.6338,25.6685,25.3478,25.5125,97100.0
2008-12-02 14:30:00,29.44,29.61,29.34,29.57,69300.0,25.5211,25.6685,25.4345,25.6338,69300.0
2008-12-02 15:00:00,29.55,30.06,29.21,29.89,111300.0,25.6165,26.0586,25.3218,25.9112,111300.0
2008-12-02 15:30:00,29.9,30.1,29.57,30.0,188400.0,25.9199,26.0933,25.6338,26.0066,188400.0
2008-12-03 09:30:00,29.33,29.81,29.23,29.51,76400.0,25.4258,25.8419,25.3391,25.5818,76400.0
2008-12-03 10:00:00,29.5,30.0,29.27,29.94,73700.0,25.5732,26.0066,25.3738,25.9546,73700.0
2008-12-03 10:30:00,29.98,30.54,29.85,30.45,139500.0,25.9893,26.4747,25.8766,26.3967,139500.0
2008-12-03 11:00:00,30.45,30.49,29.85,29.85,119700.0,26.3967,26.4314,25.8766,25.8766,119700.0
2008-12-03 11:30:00,29.86,30.1,29.77,30.07,87800.0,25.8852,26.0933,25.8072,26.0673,87800.0
2008-12-03 12:00:00,30.06,30.06,29.62,29.88,67200.0,26.0586,26.0586,25.6772,25.9026,67200.0
2008-12-03 12:30:00,29.89,29.98,29.45,29.5,104200.0,25.9112,25.9893,25.5298,25.5732,104200.0
2008-12-03 13:00:00,29.51,29.67,29.26,29.37,79900.0,25.5818,25.7205,25.3651,25.4605,79900.0
2008-12-03 13:30:00,29.36,29.36,28.74,28.85,170900.0,25.4518,25.4518,24.9143,25.0097,170900.0
2008-12-03 14:00:00,28.85,29.24,28.55,29.1,236000.0,25.0097,25.3478,24.7496,25.2264,236000.0
2008-12-03 14:30:00,29.1,29.32,28.86,28.88,261700.0,25.2264,25.4171,25.0184,25.0357,261700.0
2008-12-03 15:00:00,28.88,29.33,28.66,29.09,244200.0,25.0357,25.4258,24.845,25.2177,244200.0
2008-12-03 15:30:00,29.09,29.41,28.82,29.32,342200.0,25.2177,25.4951,24.9837,25.4171,342200.0
2008-12-04 09:30:00,29.27,30.05,28.91,29.94,153800.0,25.3738,26.05,25.0617,25.9546,153800.0
2008-12-04 10:00:00,29.97,30.19,29.57,29.63,166600.0,25.9806,26.1713,25.6338,25.6859,166600.0
2008-12-04 10:30:00,29.67,30.18,29.56,30.02,228600.0,25.7205,26.1626,25.6252,26.0239,228600.0
2008-12-04 11:00:00,30.03,30.07,29.61,29.82,67800.0,26.0326,26.0673,25.6685,25.8506,67800.0
2008-12-04 11:30:00,29.81,29.9,29.41,29.63,63800.0,25.8419,25.9199,25.4951,25.6859,63800.0
2008-12-04 12:00:00,29.62,29.7,29.06,29.1,87200.0,25.6772,25.7465,25.1917,25.2264,87200.0
2008-12-04 12:30:00,29.11,29.38,29.0,29.26,99500.0,25.2351,25.4691,25.1397,25.3651,99500.0
2008-12-04 13:00:00,29.25,29.26,29.0,29.08,43600.0,25.3564,25.3651,25.1397,25.2091,43600.0
2008-12-04 13:30:00,29.06,29.54,29.0,29.33,73400.0,25.1917,25.6078,25.1397,25.4258,73400.0
2008-12-04 14:00:00,29.33,29.64,29.28,29.57,83000.0,25.4258,25.6945,25.3824,25.6338,83000.0
2008-12-04 14:30:00,29.57,29.84,29.41,29.61,112800.0,25.6338,25.8679,25.4951,25.6685,112800.0
2008-12-04 15:00:00,29.59,29.59,28.77,28.91,215100.0,25.6512,25.6512,24.9403,25.0617,215100.0
2008-12-04 15:30:00,28.91,29.53,28.65,29.28,276900.0,25.0617,25.5992,24.8363,25.3824,276900.0
2008-12-05 09:30:00,29.26,29.43,28.72,28.83,89900.0,25.3651,25.5125,24.897,24.9923,89900.0
2008-12-05 10:00:00,28.82,29.06,28.62,28.95,53400.0,24.9837,25.1917,24.8103,25.0964,53400.0
2008-12-05 10:30:00,28.97,29.71,28.91,29.55,72900.0,25.1137,25.7552,25.0617,25.6165,72900.0
2008-12-05 11:00:00,29.52,29.8,29.42,29.56,27700.0,25.5905,25.8332,25.5038,25.6252,27700.0
2008-12-05 11:30:00,29.5,30.05,29.41,29.79,81000.0,25.5732,26.05,25.4951,25.8246,81000.0
2008-12-05 12:00:00,29.79,29.94,29.63,29.85,52500.0,25.8246,25.9546,25.6859,25.8766,52500.0
2008-12-05 12:30:00,29.87,29.93,29.53,29.84,48000.0,25.8939,25.9459,25.5992,25.8679,48000.0
2008-12-05 13:00:00,29.83,30.08,29.77,29.86,48800.0,25.8592,26.076,25.8072,25.8852,48800.0
2008-12-05 13:30:00,29.91,30.93,29.85,30.61,307100.0,25.9286,26.8128,25.8766,26.5354,307100.0
2008-12-05 14:00:00,30.6,30.84,30.27,30.64,89000.0,26.5267,26.7348,26.2407,26.5614,89000.0
2008-12-05 14:30:00,30.65,31.65,30.57,31.4,126600.0,26.5701,27.437,26.5007,27.2202,126600.0
2008-12-05 15:00:00,31.48,31.59,30.96,31.36,270300.0,27.2896,27.385,26.8388,27.1856,270300.0
2008-12-05 15:30:00,31.36,31.8,31.31,31.58,186300.0,27.1856,27.567,27.1422,27.3763,186300.0
2008-12-08 09:30:00,32.29,33.34,32.0,32.23,148100.0,27.9918,28.902,27.7404,27.9398,148100.0
2008-12-08 10:00:00,32.19,32.2,31.82,32.03,151600.0,27.9051,27.9138,27.5843,27.7664,151600.0
2008-12-08 10:30:00,32.06,32.47,31.96,32.38,74700.0,27.7924,28.1478,27.7057,28.0698,74700.0
2008-12-08 11:00:00,32.41,32.62,32.19,32.2,68500.0,28.0958,28.2779,27.9051,27.9138,68500.0
2008-12-08 11:30:00,32.24,32.42,31.89,31.98,78200.0,27.9484,28.1045,27.645,27.723,78200.0
2008-12-08 12:00:00,31.98,32.33,31.98,32.3,48900.0,27.723,28.0265,27.723,28.0004,48900.0
2008-12-08 12:30:00,32.31,32.34,31.8,32.04,131500.0,28.0091,28.0351,27.567,27.7751,131500.0
2008-12-08 13:00:00,32.03,32.15,31.89,32.02,50000.0,27.7664,27.8704,27.645,27.7577,50000.0
2008-12-08 13:30:00,31.98,32.07,31.81,31.98,72200.0,27.723,27.8011,27.5757,27.723,72200.0
2008-12-08 14:00:00,31.98,32.32,31.96,32.22,76800.0,27.723,28.0178,27.7057,27.9311,76800.0
2008-12-08 14:30:00,32.24,32.62,32.02,32.61,85800.0,27.9484,28.2779,27.7577,28.2692,85800.0
2008-12-08 15:00:00,32.6,32.8,32.43,32.68,131400.0,28.2605,28.4339,28.1131,28.3299,131400.0
2008-12-08 15:30:00,32.69,32.78,31.77,32.23,232900.0,28.3385,28.4166,27.541,27.9398,232900.0
2008-12-09 09:30:00,32.26,33.0,31.99,32.74,156900.0,27.9658,28.6073,27.7317,28.3819,156900.0
2008-12-09 10:00:00,32.78,33.25,32.73,32.87,76900.0,28.4166,28.824,28.3732,28.4946,76900.0
2008-12-09 10:30:00,32.87,33.64,32.86,33.56,129700.0,28.4946,29.1621,28.4859,29.0927,129700.0
2008-12-09 11:00:00,33.56,33.77,33.27,33.27,122200.0,29.0927,29.2748,28.8413,28.8413,122200.0
2008-12-09 11:30:00,33.27,33.44,32.92,33.29,85000.0,28.8413,28.9887,28.5379,28.8587,85000.0
2008-12-09 12:00:00,33.25,33.69,33.24,33.4,55800.0,28.824,29.2054,28.8153,28.954,55800.0
2008-12-09 12:30:00,33.42,33.69,33.25,33.25,58100.0,28.9714,29.2054,28.824,28.824,58100.0
2008-12-09 13:00:00,33.22,33.39,32.95,33.02,64400.0,28.798,28.9454,28.5639,28.6246,64400.0
2008-12-09 13:30:00,33.01,33.23,32.84,32.98,108500.0,28.6159,28.8067,28.4686,28.5899,108500.0
2008-12-09 14:00:00,32.99,33.04,32.47,32.61,119200.0,28.5986,28.6419,28.1478,28.2692,119200.0
2008-12-09 14:30:00,32.6,33.23,32.54,33.11,139900.0,28.2605,28.8067,28.2085,28.7026,139900.0
2008-12-09 15:00:00,33.08,33.32,32.69,32.73,153600.0,28.6766,28.8847,28.3385,28.3732,153600.0
2008-12-09 15:30:00,32.73,32.75,32.1,32.19,410100.0,28.3732,28.3905,27.8271,27.9051,410100.0
2008-12-10 09:30:00,32.22,32.59,31.77,31.92,100000.0,27.9311,28.2518,27.541,27.671,100000.0
2008-12-10 10:00:00,31.97,32.78,31.97,32.76,61400.0,27.7144,28.4166,27.7144,28.3992,61400.0
2008-12-10 10:30:00,32.66,32.74,32.18,32.39,37100.0,28.3125,28.3819,27.8964,28.0785,37100.0
2008-12-10 11:00:00,32.42,32.82,32.31,32.68,31600.0,28.1045,28.4512,28.0091,28.3299,31600.0
2008-12-10 11:30:00,32.68,33.03,32.57,32.76,19400.0,28.3299,28.6333,28.2345,28.3992,19400.0
2008-12-10 12:00:00,32.79,33.1,32.63,32.78,27200.0,28.4252,28.694,28.2865,28.4166,27200.0
2008-12-10 12:30:00,32.77,32.79,32.58,32.61,20600.0,28.4079,28.4252,28.2432,28.2692,20600.0
2008-12-10 13:00:00,32.63,33.0,32.63,32.67,19700.0,28.2865,28.6073,28.2865,28.3212,19700.0
2008-12-10 13:30:00,32.66,32.78,32.21,32.31,26600.0,28.3125,28.4166,27.9224,28.0091,26600.0
2008-12-10 14:00:00,32.32,32.46,31.97,32.24,49100.0,28.0178,28.1391,27.7144,27.9484,49100.0
2008-12-10 14:30:00,32.25,32.69,32.14,32.51,36900.0,27.9571,28.3385,27.8617,28.1825,36900.0
2008-12-10 15:00:00,32.51,32.67,32.37,32.64,103300.0,28.1825,28.3212,28.0611,28.2952,103300.0
2008-12-10 15:30:00,32.66,32.8,32.35,32.74,167300.0,28.3125,28.4339,28.0438,28.3819,167300.0
2008-12-11 09:30:00,32.59,33.01,31.85,33.0,119600.0,28.2518,28.6159,27.6103,28.6073,119600.0
2008-12-11 10:00:00,33.05,33.66,32.83,33.29,69700.0,28.6506,29.1794,28.4599,28.8587,69700.0
2008-12-11 10:30:00,33.33,33.69,33.33,33.59,67900.0,28.8933,29.2054,28.8933,29.1187,67900.0
2008-12-11 11:00:00,33.6,34.01,33.51,33.99,183400.0,29.1274,29.4828,29.0494,29.4655,183400.0
2008-12-11 11:30:00,33.97,34.44,33.97,34.22,89800.0,29.4481,29.8556,29.4481,29.6649,89800.0
2008-12-11 12:00:00,34.22,34.37,33.68,33.76,97200.0,29.6649,29.7949,29.1968,29.2661,97200.0
2008-12-11 12:30:00,33.76,33.85,33.43,33.54,70100.0,29.2661,29.3441,28.98,29.0754,70100.0
2008-12-11 13:00:00,33.57,33.57,32.68,33.0,188500.0,29.1014,29.1014,28.3299,28.6073,188500.0
2008-12-11 13:30:00,33.01,33.2,32.7,32.82,78400.0,28.6159,28.7806,28.3472,28.4512,78400.0
2008-12-11 14:00:00,32.82,33.02,32.82,32.91,62500.0,28.4512,28.6246,28.4512,28.5292,62500.0
2008-12-11 14:30:00,32.87,33.06,32.27,32.48,77400.0,28.4946,28.6593,27.9744,28.1565,77400.0
2008-12-11 15:00:00,32.46,33.61,32.0,32.04,510400.0,28.1391,29.1361,27.7404,27.7751,510400.0
2008-12-11 15:30:00,32.03,32.45,31.79,32.25,241900.0,27.7664,28.1305,27.5583,27.9571,241900.0
2008-12-12 09:30:00,31.41,32.91,31.41,32.75,141200.0,27.2289,28.5292,27.2289,28.3905,141200.0
2008-12-12 10:00:00,32.61,32.75,31.94,32.07,59300.0,28.2692,28.3905,27.6884,27.8011,59300.0
2008-12-12 10:30:00,32.09,32.25,31.75,32.07,97500.0,27.8184,27.9571,27.5237,27.8011,97500.0
2008-12-12 11:00:00,32.05,32.07,31.77,31.88,78600.0,27.7837,27.8011,27.541,27.6364,78600.0
2008-12-12 11:30:00,31.87,32.08,31.73,31.79,68900.0,27.6277,27.8097,27.5063,27.5583,68900.0
2008-12-12 12:00:00,31.85,32.34,31.85,32.34,43200.0,27.6103,28.0351,27.6103,28.0351,43200.0
2008-12-12 12:30:00,32.28,32.63,32.2,32.48,41300.0,27.9831,28.2865,27.9138,28.1565,41300.0
2008-12-12 13:00:00,32.48,32.67,32.2,32.27,42000.0,28.1565,28.3212,27.9138,27.9744,42000.0
2008-12-12 13:30:00,32.3,32.52,31.84,32.11,30900.0,28.0004,28.1912,27.6017,27.8357,30900.0
2008-12-12 14:00:00,32.05,32.52,31.94,32.22,39100.0,27.7837,28.1912,27.6884,27.9311,39100.0
2008-12-12 14:30:00,32.23,32.55,31.88,32.5,68100.0,27.9398,28.2172,27.6364,28.1738,68100.0
2008-12-12 15:00:00,32.55,32.75,32.07,32.39,53800.0,28.2172,28.3905,27.8011,28.0785,53800.0
2008-12-12 15:30:00,32.42,32.67,32.15,32.5,148700.0,28.1045,28.3212,27.8704,28.1738,148700.0
2008-12-15 09:30:00,32.51,32.55,31.74,31.77,90700.0,28.1825,28.2172,27.515,27.541,90700.0
2008-12-15 10:00:00,31.74,31.88,31.61,31.84,179800.0,27.515,27.6364,27.4023,27.6017,179800.0
2008-12-15 10:30:00,31.84,32.01,31.71,31.71,112800.0,27.6017,27.749,27.489,27.489,112800.0
2008-12-15 11:00:00,31.72,31.85,31.49,31.55,66500.0,27.4977,27.6103,27.2983,27.3503,66500.0
2008-12-15 11:30:00,31.52,31.75,31.41,31.64,35300.0,27.3243,27.5237,27.2289,27.4283,35300.0
2008-12-15 12:00:00,31.65,31.67,31.38,31.52,33700.0,27.437,27.4543,27.2029,27.3243,33700.0
2008-12-15 12:30:00,31.52,31.56,31.13,31.17,68400.0,27.3243,27.3589,26.9862,27.0209,68400.0
2008-12-15 13:00:00,31.19,31.43,31.05,31.35,48900.0,27.0382,27.2463,26.9168,27.1769,48900.0
2008-12-15 13:30:00,31.34,31.63,31.31,31.49,36000.0,27.1682,27.4196,27.1422,27.2983,36000.0
2008-12-15 14:00:00,31.52,31.71,31.28,31.28,57000.0,27.3243,27.489,27.1162,27.1162,57000.0
2008-12-15 14:30:00,31.28,31.52,31.05,31.08,84000.0,27.1162,27.3243,26.9168,26.9428,84000.0
2008-12-15 15:00:00,31.06,31.28,30.76,30.9,96200.0,26.9255,27.1162,26.6654,26.7868,96200.0
2008-12-15 15:30:00,30.91,31.51,30.77,31.24,242700.0,26.7955,27.3156,26.6741,27.0815,242700.0
2008-12-16 09:30:00,31.53,32.19,31.04,31.75,173300.0,27.3329,27.9051,26.9082,27.5237,173300.0
2008-12-16 10:00:00,31.75,32.24,31.75,31.9,139800.0,27.5237,27.9484,27.5237,27.6537,139800.0
2008-12-16 10:30:00,31.9,32.07,31.7,32.0,87200.0,27.6537,27.8011,27.4803,27.7404,87200.0
2008-12-16 11:00:00,32.01,32.17,31.83,32.04,58200.0,27.749,27.8878,27.593,27.7751,58200.0
2008-12-16 11:30:00,32.06,32.3,31.97,31.99,57700.0,27.7924,28.0004,27.7144,27.7317,57700.0
2008-12-16 12:00:00,32.0,32.3,31.85,32.24,39600.0,27.7404,28.0004,27.6103,27.9484,39600.0
2008-12-16 12:30:00,32.24,32.29,31.93,31.93,27100.0,27.9484,27.9918,27.6797,27.6797,27100.0
2008-12-16 13:00:00,31.91,32.07,31.81,32.06,27200.0,27.6624,27.8011,27.5757,27.7924,27200.0
2008-12-16 13:30:00,32.05,32.14,31.87,31.88,36500.0,27.7837,27.8617,27.6277,27.6364,36500.0
2008-12-16 14:00:00,31.9,32.27,31.77,32.17,72000.0,27.6537,27.9744,27.541,27.8878,72000.0
2008-12-16 14:30:00,32.2,32.62,31.81,32.3,110500.0,27.9138,28.2779,27.5757,28.0004,110500.0
2008-12-16 15:00:00,32.26,32.86,31.96,32.63,125500.0,27.9658,28.4859,27.7057,28.2865,125500.0
2008-12-16 15:30:00,32.61,32.97,32.5,32.87,240900.0,28.2692,28.5813,28.1738,28.4946,240900.0
2008-12-17 09:30:00,32.39,33.2,32.17,33.15,88200.0,28.0785,28.7806,27.8878,28.7373,88200.0
2008-12-17 10:00:00,33.11,33.2,32.86,32.98,74900.0,28.7026,28.7806,28.4859,28.5899,74900.0
2008-12-17 10:30:00,32.99,33.39,32.98,33.3,53700.0,28.5986,28.9454,28.5899,28.8673,53700.0
2008-12-17 11:00:00,33.28,33.36,32.96,32.99,42200.0,28.85,28.9193,28.5726,28.5986,42200.0
2008-12-17 11:30:00,32.99,33.14,32.85,33.09,33800.0,28.5986,28.7286,28.4772,28.6853,33800.0
2008-12-17 12:00:00,33.04,33.24,32.93,33.05,53100.0,28.6419,28.8153,28.5466,28.6506,53100.0
2008-12-17 12:30:00,33.04,33.33,33.02,33.17,51300.0,28.6419,28.8933,28.6246,28.7546,51300.0
2008-12-17 13:00:00,33.19,33.26,33.04,33.17,37100.0,28.772,28.8327,28.6419,28.7546,37100.0
2008-12-17 13:30:00,33.17,33.4,33.15,33.25,88000.0,28.7546,28.954,28.7373,28.824,88000.0
2008-12-17 14:00:00,33.27,33.39,33.12,33.13,113200.0,28.8413,28.9454,28.7113,28.72,113200.0
2008-12-17 14:30:00,33.13,33.42,32.94,33.25,82900.0,28.72,28.9714,28.5553,28.824,82900.0
2008-12-17 15:00:00,33.25,33.43,32.96,33.0,158700.0,28.824,28.98,28.5726,28.6073,158700.0
2008-12-17 15:30:00,33.0,33.35,32.86,33.1,235600.0,28.6073,28.9107,28.4859,28.694,235600.0
2008-12-18 09:30:00,33.23,33.57,33.07,33.19,161100.0,28.8067,29.1014,28.6679,28.772,161100.0
2008-12-18 10:00:00,33.18,33.68,33.18,33.37,179300.0,28.7633,29.1968,28.7633,28.928,179300.0
2008-12-18 10:30:00,33.36,33.77,33.28,33.51,63300.0,28.9193,29.2748,28.85,29.0494,63300.0
2008-12-18 11:00:00,33.52,33.53,33.16,33.25,63800.0,29.058,29.0667,28.746,28.824,63800.0
2008-12-18 11:30:00,33.24,33.45,33.2,33.45,68900.0,28.8153,28.9974,28.7806,28.9974,68900.0
2008-12-18 12:00:00,33.47,33.52,33.21,33.26,76600.0,29.0147,29.058,28.7893,28.8327,76600.0
2008-12-18 12:30:00,33.22,33.39,33.19,33.23,58300.0,28.798,28.9454,28.772,28.8067,58300.0
2008-12-18 13:00:00,33.22,33.36,33.18,33.26,30800.0,28.798,28.9193,28.7633,28.8327,30800.0
2008-12-18 13:30:00,33.26,33.5,33.26,33.4,83500.0,28.8327,29.0407,28.8327,28.954,83500.0
2008-12-18 14:00:00,33.4,33.49,33.23,33.35,161300.0,28.954,29.032,28.8067,28.9107,161300.0
2008-12-18 14:30:00,33.36,33.77,33.3,33.65,113400.0,28.9193,29.2748,28.8673,29.1707,113400.0
2008-12-18 15:00:00,33.66,33.75,33.46,33.49,252700.0,29.1794,29.2574,29.006,29.032,252700.0
2008-12-18 15:30:00,33.5,33.79,33.41,33.72,237800.0,29.0407,29.2921,28.9627,29.2314,237800.0
2008-12-19 09:30:00,33.97,34.44,33.3,33.4,313000.0,29.4481,29.8556,28.8673,28.954,313000.0
2008-12-19 10:00:00,33.43,33.5,33.3,33.39,125500.0,28.98,29.0407,28.8673,28.9454,125500.0
2008-12-19 10:30:00,33.39,33.57,33.23,33.44,146600.0,28.9454,29.1014,28.8067,28.9887,146600.0
2008-12-19 11:00:00,33.44,33.46,33.27,33.35,111300.0,28.9887,29.006,28.8413,28.9107,111300.0
2008-12-19 11:30:00,33.36,33.39,32.81,32.83,85400.0,28.9193,28.9454,28.4426,28.4599,85400.0
2008-12-19 12:00:00,32.81,32.99,32.58,32.9,79700.0,28.4426,28.5986,28.2432,28.5206,79700.0
2008-12-19 12:30:00,32.91,33.13,32.89,33.03,68500.0,28.5292,28.72,28.5119,28.6333,68500.0
2008-12-19 13:00:00,33.02,33.11,32.84,33.1,74300.0,28.6246,28.7026,28.4686,28.694,74300.0
2008-12-19 13:30:00,33.09,33.23,32.69,32.8,84700.0,28.6853,28.8067,28.3385,28.4339,84700.0
2008-12-19 14:00:00,32.77,33.12,32.77,33.04,94900.0,28.4079,28.7113,28.4079,28.6419,94900.0
2008-12-19 14:30:00,33.04,33.24,33.0,33.04,114700.0,28.6419,28.8153,28.6073,28.6419,114700.0
2008-12-19 15:00:00,33.04,33.13,32.71,33.05,171300.0,28.6419,28.72,28.3559,28.6506,171300.0
2008-12-19 15:30:00,33.02,33.04,32.32,32.63,577300.0,28.6246,28.6419,28.0178,28.2865,577300.0
2008-12-22 09:30:00,32.56,32.58,31.62,31.72,114200.0,28.2258,28.2432,27.411,27.4977,114200.0
2008-12-22 10:00:00,31.72,31.77,31.44,31.51,78500.0,27.4977,27.541,27.2549,27.3156,78500.0
2008-12-22 10:30:00,31.53,31.54,31.23,31.33,87400.0,27.3329,27.3416,27.0729,27.1596,87400.0
2008-12-22 11:00:00,31.33,31.36,31.21,31.24,88200.0,27.1596,27.1856,27.0555,27.0815,88200.0
2008-12-22 11:30:00,31.24,31.24,30.68,31.0,123100.0,27.0815,27.0815,26.5961,26.8735,123100.0
2008-12-22 12:00:00,31.01,31.09,30.89,30.91,44800.0,26.8822,26.9515,26.7781,26.7955,44800.0
2008-12-22 12:30:00,30.89,31.0,30.83,30.9,72100.0,26.7781,26.8735,26.7261,26.7868,72100.0
2008-12-22 13:00:00,30.91,30.99,30.88,30.89,37700.0,26.7955,26.8648,26.7695,26.7781,37700.0
2008-12-22 13:30:00,30.88,30.96,30.71,30.82,69600.0,26.7695,26.8388,26.6221,26.7175,69600.0
2008-12-22 14:00:00,30.82,30.9,30.63,30.64,104000.0,26.7175,26.7868,26.5527,26.5614,104000.0
2008-12-22 14:30:00,30.64,30.86,30.48,30.53,85300.0,26.5614,26.7521,26.4227,26.4661,85300.0
2008-12-22 15:00:00,30.52,30.54,30.19,30.34,182000.0,26.4574,26.4747,26.1713,26.3013,182000.0
2008-12-22 15:30:00,30.34,31.22,30.34,31.15,324200.0,26.3013,27.0642,26.3013,27.0035,324200.0
2008-12-23 09:30:00,31.32,31.78,31.08,31.6,77100.0,27.2037,27.6032,26.9952,27.4469,77100.0
2008-12-23 10:00:00,31.62,31.78,31.4,31.66,96400.0,27.4642,27.6032,27.2732,27.499,96400.0
2008-12-23 10:30:00,31.69,32.02,31.65,32.0,86700.0,27.525,27.8117,27.4903,27.7943,86700.0
2008-12-23 11:00:00,31.98,32.03,31.49,31.52,204900.0,27.7769,27.8204,27.3513,27.3774,204900.0
2008-12-23 11:30:00,31.47,31.6,31.15,31.15,130500.0,27.334,27.4469,27.056,27.056,130500.0
2008-12-23 12:00:00,31.18,31.22,31.04,31.19,73600.0,27.0821,27.1168,26.9605,27.0908,73600.0
2008-12-23 12:30:00,31.2,31.29,31.06,31.29,32400.0,27.0994,27.1776,26.9778,27.1776,32400.0
2008-12-23 13:00:00,31.28,31.28,30.91,30.99,39400.0,27.1689,27.1689,26.8476,26.917,39400.0
2008-12-23 13:30:00,31.01,31.13,30.88,31.12,41900.0,26.9344,27.0386,26.8215,27.03,41900.0
2008-12-23 14:00:00,31.14,31.22,31.0,31.08,72000.0,27.0473,27.1168,26.9257,26.9952,72000.0
2008-12-23 14:30:00,31.09,31.11,30.73,30.87,60100.0,27.0039,27.0213,26.6912,26.8128,60100.0
2008-12-23 15:00:00,30.86,31.08,30.68,30.89,86400.0,26.8041,26.9952,26.6478,26.8302,86400.0
2008-12-23 15:30:00,30.88,31.01,30.68,30.83,129700.0,26.8215,26.9344,26.6478,26.7781,129700.0
2008-12-24 09:30:00,30.76,30.96,30.41,30.72,35700.0,26.7173,26.891,26.4133,26.6825,35700.0
2008-12-24 10:00:00,30.72,31.42,30.67,31.26,41300.0,26.6825,27.2905,26.6391,27.1516,41300.0
2008-12-24 10:30:00,31.28,31.4,31.22,31.38,14900.0,27.1689,27.2732,27.1168,27.2558,14900.0
2008-12-24 11:00:00,31.38,31.55,31.33,31.36,40700.0,27.2558,27.4034,27.2124,27.2384,40700.0
2008-12-24 11:30:00,31.34,31.48,31.32,31.36,16800.0,27.221,27.3426,27.2037,27.2384,16800.0
2008-12-24 12:00:00,31.36,31.48,31.32,31.44,46500.0,27.2384,27.3426,27.2037,27.3079,46500.0
2008-12-24 12:30:00,31.44,31.47,31.27,31.38,33500.0,27.3079,27.334,27.1602,27.2558,33500.0
2008-12-26 09:30:00,31.52,31.68,31.35,31.38,19500.0,27.3774,27.5164,27.2297,27.2558,19500.0
2008-12-26 10:00:00,31.4,31.48,31.39,31.41,15300.0,27.2732,27.3426,27.2645,27.2818,15300.0
2008-12-26 10:30:00,31.41,31.5,31.41,31.5,16600.0,27.2818,27.36,27.2818,27.36,16600.0
2008-12-26 11:00:00,31.49,31.5,31.41,31.41,12300.0,27.3513,27.36,27.2818,27.2818,12300.0
2008-12-26 11:30:00,31.41,31.56,31.37,31.56,30300.0,27.2818,27.4121,27.2471,27.4121,30300.0
2008-12-26 12:00:00,31.55,31.56,31.23,31.23,14000.0,27.4034,27.4121,27.1255,27.1255,14000.0
2008-12-26 12:30:00,31.23,31.29,31.12,31.16,10600.0,27.1255,27.1776,27.03,27.0647,10600.0
2008-12-26 13:00:00,31.15,31.22,31.15,31.22,3900.0,27.056,27.1168,27.056,27.1168,3900.0
2008-12-26 13:30:00,31.23,31.33,31.21,31.25,7600.0,27.1255,27.2124,27.1081,27.1429,7600.0
2008-12-26 14:00:00,31.25,31.45,31.25,31.35,13200.0,27.1429,27.3166,27.1429,27.2297,13200.0
2008-12-26 14:30:00,31.37,31.42,31.34,31.37,12800.0,27.2471,27.2905,27.221,27.2471,12800.0
2008-12-26 15:00:00,31.38,31.53,31.33,31.51,15200.0,27.2558,27.3861,27.2124,27.3687,15200.0
2008-12-26 15:30:00,31.53,31.53,31.36,31.45,48400.0,27.3861,27.3861,27.2384,27.3166,48400.0
2008-12-29 09:30:00,31.6,31.88,31.3,31.5,45900.0,27.4469,27.6901,27.1863,27.36,45900.0
2008-12-29 10:00:00,31.48,31.51,31.04,31.18,53500.0,27.3426,27.3687,26.9605,27.0821,53500.0
2008-12-29 10:30:00,31.19,31.2,30.96,31.04,41100.0,27.0908,27.0994,26.891,26.9605,41100.0
2008-12-29 11:00:00,31.03,31.15,30.9,30.92,42600.0,26.9518,27.056,26.8389,26.8562,42600.0
2008-12-29 11:30:00,30.91,31.08,30.91,30.98,68400.0,26.8476,26.9952,26.8476,26.9084,68400.0
2008-12-29 12:00:00,30.98,31.07,30.93,31.07,59400.0,26.9084,26.9865,26.8649,26.9865,59400.0
2008-12-29 12:30:00,31.06,31.17,31.02,31.11,21800.0,26.9778,27.0734,26.9431,27.0213,21800.0
2008-12-29 13:00:00,31.1,31.17,31.08,31.15,36900.0,27.0126,27.0734,26.9952,27.056,36900.0
2008-12-29 13:30:00,31.15,31.38,31.12,31.3,51000.0,27.056,27.2558,27.03,27.1863,51000.0
2008-12-29 14:00:00,31.33,31.39,31.21,31.35,36900.0,27.2124,27.2645,27.1081,27.2297,36900.0
2008-12-29 14:30:00,31.36,31.45,31.24,31.44,53300.0,27.2384,27.3166,27.1342,27.3079,53300.0
2008-12-29 15:00:00,31.44,31.63,31.39,31.48,65600.0,27.3079,27.4729,27.2645,27.3426,65600.0
2008-12-29 15:30:00,31.45,31.6,31.32,31.57,92200.0,27.3166,27.4469,27.2037,27.4208,92200.0
2008-12-30 09:30:00,31.68,32.66,31.68,32.42,87700.0,27.5164,28.3676,27.5164,28.1591,87700.0
2008-12-30 10:00:00,32.42,32.63,32.24,32.6,37300.0,28.1591,28.3415,28.0028,28.3154,37300.0
2008-12-30 10:30:00,32.6,32.83,32.4,32.51,54100.0,28.3154,28.5152,28.1417,28.2373,54100.0
2008-12-30 11:00:00,32.51,32.68,32.47,32.68,41800.0,28.2373,28.3849,28.2025,28.3849,41800.0
2008-12-30 11:30:00,32.72,33.16,32.72,33.07,75600.0,28.4197,28.8018,28.4197,28.7237,75600.0
2008-12-30 12:00:00,33.11,33.11,32.85,32.95,33700.0,28.7584,28.7584,28.5326,28.6194,33700.0
2008-12-30 12:30:00,32.93,32.94,32.7,32.76,34700.0,28.6021,28.6108,28.4023,28.4544,34700.0
2008-12-30 13:00:00,32.74,32.83,32.53,32.66,14400.0,28.437,28.5152,28.2546,28.3676,14400.0
2008-12-30 13:30:00,32.64,32.68,32.48,32.5,34500.0,28.3502,28.3849,28.2112,28.2286,34500.0
2008-12-30 14:00:00,32.49,32.94,32.47,32.94,73500.0,28.2199,28.6108,28.2025,28.6108,73500.0
2008-12-30 14:30:00,32.95,33.09,32.8,32.83,61400.0,28.6194,28.741,28.4892,28.5152,61400.0
2008-12-30 15:00:00,32.83,32.95,32.71,32.88,95100.0,28.5152,28.6194,28.411,28.5586,95100.0
2008-12-30 15:30:00,32.88,33.1,32.75,33.09,127400.0,28.5586,28.7497,28.4457,28.741,127400.0
2008-12-31 09:30:00,33.11,33.37,32.71,33.26,51900.0,28.7584,28.9842,28.411,28.8887,51900.0
2008-12-31 10:00:00,33.29,33.55,33.29,33.53,57900.0,28.9148,29.1406,28.9148,29.1232,57900.0
2008-12-31 10:30:00,33.52,33.56,33.16,33.23,77500.0,29.1145,29.1493,28.8018,28.8626,77500.0
2008-12-31 11:00:00,33.23,33.38,33.21,33.32,59600.0,28.8626,28.9929,28.8453,28.9408,59600.0
2008-12-31 11:30:00,33.36,33.62,33.34,33.58,36600.0,28.9756,29.2014,28.9582,29.1666,36600.0
2008-12-31 12:00:00,33.6,33.73,33.3,33.33,24300.0,29.184,29.2969,28.9234,28.9495,24300.0
2008-12-31 12:30:00,33.35,33.59,33.31,33.59,20900.0,28.9669,29.1753,28.9321,29.1753,20900.0
2008-12-31 13:00:00,33.55,33.59,33.43,33.55,26400.0,29.1406,29.1753,29.0364,29.1406,26400.0
2008-12-31 13:30:00,33.54,33.66,33.51,33.64,21700.0,29.1319,29.2361,29.1058,29.2188,21700.0
2008-12-31 14:00:00,33.64,33.74,33.44,33.47,49000.0,29.2188,29.3056,29.045,29.0711,49000.0
2008-12-31 14:30:00,33.46,33.53,33.31,33.36,67300.0,29.0624,29.1232,28.9321,28.9756,67300.0
2008-12-31 15:00:00,33.35,33.51,33.33,33.42,83000.0,28.9669,29.1058,28.9495,29.0277,83000.0
2008-12-31 15:30:00,33.46,33.69,33.41,33.61,238100.0,29.0624,29.2622,29.019,29.1927,238100.0
2009-01-02 09:30:00,33.86,33.86,33.07,33.32,82000.0,29.4098,29.4098,28.7237,28.9408,82000.0
2009-01-02 10:00:00,33.3,33.62,33.21,33.62,35800.0,28.9234,29.2014,28.8453,29.2014,35800.0
2009-01-02 10:30:00,33.63,33.98,33.55,33.85,38400.0,29.2101,29.5141,29.1406,29.4012,38400.0
2009-01-02 11:00:00,33.83,33.87,33.62,33.86,16500.0,29.3838,29.4185,29.2014,29.4098,16500.0
2009-01-02 11:30:00,33.87,34.0,33.69,33.73,48000.0,29.4185,29.5314,29.2622,29.2969,48000.0
2009-01-02 12:00:00,33.71,33.93,33.68,33.93,22000.0,29.2796,29.4706,29.2535,29.4706,22000.0
2009-01-02 12:30:00,33.91,34.05,33.84,33.88,49400.0,29.4533,29.5749,29.3925,29.4272,49400.0
2009-01-02 13:00:00,33.88,34.25,33.87,34.24,18200.0,29.4272,29.7486,29.4185,29.7399,18200.0
2009-01-02 13:30:00,34.24,34.3,34.15,34.26,68300.0,29.7399,29.792,29.6617,29.7573,68300.0
2009-01-02 14:00:00,34.25,34.29,33.99,34.2,120100.0,29.7486,29.7833,29.5228,29.7052,120100.0
2009-01-02 14:30:00,34.2,34.24,34.06,34.1,65900.0,29.7052,29.7399,29.5836,29.6183,65900.0
2009-01-02 15:00:00,34.1,34.18,34.0,34.1,78600.0,29.6183,29.6878,29.5314,29.6183,78600.0
2009-01-02 15:30:00,34.09,34.26,34.01,34.06,120100.0,29.6096,29.7573,29.5401,29.5836,120100.0
2009-01-05 09:30:00,34.0,34.12,33.59,33.78,101200.0,29.5314,29.6357,29.1753,29.3404,101200.0
2009-01-05 10:00:00,33.76,34.12,33.76,34.08,33900.0,29.323,29.6357,29.323,29.6009,33900.0
2009-01-05 10:30:00,34.12,34.13,33.58,33.58,77500.0,29.6357,29.6444,29.1666,29.1666,77500.0
2009-01-05 11:00:00,33.6,34.02,33.58,33.79,35100.0,29.184,29.5488,29.1666,29.349,35100.0
2009-01-05 11:30:00,33.78,34.04,33.77,33.8,34000.0,29.3404,29.5662,29.3317,29.3577,34000.0
2009-01-05 12:00:00,33.8,33.85,33.61,33.63,78500.0,29.3577,29.4012,29.1927,29.2101,78500.0
2009-01-05 12:30:00,33.64,33.68,33.43,33.63,67200.0,29.2188,29.2535,29.0364,29.2101,67200.0
2009-01-05 13:00:00,33.63,33.76,33.63,33.66,31600.0,29.2101,29.323,29.2101,29.2361,31600.0
2009-01-05 13:30:00,33.68,33.99,33.58,33.99,38300.0,29.2535,29.5228,29.1666,29.5228,38300.0
2009-01-05 14:00:00,33.97,34.12,33.76,33.76,35500.0,29.5054,29.6357,29.323,29.323,35500.0
2009-01-05 14:30:00,33.75,33.8,33.47,33.6,85800.0,29.3143,29.3577,29.0711,29.184,85800.0
2009-01-05 15:00:00,33.59,33.76,33.37,33.4,102400.0,29.1753,29.323,28.9842,29.0103,102400.0
2009-01-05 15:30:00,33.41,33.67,33.37,33.64,124400.0,29.019,29.2448,28.9842,29.2188,124400.0
2009-01-06 09:30:00,33.92,34.3,33.71,34.17,84800.0,29.462,29.792,29.2796,29.6791,84800.0
2009-01-06 10:00:00,34.18,34.23,33.54,33.55,77800.0,29.6878,29.7312,29.1319,29.1406,77800.0
2009-01-06 10:30:00,33.57,33.7,33.36,33.41,68400.0,29.158,29.2709,28.9756,29.019,68400.0
2009-01-06 11:00:00,33.43,33.54,33.28,33.45,38100.0,29.0364,29.1319,28.9061,29.0537,38100.0
2009-01-06 11:30:00,33.5,33.52,33.43,33.44,36700.0,29.0972,29.1145,29.0364,29.045,36700.0
2009-01-06 12:00:00,33.48,33.7,33.41,33.64,80100.0,29.0798,29.2709,29.019,29.2188,80100.0
2009-01-06 12:30:00,33.66,33.82,33.6,33.68,79600.0,29.2361,29.3751,29.184,29.2535,79600.0
2009-01-06 13:00:00,33.68,33.74,33.49,33.62,43800.0,29.2535,29.3056,29.0885,29.2014,43800.0
2009-01-06 13:30:00,33.61,33.73,33.48,33.62,72000.0,29.1927,29.2969,29.0798,29.2014,72000.0
2009-01-06 14:00:00,33.64,33.89,33.56,33.7,106500.0,29.2188,29.4359,29.1493,29.2709,106500.0
2009-01-06 14:30:00,33.7,33.94,33.7,33.88,54800.0,29.2709,29.4793,29.2709,29.4272,54800.0
2009-01-06 15:00:00,33.93,34.03,33.62,33.75,155500.0,29.4706,29.5575,29.2014,29.3143,155500.0
2009-01-06 15:30:00,33.75,33.88,33.62,33.71,229700.0,29.3143,29.4272,29.2014,29.2796,229700.0
2009-01-07 09:30:00,33.29,33.5,32.49,32.49,183500.0,28.9148,29.0972,28.2199,28.2199,183500.0
2009-01-07 10:00:00,32.54,32.65,32.2,32.63,240400.0,28.2633,28.3589,27.968,28.3415,240400.0
2009-01-07 10:30:00,32.63,32.82,32.3,32.34,185800.0,28.3415,28.5065,28.0549,28.0896,185800.0
2009-01-07 11:00:00,32.33,32.61,32.24,32.48,131900.0,28.0809,28.3241,28.0028,28.2112,131900.0
2009-01-07 11:30:00,32.48,32.57,32.33,32.4,123300.0,28.2112,28.2894,28.0809,28.1417,123300.0
2009-01-07 12:00:00,32.4,32.53,32.32,32.47,90900.0,28.1417,28.2546,28.0722,28.2025,90900.0
2009-01-07 12:30:00,32.46,32.59,32.33,32.34,108200.0,28.1938,28.3068,28.0809,28.0896,108200.0
2009-01-07 13:00:00,32.35,32.59,32.33,32.54,104600.0,28.0983,28.3068,28.0809,28.2633,104600.0
2009-01-07 13:30:00,32.54,32.55,31.92,31.92,197800.0,28.2633,28.272,27.7248,27.7248,197800.0
2009-01-07 14:00:00,31.92,32.08,31.86,31.97,56400.0,27.7248,27.8638,27.6727,27.7682,56400.0
2009-01-07 14:30:00,31.97,32.01,31.85,31.91,145300.0,27.7682,27.803,27.664,27.7161,145300.0
2009-01-07 15:00:00,31.89,32.23,31.84,32.23,109300.0,27.6988,27.9941,27.6553,27.9941,109300.0
2009-01-07 15:30:00,32.23,32.4,32.06,32.37,186200.0,27.9941,28.1417,27.8464,28.1157,186200.0
2009-01-08 09:30:00,32.38,32.38,31.6,31.68,122700.0,28.1244,28.1244,27.4469,27.5164,122700.0
2009-01-08 10:00:00,31.68,31.69,31.25,31.68,202700.0,27.5164,27.525,27.1429,27.5164,202700.0
2009-01-08 10:30:00,31.7,32.42,31.7,32.22,76800.0,27.5337,28.1591,27.5337,27.9854,76800.0
2009-01-08 11:00:00,32.25,32.4,32.01,32.02,73100.0,28.0114,28.1417,27.803,27.8117,73100.0
2009-01-08 11:30:00,32.01,32.14,31.88,31.95,45300.0,27.803,27.9159,27.6901,27.7509,45300.0
2009-01-08 12:00:00,31.98,32.28,31.95,32.2,70800.0,27.7769,28.0375,27.7509,27.968,70800.0
2009-01-08 12:30:00,32.2,32.35,32.11,32.12,57200.0,27.968,28.0983,27.8898,27.8985,57200.0
2009-01-08 13:00:00,32.13,32.16,31.91,32.01,48000.0,27.9072,27.9333,27.7161,27.803,48000.0
2009-01-08 13:30:00,32.01,32.26,31.96,32.23,43700.0,27.803,28.0201,27.7596,27.9941,43700.0
2009-01-08 14:00:00,32.2,32.44,32.16,32.27,60200.0,27.968,28.1765,27.9333,28.0288,60200.0
2009-01-08 14:30:00,32.27,32.6,32.22,32.5,62300.0,28.0288,28.3154,27.9854,28.2286,62300.0
2009-01-08 15:00:00,32.5,32.6,32.27,32.44,98000.0,28.2286,28.3154,28.0288,28.1765,98000.0
2009-01-08 15:30:00,32.45,32.55,32.28,32.43,178700.0,28.1852,28.272,28.0375,28.1678,178700.0
2009-01-09 09:30:00,32.39,32.39,31.55,31.76,179400.0,28.133,28.133,27.4034,27.5858,179400.0
2009-01-09 10:00:00,31.75,31.93,31.6,31.81,78900.0,27.5772,27.7335,27.4469,27.6293,78900.0
2009-01-09 10:30:00,31.8,31.87,31.66,31.72,56100.0,27.6206,27.6814,27.499,27.5511,56100.0
2009-01-09 11:00:00,31.72,31.92,31.65,31.88,32800.0,27.5511,27.7248,27.4903,27.6901,32800.0
2009-01-09 11:30:00,31.9,31.98,31.78,31.8,59600.0,27.7074,27.7769,27.6032,27.6206,59600.0
2009-01-09 12:00:00,31.75,31.92,31.71,31.8,77100.0,27.5772,27.7248,27.5424,27.6206,77100.0
2009-01-09 12:30:00,31.82,31.9,31.79,31.84,27400.0,27.638,27.7074,27.6119,27.6553,27400.0
2009-01-09 13:00:00,31.83,31.91,31.57,31.6,36600.0,27.6466,27.7161,27.4208,27.4469,36600.0
2009-01-09 13:30:00,31.63,31.72,31.55,31.61,40900.0,27.4729,27.5511,27.4034,27.4556,40900.0
2009-01-09 14:00:00,31.61,31.83,31.57,31.78,81300.0,27.4556,27.6466,27.4208,27.6032,81300.0
2009-01-09 14:30:00,31.8,31.96,31.7,31.95,72600.0,27.6206,27.7596,27.5337,27.7509,72600.0
2009-01-09 15:00:00,31.95,32.0,31.79,31.97,76400.0,27.7509,27.7943,27.6119,27.7682,76400.0
2009-01-09 15:30:00,31.98,32.05,31.74,31.79,145000.0,27.7769,27.8377,27.5685,27.6119,145000.0
2009-01-12 09:30:00,31.58,31.58,30.93,31.28,48500.0,27.4295,27.4295,26.8649,27.1689,48500.0
2009-01-12 10:00:00,31.35,31.57,31.31,31.54,36400.0,27.2297,27.4208,27.195,27.3948,36400.0
2009-01-12 10:30:00,31.54,31.69,31.52,31.57,34300.0,27.3948,27.525,27.3774,27.4208,34300.0
2009-01-12 11:00:00,31.58,31.79,31.48,31.56,52200.0,27.4295,27.6119,27.3426,27.4121,52200.0
2009-01-12 11:30:00,31.53,31.59,31.22,31.24,60200.0,27.3861,27.4382,27.1168,27.1342,60200.0
2009-01-12 12:00:00,31.24,31.36,31.12,31.23,44300.0,27.1342,27.2384,27.03,27.1255,44300.0
2009-01-12 12:30:00,31.24,31.31,31.0,31.06,34900.0,27.1342,27.195,26.9257,26.9778,34900.0
2009-01-12 13:00:00,31.06,31.12,31.0,31.09,61300.0,26.9778,27.03,26.9257,27.0039,61300.0
2009-01-12 13:30:00,31.09,31.09,30.92,30.95,63300.0,27.0039,27.0039,26.8562,26.8823,63300.0
2009-01-12 14:00:00,30.94,31.02,30.84,30.95,48400.0,26.8736,26.9431,26.7868,26.8823,48400.0
2009-01-12 14:30:00,30.93,30.94,30.57,30.74,70900.0,26.8649,26.8736,26.5522,26.6999,70900.0
2009-01-12 15:00:00,30.73,30.84,30.54,30.69,103100.0,26.6912,26.7868,26.5262,26.6565,103100.0
2009-01-12 15:30:00,30.68,30.92,30.51,30.76,126400.0,26.6478,26.8562,26.5001,26.7173,126400.0
2009-01-13 09:30:00,30.67,30.89,30.46,30.72,105000.0,26.6391,26.8302,26.4567,26.6825,105000.0
2009-01-13 10:00:00,30.72,30.89,30.63,30.89,165100.0,26.6825,26.8302,26.6044,26.8302,165100.0
2009-01-13 10:30:00,30.88,31.25,30.78,31.16,78700.0,26.8215,27.1429,26.7346,27.0647,78700.0
2009-01-13 11:00:00,31.17,31.27,31.0,31.26,39400.0,27.0734,27.1602,26.9257,27.1516,39400.0
2009-01-13 11:30:00,31.22,31.27,31.08,31.22,35200.0,27.1168,27.1602,26.9952,27.1168,35200.0
2009-01-13 12:00:00,31.22,31.22,31.01,31.12,27700.0,27.1168,27.1168,26.9344,27.03,27700.0
2009-01-13 12:30:00,31.1,31.25,31.06,31.08,61700.0,27.0126,27.1429,26.9778,26.9952,61700.0
2009-01-13 13:00:00,31.07,31.15,31.0,31.05,93900.0,26.9865,27.056,26.9257,26.9692,93900.0
2009-01-13 13:30:00,31.04,31.08,30.67,30.76,108600.0,26.9605,26.9952,26.6391,26.7173,108600.0
2009-01-13 14:00:00,30.74,30.94,30.71,30.84,69400.0,26.6999,26.8736,26.6738,26.7868,69400.0
2009-01-13 14:30:00,30.85,31.27,30.85,31.05,66000.0,26.7954,27.1602,26.7954,26.9692,66000.0
2009-01-13 15:00:00,31.06,31.07,30.79,31.03,106100.0,26.9778,26.9865,26.7433,26.9518,106100.0
2009-01-13 15:30:00,30.99,31.21,30.82,31.07,137200.0,26.917,27.1081,26.7694,26.9865,137200.0
2009-01-14 09:30:00,30.46,30.76,30.38,30.52,94300.0,26.4567,26.7173,26.3872,26.5088,94300.0
2009-01-14 10:00:00,30.53,30.65,30.36,30.37,128500.0,26.5175,26.6217,26.3698,26.3785,128500.0
2009-01-14 10:30:00,30.37,30.42,30.23,30.35,127300.0,26.3785,26.422,26.2569,26.3612,127300.0
2009-01-14 11:00:00,30.35,30.46,30.24,30.42,49600.0,26.3612,26.4567,26.2656,26.422,49600.0
2009-01-14 11:30:00,30.4,30.5,30.37,30.39,31300.0,26.4046,26.4914,26.3785,26.3959,31300.0
2009-01-14 12:00:00,30.4,30.43,30.26,30.34,52000.0,26.4046,26.4306,26.283,26.3525,52000.0
2009-01-14 12:30:00,30.35,30.42,30.12,30.3,60000.0,26.3612,26.422,26.1614,26.3177,60000.0
2009-01-14 13:00:00,30.28,30.35,30.16,30.16,42400.0,26.3004,26.3612,26.1961,26.1961,42400.0
2009-01-14 13:30:00,30.16,30.23,30.09,30.15,30700.0,26.1961,26.2569,26.1353,26.1874,30700.0
2009-01-14 14:00:00,30.14,30.42,30.05,30.29,67500.0,26.1788,26.422,26.1006,26.309,67500.0
2009-01-14 14:30:00,30.33,30.52,30.15,30.19,61500.0,26.3438,26.5088,26.1874,26.2222,61500.0
2009-01-14 15:00:00,30.18,30.25,30.0,30.11,89000.0,26.2135,26.2743,26.0572,26.1527,89000.0
2009-01-14 15:30:00,30.11,30.33,30.03,30.16,157400.0,26.1527,26.3438,26.0832,26.1961,157400.0
2009-01-15 09:30:00,30.13,30.34,29.91,30.21,44600.0,26.1701,26.3525,25.979,26.2396,44600.0
2009-01-15 10:00:00,30.24,30.3,29.7,29.8,44000.0,26.2656,26.3177,25.7966,25.8834,44000.0
2009-01-15 10:30:00,29.82,29.84,29.56,29.65,67900.0,25.9008,25.9182,25.675,25.7532,67900.0
2009-01-15 11:00:00,29.65,29.97,29.64,29.85,85300.0,25.7532,26.0311,25.7445,25.9269,85300.0
2009-01-15 11:30:00,29.86,29.88,29.58,29.69,82500.0,25.9356,25.9529,25.6924,25.7879,82500.0
2009-01-15 12:00:00,29.68,29.72,29.5,29.54,57500.0,25.7792,25.814,25.6229,25.6576,57500.0
2009-01-15 12:30:00,29.54,29.73,29.51,29.65,44300.0,25.6576,25.8226,25.6316,25.7532,44300.0
2009-01-15 13:00:00,29.67,29.77,29.54,29.68,152500.0,25.7705,25.8574,25.6576,25.7792,152500.0
2009-01-15 13:30:00,29.68,30.37,29.68,30.34,180200.0,25.7792,26.3785,25.7792,26.3525,180200.0
2009-01-15 14:00:00,30.36,30.64,30.23,30.44,230700.0,26.3698,26.613,26.2569,26.4393,230700.0
2009-01-15 14:30:00,30.46,30.98,30.44,30.8,172800.0,26.4567,26.9084,26.4393,26.752,172800.0
2009-01-15 15:00:00,30.83,31.12,30.43,30.54,137100.0,26.7781,27.03,26.4306,26.5262,137100.0
2009-01-15 15:30:00,30.53,30.62,30.05,30.52,236200.0,26.5175,26.5957,26.1006,26.5088,236200.0
2009-01-16 09:30:00,31.03,31.36,30.75,31.06,92900.0,26.9518,27.2384,26.7086,26.9778,92900.0
2009-01-16 10:00:00,31.03,31.32,30.97,31.25,55100.0,26.9518,27.2037,26.8997,27.1429,55100.0
2009-01-16 10:30:00,31.24,31.42,31.15,31.37,43500.0,27.1342,27.2905,27.056,27.2471,43500.0
2009-01-16 11:00:00,31.37,31.47,31.24,31.41,42600.0,27.2471,27.334,27.1342,27.2818,42600.0
2009-01-16 11:30:00,31.43,31.43,30.86,30.96,33000.0,27.2992,27.2992,26.8041,26.891,33000.0
2009-01-16 12:00:00,31.03,31.06,30.63,30.69,29800.0,26.9518,26.9778,26.6044,26.6565,29800.0
2009-01-16 12:30:00,30.68,31.02,30.56,30.97,29000.0,26.6478,26.9431,26.5436,26.8997,29000.0
2009-01-16 13:00:00,30.98,31.1,30.82,30.96,33200.0,26.9084,27.0126,26.7694,26.891,33200.0
2009-01-16 13:30:00,31.02,31.27,30.9,31.06,44400.0,26.9431,27.1602,26.8389,26.9778,44400.0
2009-01-16 14:00:00,31.06,31.36,31.01,31.21,51700.0,26.9778,27.2384,26.9344,27.1081,51700.0
2009-01-16 14:30:00,31.21,31.48,30.98,31.45,87400.0,27.1081,27.3426,26.9084,27.3166,87400.0
2009-01-16 15:00:00,31.44,31.79,31.16,31.64,132300.0,27.3079,27.6119,27.0647,27.4816,132300.0
2009-01-16 15:30:00,31.59,31.85,31.54,31.65,212500.0,27.4382,27.664,27.3948,27.4903,212500.0
2009-01-20 09:30:00,31.24,31.63,30.36,30.36,103500.0,27.1342,27.4729,26.3698,26.3698,103500.0
2009-01-20 10:00:00,30.42,30.98,30.01,30.98,66000.0,26.422,26.9084,26.0658,26.9084,66000.0
2009-01-20 10:30:00,30.99,31.04,30.75,30.78,59300.0,26.917,26.9605,26.7086,26.7346,59300.0
2009-01-20 11:00:00,30.77,30.93,30.69,30.83,10000.0,26.726,26.8649,26.6565,26.7781,10000.0
2009-01-20 11:30:00,30.83,31.07,30.68,30.72,20800.0,26.7781,26.9865,26.6478,26.6825,20800.0
2009-01-20 12:00:00,30.72,30.95,30.61,30.67,55600.0,26.6825,26.8823,26.587,26.6391,55600.0
2009-01-20 12:30:00,30.69,31.02,30.64,30.73,32600.0,26.6565,26.9431,26.613,26.6912,32600.0
2009-01-20 13:00:00,30.7,30.91,30.48,30.82,48800.0,26.6652,26.8476,26.4741,26.7694,48800.0
2009-01-20 13:30:00,30.75,30.81,30.48,30.58,41500.0,26.7086,26.7607,26.4741,26.5609,41500.0
2009-01-20 14:00:00,30.5,30.66,30.3,30.53,32700.0,26.4914,26.6304,26.3177,26.5175,32700.0
2009-01-20 14:30:00,30.5,30.64,30.29,30.45,53300.0,26.4914,26.613,26.309,26.448,53300.0
2009-01-20 15:00:00,30.5,30.5,30.01,30.44,84500.0,26.4914,26.4914,26.0658,26.4393,84500.0
2009-01-20 15:30:00,30.42,30.66,30.11,30.2,122300.0,26.422,26.6304,26.1527,26.2309,122300.0
2009-01-21 09:30:00,30.22,30.5,29.87,30.3,67500.0,26.2482,26.4914,25.9442,26.3177,67500.0
2009-01-21 10:00:00,30.33,30.48,30.05,30.06,70000.0,26.3438,26.4741,26.1006,26.1093,70000.0
2009-01-21 10:30:00,30.06,30.16,29.82,29.82,76900.0,26.1093,26.1961,25.9008,25.9008,76900.0
2009-01-21 11:00:00,29.8,30.13,29.79,30.04,64000.0,25.8834,26.1701,25.8748,26.0919,64000.0
2009-01-21 11:30:00,30.05,30.33,29.97,30.17,60400.0,26.1006,26.3438,26.0311,26.2048,60400.0
2009-01-21 12:00:00,30.17,30.62,30.15,30.49,89100.0,26.2048,26.5957,26.1874,26.4828,89100.0
2009-01-21 12:30:00,30.48,30.57,30.32,30.54,43000.0,26.4741,26.5522,26.3351,26.5262,43000.0
2009-01-21 13:00:00,30.53,30.63,30.23,30.32,60700.0,26.5175,26.6044,26.2569,26.3351,60700.0
2009-01-21 13:30:00,30.33,30.73,30.24,30.73,59800.0,26.3438,26.6912,26.2656,26.6912,59800.0
2009-01-21 14:00:00,30.74,30.82,30.48,30.67,109400.0,26.6999,26.7694,26.4741,26.6391,109400.0
2009-01-21 14:30:00,30.68,31.06,30.68,31.03,102100.0,26.6478,26.9778,26.6478,26.9518,102100.0
2009-01-21 15:00:00,31.03,31.5,30.9,31.16,230300.0,26.9518,27.36,26.8389,27.0647,230300.0
2009-01-21 15:30:00,31.16,31.55,31.09,31.45,395200.0,27.0647,27.4034,27.0039,27.3166,395200.0
2009-01-22 09:30:00,32.28,32.5,31.7,31.84,232100.0,28.0375,28.2286,27.5337,27.6553,232100.0
2009-01-22 10:00:00,31.81,32.03,31.72,31.9,108000.0,27.6293,27.8204,27.5511,27.7074,108000.0
2009-01-22 10:30:00,31.88,32.14,31.8,32.1,197000.0,27.6901,27.9159,27.6206,27.8812,197000.0
2009-01-22 11:00:00,32.07,32.37,31.97,32.22,258000.0,27.8551,28.1157,27.7682,27.9854,258000.0
2009-01-22 11:30:00,32.21,32.37,31.83,31.89,169400.0,27.9767,28.1157,27.6466,27.6988,169400.0
2009-01-22 12:00:00,31.88,32.07,31.8,32.0,137800.0,27.6901,27.8551,27.6206,27.7943,137800.0
2009-01-22 12:30:00,32.0,32.29,31.94,32.05,60900.0,27.7943,28.0462,27.7422,27.8377,60900.0
2009-01-22 13:00:00,32.04,32.3,32.0,32.17,88800.0,27.829,28.0549,27.7943,27.942,88800.0
2009-01-22 13:30:00,32.15,32.37,31.9,32.37,263400.0,27.9246,28.1157,27.7074,28.1157,263400.0
2009-01-22 14:00:00,32.4,33.19,32.35,32.78,173100.0,28.1417,28.8279,28.0983,28.4718,173100.0
2009-01-22 14:30:00,32.74,32.99,32.4,32.67,155600.0,28.437,28.6542,28.1417,28.3762,155600.0
2009-01-22 15:00:00,32.68,32.9,32.25,32.68,204200.0,28.3849,28.576,28.0114,28.3849,204200.0
2009-01-22 15:30:00,32.68,33.02,32.5,32.72,327900.0,28.3849,28.6802,28.2286,28.4197,327900.0
2009-01-23 09:30:00,32.09,32.54,31.43,32.1,219700.0,27.8725,28.2633,27.2992,27.8812,219700.0
2009-01-23 10:00:00,32.09,32.51,32.02,32.37,142500.0,27.8725,28.2373,27.8117,28.1157,142500.0
2009-01-23 10:30:00,32.34,32.58,32.1,32.43,66400.0,28.0896,28.2981,27.8812,28.1678,66400.0
2009-01-23 11:00:00,32.45,33.03,32.45,32.82,123900.0,28.1852,28.6889,28.1852,28.5065,123900.0
2009-01-23 11:30:00,32.84,32.91,32.42,32.62,73300.0,28.5239,28.5847,28.1591,28.3328,73300.0
2009-01-23 12:00:00,32.64,33.1,32.55,32.95,70900.0,28.3502,28.7497,28.272,28.6194,70900.0
2009-01-23 12:30:00,32.93,32.98,32.56,32.81,54500.0,28.6021,28.6455,28.2807,28.4978,54500.0
2009-01-23 13:00:00,32.81,33.27,32.68,33.13,53400.0,28.4978,28.8974,28.3849,28.7758,53400.0
2009-01-23 13:30:00,33.12,33.49,33.1,33.49,56800.0,28.7671,29.0885,28.7497,29.0885,56800.0
2009-01-23 14:00:00,33.48,33.59,33.19,33.36,64100.0,29.0798,29.1753,28.8279,28.9756,64100.0
2009-01-23 14:30:00,33.37,33.42,32.62,32.73,79300.0,28.9842,29.0277,28.3328,28.4284,79300.0
2009-01-23 15:00:00,32.71,32.97,32.5,32.69,124700.0,28.411,28.6368,28.2286,28.3936,124700.0
2009-01-23 15:30:00,32.68,33.03,32.6,32.88,168300.0,28.3849,28.6889,28.3154,28.5586,168300.0
2009-01-26 09:30:00,32.32,33.51,32.32,33.01,161800.0,28.0722,29.1058,28.0722,28.6716,161800.0
2009-01-26 10:00:00,33.02,33.47,32.93,33.08,194100.0,28.6802,29.0711,28.6021,28.7324,194100.0
2009-01-26 10:30:00,33.11,33.28,33.01,33.07,68100.0,28.7584,28.9061,28.6716,28.7237,68100.0
2009-01-26 11:00:00,33.08,33.19,32.78,33.08,79700.0,28.7324,28.8279,28.4718,28.7324,79700.0
2009-01-26 11:30:00,33.1,33.2,32.92,32.95,64700.0,28.7497,28.8366,28.5934,28.6194,64700.0
2009-01-26 12:00:00,32.95,33.1,32.8,33.02,126700.0,28.6194,28.7497,28.4892,28.6802,126700.0
2009-01-26 12:30:00,33.0,33.04,32.79,32.85,115200.0,28.6629,28.6976,28.4805,28.5326,115200.0
2009-01-26 13:00:00,32.81,32.91,32.65,32.79,101200.0,28.4978,28.5847,28.3589,28.4805,101200.0
2009-01-26 13:30:00,32.77,32.95,32.65,32.77,75100.0,28.4631,28.6194,28.3589,28.4631,75100.0
2009-01-26 14:00:00,32.75,32.76,32.34,32.42,130400.0,28.4457,28.4544,28.0896,28.1591,130400.0
2009-01-26 14:30:00,32.42,32.97,32.42,32.91,75500.0,28.1591,28.6368,28.1591,28.5847,75500.0
2009-01-26 15:00:00,32.95,33.14,32.84,32.95,96300.0,28.6194,28.7845,28.5239,28.6194,96300.0
2009-01-26 15:30:00,32.97,33.05,32.65,32.81,213200.0,28.6368,28.7063,28.3589,28.4978,213200.0
2009-01-27 09:30:00,32.81,33.89,32.81,33.1,104100.0,28.4978,29.4359,28.4978,28.7497,104100.0
2009-01-27 10:00:00,33.1,33.16,32.6,32.61,114000.0,28.7497,28.8018,28.3154,28.3241,114000.0
2009-01-27 10:30:00,32.61,32.99,32.61,32.97,73100.0,28.3241,28.6542,28.3241,28.6368,73100.0
2009-01-27 11:00:00,32.94,33.26,32.85,33.11,43800.0,28.6108,28.8887,28.5326,28.7584,43800.0
2009-01-27 11:30:00,33.14,33.22,32.94,33.0,38300.0,28.7845,28.854,28.6108,28.6629,38300.0
2009-01-27 12:00:00,33.03,33.46,32.97,33.33,36600.0,28.6889,29.0624,28.6368,28.9495,36600.0
2009-01-27 12:30:00,33.36,33.36,33.05,33.14,40800.0,28.9756,28.9756,28.7063,28.7845,40800.0
2009-01-27 13:00:00,33.14,33.22,32.95,32.98,26100.0,28.7845,28.854,28.6194,28.6455,26100.0
2009-01-27 13:30:00,32.97,33.13,32.84,32.9,54900.0,28.6368,28.7758,28.5239,28.576,54900.0
2009-01-27 14:00:00,32.87,32.99,32.68,32.69,85100.0,28.55,28.6542,28.3849,28.3936,85100.0
2009-01-27 14:30:00,32.71,33.1,32.65,33.04,84300.0,28.411,28.7497,28.3589,28.6976,84300.0
2009-01-27 15:00:00,33.06,33.21,32.89,33.12,95600.0,28.715,28.8453,28.5673,28.7671,95600.0
2009-01-27 15:30:00,33.12,33.16,32.93,32.98,206500.0,28.7671,28.8018,28.6021,28.6455,206500.0
2009-01-28 09:30:00,33.73,34.3,33.62,33.67,60400.0,29.2969,29.792,29.2014,29.2448,60400.0
2009-01-28 10:00:00,33.64,33.8,33.48,33.8,57000.0,29.2188,29.3577,29.0798,29.3577,57000.0
2009-01-28 10:30:00,33.84,34.07,33.8,33.97,58100.0,29.3925,29.5922,29.3577,29.5054,58100.0
2009-01-28 11:00:00,34.0,34.37,33.96,34.25,57800.0,29.5314,29.8528,29.4967,29.7486,57800.0
2009-01-28 11:30:00,34.28,34.43,34.16,34.18,58600.0,29.7746,29.9049,29.6704,29.6878,58600.0
2009-01-28 12:00:00,34.19,34.26,33.97,33.99,133200.0,29.6965,29.7573,29.5054,29.5228,133200.0
2009-01-28 12:30:00,34.01,34.16,33.92,34.13,45800.0,29.5401,29.6704,29.462,29.6444,45800.0
2009-01-28 13:00:00,34.11,34.43,33.96,34.41,114700.0,29.627,29.9049,29.4967,29.8876,114700.0
2009-01-28 13:30:00,34.4,34.5,34.23,34.32,196200.0,29.8789,29.9657,29.7312,29.8094,196200.0
2009-01-28 14:00:00,34.32,34.55,34.19,34.33,206400.0,29.8094,30.0092,29.6965,29.8181,206400.0
2009-01-28 14:30:00,34.35,34.45,34.1,34.43,93600.0,29.8354,29.9223,29.6183,29.9049,93600.0
2009-01-28 15:00:00,34.44,34.51,34.03,34.25,112800.0,29.9136,29.9744,29.5575,29.7486,112800.0
2009-01-28 15:30:00,34.27,34.46,34.19,34.38,182200.0,29.766,29.931,29.6965,29.8615,182200.0
2009-01-29 09:30:00,34.04,34.39,33.64,33.81,53500.0,29.5662,29.8702,29.2188,29.3664,53500.0
2009-01-29 10:00:00,33.8,33.82,33.5,33.82,43200.0,29.3577,29.3751,29.0972,29.3751,43200.0
2009-01-29 10:30:00,33.84,33.92,33.6,33.81,175800.0,29.3925,29.462,29.184,29.3664,175800.0
2009-01-29 11:00:00,33.77,33.78,33.55,33.57,60500.0,29.3317,29.3404,29.1406,29.158,60500.0
2009-01-29 11:30:00,33.57,33.62,33.31,33.61,146400.0,29.158,29.2014,28.9321,29.1927,146400.0
2009-01-29 12:00:00,33.56,33.6,33.35,33.6,46500.0,29.1493,29.184,28.9669,29.184,46500.0
2009-01-29 12:30:00,33.59,33.6,33.37,33.41,46300.0,29.1753,29.184,28.9842,29.019,46300.0
2009-01-29 13:00:00,33.44,33.51,33.34,33.49,36600.0,29.045,29.1058,28.9582,29.0885,36600.0
2009-01-29 13:30:00,33.49,33.56,33.3,33.38,47400.0,29.0885,29.1493,28.9234,28.9929,47400.0
2009-01-29 14:00:00,33.35,33.57,33.33,33.55,38300.0,28.9669,29.158,28.9495,29.1406,38300.0
2009-01-29 14:30:00,33.56,33.64,33.44,33.52,48400.0,29.1493,29.2188,29.045,29.1145,48400.0
2009-01-29 15:00:00,33.5,33.68,33.43,33.53,58900.0,29.0972,29.2535,29.0364,29.1232,58900.0
2009-01-29 15:30:00,33.54,33.55,33.25,33.41,165300.0,29.1319,29.1406,28.88,29.019,165300.0
2009-01-30 09:30:00,33.56,33.84,33.34,33.44,103200.0,29.1493,29.3925,28.9582,29.045,103200.0
2009-01-30 10:00:00,33.42,33.48,33.06,33.11,55300.0,29.0277,29.0798,28.715,28.7584,55300.0
2009-01-30 10:30:00,33.1,33.12,32.86,32.88,43000.0,28.7497,28.7671,28.5413,28.5586,43000.0
2009-01-30 11:00:00,32.9,32.95,32.73,32.76,109000.0,28.576,28.6194,28.4284,28.4544,109000.0
2009-01-30 11:30:00,32.77,32.85,32.71,32.83,113300.0,28.4631,28.5326,28.411,28.5152,113300.0
2009-01-30 12:00:00,32.82,32.95,32.66,32.92,86300.0,28.5065,28.6194,28.3676,28.5934,86300.0
2009-01-30 12:30:00,32.93,33.1,32.88,33.1,66600.0,28.6021,28.7497,28.5586,28.7497,66600.0
2009-01-30 13:00:00,33.07,33.21,32.8,32.92,60600.0,28.7237,28.8453,28.4892,28.5934,60600.0
2009-01-30 13:30:00,32.94,32.95,32.68,32.82,113000.0,28.6108,28.6194,28.3849,28.5065,113000.0
2009-01-30 14:00:00,32.82,33.05,32.72,32.98,77900.0,28.5065,28.7063,28.4197,28.6455,77900.0
2009-01-30 14:30:00,33.02,33.1,32.76,32.88,67400.0,28.6802,28.7497,28.4544,28.5586,67400.0
2009-01-30 15:00:00,32.9,32.99,32.61,32.62,106700.0,28.576,28.6542,28.3241,28.3328,106700.0
2009-01-30 15:30:00,32.61,32.82,32.46,32.68,175500.0,28.3241,28.5065,28.1938,28.3849,175500.0
2009-02-02 09:30:00,32.18,32.99,32.18,32.79,80100.0,27.9506,28.6542,27.9506,28.4805,80100.0
2009-02-02 10:00:00,32.79,33.16,32.74,32.98,92400.0,28.4805,28.8018,28.437,28.6455,92400.0
2009-02-02 10:30:00,33.0,33.02,32.68,32.74,35800.0,28.6629,28.6802,28.3849,28.437,35800.0
2009-02-02 11:00:00,32.74,32.76,32.44,32.45,59700.0,28.437,28.4544,28.1765,28.1852,59700.0
2009-02-02 11:30:00,32.48,32.72,32.42,32.6,61300.0,28.2112,28.4197,28.1591,28.3154,61300.0
2009-02-02 12:00:00,32.61,32.77,32.59,32.71,31200.0,28.3241,28.4631,28.3068,28.411,31200.0
2009-02-02 12:30:00,32.75,33.04,32.72,32.87,35400.0,28.4457,28.6976,28.4197,28.55,35400.0
2009-02-02 13:00:00,32.88,32.88,32.5,32.52,47600.0,28.5586,28.5586,28.2286,28.246,47600.0
2009-02-02 13:30:00,32.53,32.64,32.3,32.39,78200.0,28.2546,28.3502,28.0549,28.133,78200.0
2009-02-02 14:00:00,32.36,32.53,32.34,32.51,50700.0,28.107,28.2546,28.0896,28.2373,50700.0
2009-02-02 14:30:00,32.52,32.68,32.37,32.6,65900.0,28.246,28.3849,28.1157,28.3154,65900.0
2009-02-02 15:00:00,32.6,33.04,32.54,33.01,79600.0,28.3154,28.6976,28.2633,28.6716,79600.0
2009-02-02 15:30:00,33.03,33.18,32.87,33.04,161000.0,28.6889,28.8192,28.55,28.6976,161000.0
2009-02-03 09:30:00,33.07,33.21,32.38,32.48,102200.0,28.7237,28.8453,28.1244,28.2112,102200.0
2009-02-03 10:00:00,32.48,32.75,32.45,32.75,113300.0,28.2112,28.4457,28.1852,28.4457,113300.0
2009-02-03 10:30:00,32.75,33.13,32.7,33.07,48200.0,28.4457,28.7758,28.4023,28.7237,48200.0
2009-02-03 11:00:00,33.08,33.32,33.07,33.23,46400.0,28.7324,28.9408,28.7237,28.8626,46400.0
2009-02-03 11:30:00,33.24,33.28,33.14,33.16,35800.0,28.8713,28.9061,28.7845,28.8018,35800.0
2009-02-03 12:00:00,33.19,33.28,33.07,33.23,63000.0,28.8279,28.9061,28.7237,28.8626,63000.0
2009-02-03 12:30:00,33.24,33.46,33.23,33.26,44200.0,28.8713,29.0624,28.8626,28.8887,44200.0
2009-02-03 13:00:00,33.24,33.53,33.21,33.46,45100.0,28.8713,29.1232,28.8453,29.0624,45100.0
2009-02-03 13:30:00,33.48,33.75,33.41,33.67,60700.0,29.0798,29.3143,29.019,29.2448,60700.0
2009-02-03 14:00:00,33.67,33.87,33.62,33.68,128500.0,29.2448,29.4185,29.2014,29.2535,128500.0
2009-02-03 14:30:00,33.68,33.89,33.66,33.79,109400.0,29.2535,29.4359,29.2361,29.349,109400.0
2009-02-03 15:00:00,33.81,34.12,33.74,34.0,156000.0,29.3664,29.6357,29.3056,29.5314,156000.0
2009-02-03 15:30:00,33.99,34.11,33.79,33.93,182500.0,29.5228,29.627,29.349,29.4706,182500.0
2009-02-04 09:30:00,33.89,34.0,32.9,33.25,138500.0,29.4359,29.5314,28.576,28.88,138500.0
2009-02-04 10:00:00,33.29,33.67,33.29,33.51,89400.0,28.9148,29.2448,28.9148,29.1058,89400.0
2009-02-04 10:30:00,33.5,33.65,33.39,33.56,58200.0,29.0972,29.2274,29.0016,29.1493,58200.0
2009-02-04 11:00:00,33.53,33.59,33.36,33.41,80700.0,29.1232,29.1753,28.9756,29.019,80700.0
2009-02-04 11:30:00,33.41,33.48,33.24,33.42,167100.0,29.019,29.0798,28.8713,29.0277,167100.0
2009-02-04 12:00:00,33.41,33.63,33.41,33.55,114900.0,29.019,29.2101,29.019,29.1406,114900.0
2009-02-04 12:30:00,33.55,33.62,33.44,33.58,75200.0,29.1406,29.2014,29.045,29.1666,75200.0
2009-02-04 13:00:00,33.58,33.72,33.44,33.67,79300.0,29.1666,29.2882,29.045,29.2448,79300.0
2009-02-04 13:30:00,33.69,33.73,33.42,33.6,162600.0,29.2622,29.2969,29.0277,29.184,162600.0
2009-02-04 14:00:00,33.6,33.69,33.48,33.58,152000.0,29.184,29.2622,29.0798,29.1666,152000.0
2009-02-04 14:30:00,33.59,33.64,33.3,33.46,220800.0,29.1753,29.2188,28.9234,29.0624,220800.0
2009-02-04 15:00:00,33.46,33.57,33.28,33.38,291900.0,29.0624,29.158,28.9061,28.9929,291900.0
2009-02-04 15:30:00,33.39,33.44,33.31,33.4,264600.0,29.0016,29.045,28.9321,29.0103,264600.0
2009-02-05 09:30:00,33.2,33.57,33.07,33.08,90100.0,28.8366,29.158,28.7237,28.7324,90100.0
2009-02-05 10:00:00,33.08,33.29,32.98,33.19,90000.0,28.7324,28.9148,28.6455,28.8279,90000.0
2009-02-05 10:30:00,33.16,33.37,33.15,33.26,166500.0,28.8018,28.9842,28.7932,28.8887,166500.0
2009-02-05 11:00:00,33.26,33.56,33.23,33.31,109500.0,28.8887,29.1493,28.8626,28.9321,109500.0
2009-02-05 11:30:00,33.29,33.35,33.21,33.33,178800.0,28.9148,28.9669,28.8453,28.9495,178800.0
2009-02-05 12:00:00,33.34,33.45,33.22,33.24,350400.0,28.9582,29.0537,28.854,28.8713,350400.0
2009-02-05 12:30:00,33.24,33.36,33.07,33.26,89400.0,28.8713,28.9756,28.7237,28.8887,89400.0
2009-02-05 13:00:00,33.28,33.36,32.91,32.94,105100.0,28.9061,28.9756,28.5847,28.6108,105100.0
2009-02-05 13:30:00,32.92,33.08,32.83,32.83,84200.0,28.5934,28.7324,28.5152,28.5152,84200.0
2009-02-05 14:00:00,32.83,33.08,32.68,33.06,200000.0,28.5152,28.7324,28.3849,28.715,200000.0
2009-02-05 14:30:00,33.08,33.16,32.76,32.86,198700.0,28.7324,28.8018,28.4544,28.5413,198700.0
2009-02-05 15:00:00,32.86,33.1,32.72,33.05,195200.0,28.5413,28.7497,28.4197,28.7063,195200.0
2009-02-05 15:30:00,33.06,33.12,32.79,32.91,445700.0,28.715,28.7671,28.4805,28.5847,445700.0
2009-02-06 09:30:00,33.03,33.97,32.86,33.68,223300.0,28.6889,29.5054,28.5413,29.2535,223300.0
2009-02-06 10:00:00,33.67,33.96,33.54,33.84,90300.0,29.2448,29.4967,29.1319,29.3925,90300.0
2009-02-06 10:30:00,33.81,33.83,33.42,33.45,151400.0,29.3664,29.3838,29.0277,29.0537,151400.0
2009-02-06 11:00:00,33.46,33.64,33.4,33.64,81800.0,29.0624,29.2188,29.0103,29.2188,81800.0
2009-02-06 11:30:00,33.65,33.94,33.64,33.74,104900.0,29.2274,29.4793,29.2188,29.3056,104900.0
2009-02-06 12:00:00,33.75,33.9,33.5,33.77,70300.0,29.3143,29.4446,29.0972,29.3317,70300.0
2009-02-06 12:30:00,33.79,33.9,33.73,33.75,91300.0,29.349,29.4446,29.2969,29.3143,91300.0
2009-02-06 13:00:00,33.74,34.21,33.7,34.1,61500.0,29.3056,29.7138,29.2709,29.6183,61500.0
2009-02-06 13:30:00,34.09,34.14,33.97,33.98,78600.0,29.6096,29.653,29.5054,29.5141,78600.0
2009-02-06 14:00:00,33.98,34.01,33.81,33.93,67900.0,29.5141,29.5401,29.3664,29.4706,67900.0
2009-02-06 14:30:00,33.93,34.05,33.62,33.62,140700.0,29.4706,29.5749,29.2014,29.2014,140700.0
2009-02-06 15:00:00,33.61,33.73,33.47,33.57,233400.0,29.1927,29.2969,29.0711,29.158,233400.0
2009-02-06 15:30:00,33.55,33.7,33.49,33.54,293500.0,29.1406,29.2709,29.0885,29.1319,293500.0
2009-02-09 09:30:00,33.7,33.84,33.26,33.53,134500.0,29.2709,29.3925,28.8887,29.1232,134500.0
2009-02-09 10:00:00,33.52,33.83,33.29,33.71,127900.0,29.1145,29.3838,28.9148,29.2796,127900.0
2009-02-09 10:30:00,33.75,34.06,33.69,34.02,121500.0,29.3143,29.5836,29.2622,29.5488,121500.0
2009-02-09 11:00:00,34.03,34.18,33.95,34.15,164300.0,29.5575,29.6878,29.488,29.6617,164300.0
2009-02-09 11:30:00,34.17,34.18,33.83,33.98,68200.0,29.6791,29.6878,29.3838,29.5141,68200.0
2009-02-09 12:00:00,33.99,34.22,33.9,34.15,114100.0,29.5228,29.7225,29.4446,29.6617,114100.0
2009-02-09 12:30:00,34.17,34.18,33.91,34.12,46900.0,29.6791,29.6878,29.4533,29.6357,46900.0
2009-02-09 13:00:00,34.11,34.13,33.92,33.97,38600.0,29.627,29.6444,29.462,29.5054,38600.0
2009-02-09 13:30:00,33.97,34.0,33.75,33.99,43800.0,29.5054,29.5314,29.3143,29.5228,43800.0
2009-02-09 14:00:00,33.99,34.03,33.72,33.74,70100.0,29.5228,29.5575,29.2882,29.3056,70100.0
2009-02-09 14:30:00,33.75,34.01,33.73,33.99,132800.0,29.3143,29.5401,29.2969,29.5228,132800.0
2009-02-09 15:00:00,33.99,34.18,33.99,34.15,253300.0,29.5228,29.6878,29.5228,29.6617,253300.0
2009-02-09 15:30:00,34.17,34.24,34.01,34.23,248600.0,29.6791,29.7399,29.5401,29.7312,248600.0
2009-02-10 09:30:00,33.95,34.71,33.92,34.44,102600.0,29.488,30.1481,29.462,29.9136,102600.0
2009-02-10 10:00:00,34.45,34.45,33.8,33.91,139000.0,29.9223,29.9223,29.3577,29.4533,139000.0
2009-02-10 10:30:00,33.86,34.16,33.84,33.97,117600.0,29.4098,29.6704,29.3925,29.5054,117600.0
2009-02-10 11:00:00,33.98,34.04,33.58,33.69,500100.0,29.5141,29.5662,29.1666,29.2622,500100.0
2009-02-10 11:30:00,33.69,33.71,33.32,33.45,258200.0,29.2622,29.2796,28.9408,29.0537,258200.0
2009-02-10 12:00:00,33.44,33.63,33.36,33.49,77400.0,29.045,29.2101,28.9756,29.0885,77400.0
2009-02-10 12:30:00,33.5,33.85,33.45,33.55,215700.0,29.0972,29.4012,29.0537,29.1406,215700.0
2009-02-10 13:00:00,33.54,33.56,33.24,33.51,114000.0,29.1319,29.1493,28.8713,29.1058,114000.0
2009-02-10 13:30:00,33.5,33.78,33.44,33.51,105500.0,29.0972,29.3404,29.045,29.1058,105500.0
2009-02-10 14:00:00,33.49,33.62,33.31,33.33,102800.0,29.0885,29.2014,28.9321,28.9495,102800.0
2009-02-10 14:30:00,33.3,33.41,33.1,33.14,179500.0,28.9234,29.019,28.7497,28.7845,179500.0
2009-02-10 15:00:00,33.14,33.39,32.9,33.05,217300.0,28.7845,29.0016,28.576,28.7063,217300.0
2009-02-10 15:30:00,33.07,33.12,32.84,33.0,481400.0,28.7237,28.7671,28.5239,28.6629,481400.0
2009-02-11 09:30:00,33.07,33.53,33.0,33.26,130200.0,28.7237,29.1232,28.6629,28.8887,130200.0
2009-02-11 10:00:00,33.26,33.36,33.01,33.05,180000.0,28.8887,28.9756,28.6716,28.7063,180000.0
2009-02-11 10:30:00,33.04,33.2,32.91,33.07,228800.0,28.6976,28.8366,28.5847,28.7237,228800.0
2009-02-11 11:00:00,33.07,33.34,33.0,33.24,80900.0,28.7237,28.9582,28.6629,28.8713,80900.0
2009-02-11 11:30:00,33.28,33.32,33.02,33.12,40400.0,28.9061,28.9408,28.6802,28.7671,40400.0
2009-02-11 12:00:00,33.13,33.2,33.03,33.06,38800.0,28.7758,28.8366,28.6889,28.715,38800.0
2009-02-11 12:30:00,33.08,33.18,32.89,33.08,79800.0,28.7324,28.8192,28.5673,28.7324,79800.0
2009-02-11 13:00:00,33.11,33.24,33.04,33.16,58600.0,28.7584,28.8713,28.6976,28.8018,58600.0
2009-02-11 13:30:00,33.16,33.17,32.8,32.87,59800.0,28.8018,28.8105,28.4892,28.55,59800.0
2009-02-11 14:00:00,32.87,32.94,32.6,32.81,157200.0,28.55,28.6108,28.3154,28.4978,157200.0
2009-02-11 14:30:00,32.82,33.12,32.68,33.02,190900.0,28.5065,28.7671,28.3849,28.6802,190900.0
2009-02-11 15:00:00,33.03,33.05,32.83,32.93,166000.0,28.6889,28.7063,28.5152,28.6021,166000.0
2009-02-11 15:30:00,32.92,33.01,32.64,32.77,270100.0,28.5934,28.6716,28.3502,28.4631,270100.0
2009-02-12 09:30:00,32.45,32.55,31.74,31.84,137700.0,28.1852,28.272,27.5685,27.6553,137700.0
2009-02-12 10:00:00,31.84,32.37,31.64,32.34,163900.0,27.6553,28.1157,27.4816,28.0896,163900.0
2009-02-12 10:30:00,32.34,32.79,32.3,32.62,104200.0,28.0896,28.4805,28.0549,28.3328,104200.0
2009-02-12 11:00:00,32.62,32.76,32.42,32.65,63400.0,28.3328,28.4544,28.1591,28.3589,63400.0
2009-02-12 11:30:00,32.68,33.1,32.66,32.96,113400.0,28.3849,28.7497,28.3676,28.6281,113400.0
2009-02-12 12:00:00,32.96,33.06,32.9,32.98,121400.0,28.6281,28.715,28.576,28.6455,121400.0
2009-02-12 12:30:00,32.97,33.0,32.72,32.73,40500.0,28.6368,28.6629,28.4197,28.4284,40500.0
2009-02-12 13:00:00,32.73,32.81,32.61,32.73,78400.0,28.4284,28.4978,28.3241,28.4284,78400.0
2009-02-12 13:30:00,32.74,32.82,32.43,32.45,209200.0,28.437,28.5065,28.1678,28.1852,209200.0
2009-02-12 14:00:00,32.45,32.45,31.95,32.04,286600.0,28.1852,28.1852,27.7509,27.829,286600.0
2009-02-12 14:30:00,32.02,32.12,31.85,31.99,131100.0,27.8117,27.8985,27.664,27.7856,131100.0
2009-02-12 15:00:00,32.0,32.61,31.91,32.6,252100.0,27.7943,28.3241,27.7161,28.3154,252100.0
2009-02-12 15:30:00,32.6,33.0,32.43,32.94,259000.0,28.3154,28.6629,28.1678,28.6108,259000.0
2009-02-13 09:30:00,33.2,33.74,32.81,33.28,103800.0,28.8366,29.3056,28.4978,28.9061,103800.0
2009-02-13 10:00:00,33.27,33.34,33.03,33.31,56300.0,28.8974,28.9582,28.6889,28.9321,56300.0
2009-02-13 10:30:00,33.29,33.66,33.28,33.52,59900.0,28.9148,29.2361,28.9061,29.1145,59900.0
2009-02-13 11:00:00,33.5,33.53,33.14,33.21,26900.0,29.0972,29.1232,28.7845,28.8453,26900.0
2009-02-13 11:30:00,33.19,33.3,32.91,32.99,31400.0,28.8279,28.9234,28.5847,28.6542,31400.0
2009-02-13 12:00:00,32.96,33.17,32.95,33.0,45300.0,28.6281,28.8105,28.6194,28.6629,45300.0
2009-02-13 12:30:00,33.0,33.0,32.68,32.85,51300.0,28.6629,28.6629,28.3849,28.5326,51300.0
2009-02-13 13:00:00,32.84,33.11,32.77,33.07,52600.0,28.5239,28.7584,28.4631,28.7237,52600.0
2009-02-13 13:30:00,33.08,33.34,32.92,33.15,78500.0,28.7324,28.9582,28.5934,28.7932,78500.0
2009-02-13 14:00:00,33.18,33.34,33.02,33.07,79300.0,28.8192,28.9582,28.6802,28.7237,79300.0
2009-02-13 14:30:00,33.06,33.15,32.92,32.98,90400.0,28.715,28.7932,28.5934,28.6455,90400.0
2009-02-13 15:00:00,32.98,33.13,32.81,32.9,124900.0,28.6455,28.7758,28.4978,28.576,124900.0
2009-02-13 15:30:00,32.92,33.15,32.8,32.82,153100.0,28.5934,28.7932,28.4892,28.5065,153100.0
2009-02-17 09:30:00,31.96,32.32,31.82,32.02,185900.0,27.7596,28.0722,27.638,27.8117,185900.0
2009-02-17 10:00:00,32.0,32.39,32.0,32.34,162900.0,27.7943,28.133,27.7943,28.0896,162900.0
2009-02-17 10:30:00,32.35,32.8,32.25,32.66,106800.0,28.0983,28.4892,28.0114,28.3676,106800.0
2009-02-17 11:00:00,32.64,32.7,32.34,32.47,85400.0,28.3502,28.4023,28.0896,28.2025,85400.0
2009-02-17 11:30:00,32.47,32.5,32.21,32.22,70000.0,28.2025,28.2286,27.9767,27.9854,70000.0
2009-02-17 12:00:00,32.23,32.39,32.0,32.04,241600.0,27.9941,28.133,27.7943,27.829,241600.0
2009-02-17 12:30:00,32.05,32.08,31.99,32.05,196100.0,27.8377,27.8638,27.7856,27.8377,196100.0
2009-02-17 13:00:00,32.06,32.1,31.95,32.03,272600.0,27.8464,27.8812,27.7509,27.8204,272600.0
2009-02-17 13:30:00,32.0,32.26,31.94,32.15,174500.0,27.7943,28.0201,27.7422,27.9246,174500.0
2009-02-17 14:00:00,32.15,32.26,32.09,32.11,179800.0,27.9246,28.0201,27.8725,27.8898,179800.0
2009-02-17 14:30:00,32.11,32.22,32.06,32.15,186100.0,27.8898,27.9854,27.8464,27.9246,186100.0
2009-02-17 15:00:00,32.15,32.24,32.06,32.19,322300.0,27.9246,28.0028,27.8464,27.9593,322300.0
2009-02-17 15:30:00,32.18,32.59,32.02,32.09,524800.0,27.9506,28.3068,27.8117,27.8725,524800.0
2009-02-18 09:30:00,32.22,32.29,32.0,32.01,153600.0,27.9854,28.0462,27.7943,27.803,153600.0
2009-02-18 10:00:00,32.02,32.12,31.83,32.05,229800.0,27.8117,27.8985,27.6466,27.8377,229800.0
2009-02-18 10:30:00,32.05,32.49,32.04,32.39,156700.0,27.8377,28.2199,27.829,28.133,156700.0
2009-02-18 11:00:00,32.4,32.78,32.27,32.7,208600.0,28.1417,28.4718,28.0288,28.4023,208600.0
2009-02-18 11:30:00,32.71,32.84,32.55,32.7,342700.0,28.411,28.5239,28.272,28.4023,342700.0
2009-02-18 12:00:00,32.7,32.82,32.64,32.75,211300.0,28.4023,28.5065,28.3502,28.4457,211300.0
2009-02-18 12:30:00,32.79,32.88,32.6,32.85,147800.0,28.4805,28.5586,28.3154,28.5326,147800.0
2009-02-18 13:00:00,32.85,33.08,32.6,32.67,272300.0,28.5326,28.7324,28.3154,28.3762,272300.0
2009-02-18 13:30:00,32.67,32.72,32.5,32.68,207300.0,28.3762,28.4197,28.2286,28.3849,207300.0
2009-02-18 14:00:00,32.68,32.86,32.52,32.67,182300.0,28.3849,28.5413,28.246,28.3762,182300.0
2009-02-18 14:30:00,32.68,32.81,32.55,32.76,160600.0,28.3849,28.4978,28.272,28.4544,160600.0
2009-02-18 15:00:00,32.76,32.83,32.53,32.68,270200.0,28.4544,28.5152,28.2546,28.3849,270200.0
2009-02-18 15:30:00,32.65,32.79,32.51,32.7,405800.0,28.3589,28.4805,28.2373,28.4023,405800.0
2009-02-19 09:30:00,36.37,37.93,36.3,37.38,3395200.0,31.59,32.9449,31.5292,32.4672,3395200.0
2009-02-19 10:00:00,37.42,37.63,36.89,36.93,1055900.0,32.502,32.6844,32.0416,32.0764,1055900.0
2009-02-19 10:30:00,36.91,37.2,36.42,36.54,766200.0,32.059,32.3109,31.6334,31.7376,766200.0
2009-02-19 11:00:00,36.56,36.85,36.26,36.68,737900.0,31.755,32.0069,31.4944,31.8592,737900.0
2009-02-19 11:30:00,36.69,36.83,36.43,36.65,238000.0,31.8679,31.9895,31.6421,31.8332,238000.0
2009-02-19 12:00:00,36.65,36.72,36.47,36.63,291000.0,31.8332,31.894,31.6768,31.8158,291000.0
2009-02-19 12:30:00,36.61,36.8,36.5,36.62,186600.0,31.7984,31.9634,31.7029,31.8071,186600.0
2009-02-19 13:00:00,36.61,37.05,36.61,36.99,277500.0,31.7984,32.1806,31.7984,32.1285,277500.0
2009-02-19 13:30:00,36.97,37.16,36.87,36.9,405700.0,32.1111,32.2761,32.0242,32.0503,405700.0
2009-02-19 14:00:00,36.91,37.1,36.79,37.07,236300.0,32.059,32.224,31.9548,32.198,236300.0
2009-02-19 14:30:00,37.08,37.26,36.93,37.23,256700.0,32.2066,32.363,32.0764,32.3369,256700.0
2009-02-19 15:00:00,37.23,37.31,36.91,37.24,382200.0,32.3369,32.4064,32.059,32.3456,382200.0
2009-02-19 15:30:00,37.24,37.26,36.86,37.0,760700.0,32.3456,32.363,32.0156,32.1372,760700.0
2009-02-20 09:30:00,36.31,37.67,36.3,37.63,357000.0,31.5378,32.7191,31.5292,32.6844,357000.0
2009-02-20 10:00:00,37.64,37.9,37.13,37.32,786600.0,32.693,32.9189,32.2501,32.4151,786600.0
2009-02-20 10:30:00,37.31,37.32,36.8,36.91,290100.0,32.4064,32.4151,31.9634,32.059,290100.0
2009-02-20 11:00:00,36.9,37.01,36.43,36.74,211400.0,32.0503,32.1458,31.6421,31.9113,211400.0
2009-02-20 11:30:00,36.72,37.02,36.68,36.95,235100.0,31.894,32.1545,31.8592,32.0937,235100.0
2009-02-20 12:00:00,36.95,37.02,36.85,36.88,148700.0,32.0937,32.1545,32.0069,32.0329,148700.0
2009-02-20 12:30:00,36.89,37.0,36.75,36.79,174500.0,32.0416,32.1372,31.92,31.9548,174500.0
2009-02-20 13:00:00,36.77,36.9,36.6,36.79,147200.0,31.9374,32.0503,31.7897,31.9548,147200.0
2009-02-20 13:30:00,36.82,37.02,36.74,36.98,187700.0,31.9808,32.1545,31.9113,32.1198,187700.0
2009-02-20 14:00:00,36.96,37.33,36.83,37.0,415900.0,32.1024,32.4238,31.9895,32.1372,415900.0
2009-02-20 14:30:00,36.98,37.29,36.97,37.08,285600.0,32.1198,32.389,32.1111,32.2066,285600.0
2009-02-20 15:00:00,37.02,37.1,36.73,36.76,251200.0,32.1545,32.224,31.9026,31.9287,251200.0
2009-02-20 15:30:00,36.77,37.07,36.7,36.92,377800.0,31.9374,32.198,31.8766,32.0677,377800.0
2009-02-23 09:30:00,37.29,37.81,36.81,37.29,285000.0,32.389,32.8407,31.9721,32.389,285000.0
2009-02-23 10:00:00,37.24,37.32,36.83,37.1,155600.0,32.3456,32.4151,31.9895,32.224,155600.0
2009-02-23 10:30:00,37.1,37.1,36.82,37.0,277000.0,32.224,32.224,31.9808,32.1372,277000.0
2009-02-23 11:00:00,37.0,37.26,36.92,37.16,258400.0,32.1372,32.363,32.0677,32.2761,258400.0
2009-02-23 11:30:00,37.17,37.2,36.89,37.0,165300.0,32.2848,32.3109,32.0416,32.1372,165300.0
2009-02-23 12:00:00,36.99,37.01,36.9,36.99,128300.0,32.1285,32.1458,32.0503,32.1285,128300.0
2009-02-23 12:30:00,36.97,37.02,36.9,36.9,102200.0,32.1111,32.1545,32.0503,32.0503,102200.0
2009-02-23 13:00:00,36.9,37.01,36.86,36.88,153600.0,32.0503,32.1458,32.0156,32.0329,153600.0
2009-02-23 13:30:00,36.88,37.01,36.77,36.92,190600.0,32.0329,32.1458,31.9374,32.0677,190600.0
2009-02-23 14:00:00,36.91,37.07,36.75,37.0,273300.0,32.059,32.198,31.92,32.1372,273300.0
2009-02-23 14:30:00,36.99,37.01,36.45,36.51,232700.0,32.1285,32.1458,31.6594,31.7116,232700.0
2009-02-23 15:00:00,36.51,36.85,36.36,36.63,291500.0,31.7116,32.0069,31.5813,31.8158,291500.0
2009-02-23 15:30:00,36.63,36.94,36.45,36.48,329300.0,31.8158,32.085,31.6594,31.6855,329300.0
2009-02-24 09:30:00,36.89,37.92,36.58,37.45,242100.0,32.0416,32.9362,31.7724,32.528,242100.0
2009-02-24 10:00:00,37.45,37.5,37.08,37.35,189600.0,32.528,32.5714,32.2066,32.4412,189600.0
2009-02-24 10:30:00,37.36,37.89,37.34,37.53,155600.0,32.4498,32.9102,32.4325,32.5975,155600.0
2009-02-24 11:00:00,37.53,37.78,37.37,37.46,127700.0,32.5975,32.8146,32.4585,32.5367,127700.0
2009-02-24 11:30:00,37.49,37.61,37.25,37.54,120500.0,32.5628,32.667,32.3543,32.6062,120500.0
2009-02-24 12:00:00,37.54,37.78,37.54,37.75,152600.0,32.6062,32.8146,32.6062,32.7886,152600.0
2009-02-24 12:30:00,37.77,37.86,37.68,37.79,163100.0,32.806,32.8841,32.7278,32.8233,163100.0
2009-02-24 13:00:00,37.79,37.9,37.5,37.89,113300.0,32.8233,32.9189,32.5714,32.9102,113300.0
2009-02-24 13:30:00,37.89,37.97,37.64,37.75,275600.0,32.9102,32.9797,32.693,32.7886,275600.0
2009-02-24 14:00:00,37.75,37.8,37.47,37.66,172800.0,32.7886,32.832,32.5454,32.7104,172800.0
2009-02-24 14:30:00,37.66,37.75,37.41,37.48,222600.0,32.7104,32.7886,32.4933,32.5541,222600.0
2009-02-24 15:00:00,37.49,37.74,37.41,37.43,471500.0,32.5628,32.7799,32.4933,32.5106,471500.0
2009-02-24 15:30:00,37.42,37.62,37.33,37.53,599400.0,32.502,32.6757,32.4238,32.5975,599400.0
2009-02-25 09:30:00,37.47,37.92,37.0,37.45,166700.0,32.5454,32.9362,32.1372,32.528,166700.0
2009-02-25 10:00:00,37.4,37.58,37.05,37.58,120900.0,32.4846,32.6409,32.1806,32.6409,120900.0
2009-02-25 10:30:00,37.58,37.67,37.14,37.64,191800.0,32.6409,32.7191,32.2588,32.693,191800.0
2009-02-25 11:00:00,37.66,37.99,37.63,37.86,237300.0,32.7104,32.997,32.6844,32.8841,237300.0
2009-02-25 11:30:00,37.87,38.0,37.7,37.74,250500.0,32.8928,33.0057,32.7452,32.7799,250500.0
2009-02-25 12:00:00,37.73,37.87,37.6,37.63,154000.0,32.7712,32.8928,32.6583,32.6844,154000.0
2009-02-25 12:30:00,37.63,37.72,37.39,37.54,174400.0,32.6844,32.7625,32.4759,32.6062,174400.0
2009-02-25 13:00:00,37.55,37.72,37.25,37.28,143100.0,32.6149,32.7625,32.3543,32.3804,143100.0
2009-02-25 13:30:00,37.3,37.81,37.28,37.76,150700.0,32.3977,32.8407,32.3804,32.7973,150700.0
2009-02-25 14:00:00,37.75,37.77,37.1,37.44,321500.0,32.7886,32.806,32.224,32.5193,321500.0
2009-02-25 14:30:00,37.45,37.71,37.22,37.42,222900.0,32.528,32.7538,32.3282,32.502,222900.0
2009-02-25 15:00:00,37.45,38.19,37.38,37.89,431500.0,32.528,33.1708,32.4672,32.9102,431500.0
2009-02-25 15:30:00,37.91,38.0,37.41,37.52,518400.0,32.9276,33.0057,32.4933,32.5888,518400.0
2009-02-26 09:30:00,38.0,38.1,37.42,37.51,294100.0,33.0057,33.0926,32.502,32.5801,294100.0
2009-02-26 10:00:00,37.48,38.13,37.42,38.05,265400.0,32.5541,33.1186,32.502,33.0492,265400.0
2009-02-26 10:30:00,38.05,38.64,37.99,38.43,256000.0,33.0492,33.5616,32.997,33.3792,256000.0
2009-02-26 11:00:00,38.43,38.5,38.11,38.11,142700.0,33.3792,33.44,33.1013,33.1013,142700.0
2009-02-26 11:30:00,38.09,38.13,37.6,37.87,146900.0,33.0839,33.1186,32.6583,32.8928,146900.0
2009-02-26 12:00:00,37.87,38.18,37.87,38.15,122700.0,32.8928,33.1621,32.8928,33.136,122700.0
2009-02-26 12:30:00,38.15,38.2,37.85,37.88,70800.0,33.136,33.1794,32.8754,32.9015,70800.0
2009-02-26 13:00:00,37.89,38.06,37.76,38.0,111600.0,32.9102,33.0578,32.7973,33.0057,111600.0
2009-02-26 13:30:00,37.96,38.04,37.8,38.0,76300.0,32.971,33.0405,32.832,33.0057,76300.0
2009-02-26 14:00:00,37.99,38.23,37.9,38.05,148900.0,32.997,33.2055,32.9189,33.0492,148900.0
2009-02-26 14:30:00,38.06,38.22,37.5,37.51,247100.0,33.0578,33.1968,32.5714,32.5801,247100.0
2009-02-26 15:00:00,37.5,37.54,37.25,37.39,267800.0,32.5714,32.6062,32.3543,32.4759,267800.0
2009-02-26 15:30:00,37.39,37.86,37.32,37.57,451300.0,32.4759,32.8841,32.4151,32.6322,451300.0
2009-02-27 09:30:00,37.34,38.06,37.1,37.78,150400.0,32.4325,33.0578,32.224,32.8146,150400.0
2009-02-27 10:00:00,37.79,37.92,37.33,37.45,130200.0,32.8233,32.9362,32.4238,32.528,130200.0
2009-02-27 10:30:00,37.45,37.62,37.29,37.48,110300.0,32.528,32.6757,32.389,32.5541,110300.0
2009-02-27 11:00:00,37.45,37.64,37.38,37.58,75700.0,32.528,32.693,32.4672,32.6409,75700.0
2009-02-27 11:30:00,37.61,38.04,37.46,37.97,178000.0,32.667,33.0405,32.5367,32.9797,178000.0
2009-02-27 12:00:00,37.98,38.25,37.93,37.99,126300.0,32.9884,33.2229,32.9449,32.997,126300.0
2009-02-27 12:30:00,37.98,38.28,37.86,38.27,208200.0,32.9884,33.2489,32.8841,33.2402,208200.0
2009-02-27 13:00:00,38.27,38.4,38.02,38.33,78500.0,33.2402,33.3532,33.0231,33.2924,78500.0
2009-02-27 13:30:00,38.33,38.64,37.88,38.58,283000.0,33.2924,33.5616,32.9015,33.5095,283000.0
2009-02-27 14:00:00,38.54,38.75,38.26,38.31,230200.0,33.4748,33.6572,33.2316,33.275,230200.0
2009-02-27 14:30:00,38.31,38.51,38.21,38.5,174700.0,33.275,33.4487,33.1881,33.44,174700.0
2009-02-27 15:00:00,38.51,38.55,38.03,38.18,265100.0,33.4487,33.4834,33.0318,33.1621,265100.0
2009-02-27 15:30:00,38.19,38.53,38.03,38.23,438500.0,33.1708,33.4661,33.0318,33.2055,438500.0
2009-03-02 09:30:00,37.69,38.56,37.5,38.2,225100.0,32.7365,33.4921,32.5714,33.1794,225100.0
2009-03-02 10:00:00,38.22,38.39,37.64,37.74,129400.0,33.1968,33.3445,32.693,32.7799,129400.0
2009-03-02 10:30:00,37.71,37.71,37.04,37.09,171300.0,32.7538,32.7538,32.1719,32.2153,171300.0
2009-03-02 11:00:00,37.12,37.48,37.11,37.23,99600.0,32.2414,32.5541,32.2327,32.3369,99600.0
2009-03-02 11:30:00,37.23,37.31,37.06,37.16,73500.0,32.3369,32.4064,32.1893,32.2761,73500.0
2009-03-02 12:00:00,37.17,37.38,37.06,37.16,156900.0,32.2848,32.4672,32.1893,32.2761,156900.0
2009-03-02 12:30:00,37.16,37.17,36.78,36.91,146900.0,32.2761,32.2848,31.9461,32.059,146900.0
2009-03-02 13:00:00,36.94,37.07,36.79,36.81,137800.0,32.085,32.198,31.9548,31.9721,137800.0
2009-03-02 13:30:00,36.84,36.93,36.7,36.82,206400.0,31.9982,32.0764,31.8766,31.9808,206400.0
2009-03-02 14:00:00,36.8,36.82,36.6,36.69,169400.0,31.9634,31.9808,31.7897,31.8679,169400.0
2009-03-02 14:30:00,36.69,36.94,36.57,36.64,154200.0,31.8679,32.085,31.7637,31.8245,154200.0
2009-03-02 15:00:00,36.64,36.66,36.39,36.46,244300.0,31.8245,31.8418,31.6073,31.6681,244300.0
2009-03-02 15:30:00,36.46,36.56,36.12,36.31,586000.0,31.6681,31.755,31.3728,31.5378,586000.0
2009-03-03 09:30:00,38.31,39.5,38.01,38.77,1161800.0,33.275,34.3086,33.0144,33.6745,1161800.0
2009-03-03 10:00:00,38.75,39.01,38.44,38.75,403600.0,33.6572,33.883,33.3879,33.6572,403600.0
2009-03-03 10:30:00,38.75,38.75,38.33,38.36,440000.0,33.6572,33.6572,33.2924,33.3184,440000.0
2009-03-03 11:00:00,38.37,38.59,37.62,38.05,511700.0,33.3271,33.5182,32.6757,33.0492,511700.0
2009-03-03 11:30:00,38.05,38.1,37.84,37.91,153200.0,33.0492,33.0926,32.8668,32.9276,153200.0
2009-03-03 12:00:00,37.91,38.11,37.85,37.99,186400.0,32.9276,33.1013,32.8754,32.997,186400.0
2009-03-03 12:30:00,37.99,38.03,37.79,37.88,160000.0,32.997,33.0318,32.8233,32.9015,160000.0
2009-03-03 13:00:00,37.88,37.95,37.79,37.81,64700.0,32.9015,32.9623,32.8233,32.8407,64700.0
2009-03-03 13:30:00,37.82,38.29,37.73,38.16,207300.0,32.8494,33.2576,32.7712,33.1447,207300.0
2009-03-03 14:00:00,38.16,38.47,38.01,38.15,275300.0,33.1447,33.414,33.0144,33.136,275300.0
2009-03-03 14:30:00,38.15,38.54,38.15,38.42,242100.0,33.136,33.4748,33.136,33.3705,242100.0
2009-03-03 15:00:00,38.44,38.45,37.98,38.08,299000.0,33.3879,33.3966,32.9884,33.0752,299000.0
2009-03-03 15:30:00,38.08,38.41,38.0,38.25,497700.0,33.0752,33.3618,33.0057,33.2229,497700.0
2009-03-04 09:30:00,38.92,38.93,38.2,38.21,230500.0,33.8048,33.8135,33.1794,33.1881,230500.0
2009-03-04 10:00:00,38.21,38.52,37.81,37.98,214200.0,33.1881,33.4574,32.8407,32.9884,214200.0
2009-03-04 10:30:00,38.0,38.22,37.67,37.73,163300.0,33.0057,33.1968,32.7191,32.7712,163300.0
2009-03-04 11:00:00,37.74,38.18,37.73,38.03,157800.0,32.7799,33.1621,32.7712,33.0318,157800.0
2009-03-04 11:30:00,38.03,38.16,37.89,38.16,168800.0,33.0318,33.1447,32.9102,33.1447,168800.0
2009-03-04 12:00:00,38.16,38.29,37.91,38.06,105900.0,33.1447,33.2576,32.9276,33.0578,105900.0
2009-03-04 12:30:00,38.07,38.08,37.81,37.95,108000.0,33.0665,33.0752,32.8407,32.9623,108000.0
2009-03-04 13:00:00,37.92,38.1,37.69,38.04,112800.0,32.9362,33.0926,32.7365,33.0405,112800.0
2009-03-04 13:30:00,38.02,38.18,38.0,38.02,194100.0,33.0231,33.1621,33.0057,33.0231,194100.0
2009-03-04 14:00:00,38.02,38.17,37.93,38.12,260000.0,33.0231,33.1534,32.9449,33.11,260000.0
2009-03-04 14:30:00,38.11,38.16,38.02,38.12,308000.0,33.1013,33.1447,33.0231,33.11,308000.0
2009-03-04 15:00:00,38.13,38.21,37.92,38.02,365300.0,33.1186,33.1881,32.9362,33.0231,365300.0
2009-03-04 15:30:00,38.02,38.1,37.34,37.5,667500.0,33.0231,33.0926,32.4325,32.5714,667500.0
2009-03-05 09:30:00,36.92,38.26,36.25,38.0,308300.0,32.0677,33.2316,31.4857,33.0057,308300.0
2009-03-05 10:00:00,38.01,38.04,37.74,37.8,191400.0,33.0144,33.0405,32.7799,32.832,191400.0
2009-03-05 10:30:00,37.8,38.01,37.54,37.58,161500.0,32.832,33.0144,32.6062,32.6409,161500.0
2009-03-05 11:00:00,37.58,37.66,37.37,37.43,140000.0,32.6409,32.7104,32.4585,32.5106,140000.0
2009-03-05 11:30:00,37.43,37.52,37.14,37.51,95800.0,32.5106,32.5888,32.2588,32.5801,95800.0
2009-03-05 12:00:00,37.5,37.57,37.25,37.39,118700.0,32.5714,32.6322,32.3543,32.4759,118700.0
2009-03-05 12:30:00,37.39,37.61,37.31,37.47,70800.0,32.4759,32.667,32.4064,32.5454,70800.0
2009-03-05 13:00:00,37.45,37.81,37.42,37.65,71500.0,32.528,32.8407,32.502,32.7017,71500.0
2009-03-05 13:30:00,37.63,37.67,37.4,37.51,56700.0,32.6844,32.7191,32.4846,32.5801,56700.0
2009-03-05 14:00:00,37.51,37.55,37.2,37.37,102100.0,32.5801,32.6149,32.3109,32.4585,102100.0
2009-03-05 14:30:00,37.37,37.5,37.12,37.14,158900.0,32.4585,32.5714,32.2414,32.2588,158900.0
2009-03-05 15:00:00,37.12,37.32,37.06,37.19,177000.0,32.2414,32.4151,32.1893,32.3022,177000.0
2009-03-05 15:30:00,37.19,37.42,36.95,37.2,338500.0,32.3022,32.502,32.0937,32.3109,338500.0
2009-03-06 09:30:00,37.38,37.62,37.15,37.24,289300.0,32.4672,32.6757,32.2674,32.3456,289300.0
2009-03-06 10:00:00,37.22,37.41,36.7,37.06,309300.0,32.3282,32.4933,31.8766,32.1893,309300.0
2009-03-06 10:30:00,37.08,37.08,36.43,36.55,253100.0,32.2066,32.2066,31.6421,31.7463,253100.0
2009-03-06 11:00:00,36.56,36.65,36.13,36.16,306300.0,31.755,31.8332,31.3815,31.4076,306300.0
2009-03-06 11:30:00,36.16,36.21,35.57,35.83,581100.0,31.4076,31.451,30.8951,31.1209,581100.0
2009-03-06 12:00:00,35.82,36.36,35.82,35.96,196000.0,31.1122,31.5813,31.1122,31.2338,196000.0
2009-03-06 12:30:00,35.95,35.97,35.54,35.8,222400.0,31.2252,31.2425,30.869,31.0949,222400.0
2009-03-06 13:00:00,35.8,35.8,35.49,35.57,135000.0,31.0949,31.0949,30.8256,30.8951,135000.0
2009-03-06 13:30:00,35.57,35.65,35.5,35.56,168400.0,30.8951,30.9646,30.8343,30.8864,168400.0
2009-03-06 14:00:00,35.54,35.73,35.54,35.73,156000.0,30.869,31.0341,30.869,31.0341,156000.0
2009-03-06 14:30:00,35.73,35.9,35.67,35.87,235100.0,31.0341,31.1817,30.982,31.1557,235100.0
2009-03-06 15:00:00,35.87,36.02,35.65,35.68,228700.0,31.1557,31.286,30.9646,30.9906,228700.0
2009-03-06 15:30:00,35.67,36.43,35.66,36.4,558900.0,30.982,31.6421,30.9733,31.616,558900.0
2009-03-09 09:30:00,36.22,37.1,35.77,37.02,164800.0,31.4597,32.224,31.0688,32.1545,164800.0
2009-03-09 10:00:00,37.03,37.67,36.81,37.44,171400.0,32.1632,32.7191,31.9721,32.5193,171400.0
2009-03-09 10:30:00,37.45,37.57,36.93,36.97,137500.0,32.528,32.6322,32.0764,32.1111,137500.0
2009-03-09 11:00:00,36.97,37.33,36.94,37.23,76100.0,32.1111,32.4238,32.085,32.3369,76100.0
2009-03-09 11:30:00,37.19,37.28,36.84,36.98,120200.0,32.3022,32.3804,31.9982,32.1198,120200.0
2009-03-09 12:00:00,36.97,37.1,36.79,36.87,71700.0,32.1111,32.224,31.9548,32.0242,71700.0
2009-03-09 12:30:00,36.86,36.9,36.65,36.79,53000.0,32.0156,32.0503,31.8332,31.9548,53000.0
2009-03-09 13:00:00,36.77,36.77,36.4,36.42,76400.0,31.9374,31.9374,31.616,31.6334,76400.0
2009-03-09 13:30:00,36.42,36.55,36.3,36.44,94900.0,31.6334,31.7463,31.5292,31.6508,94900.0
2009-03-09 14:00:00,36.45,36.64,36.39,36.47,83300.0,31.6594,31.8245,31.6073,31.6768,83300.0
2009-03-09 14:30:00,36.47,36.5,36.27,36.35,140700.0,31.6768,31.7029,31.5031,31.5726,140700.0
2009-03-09 15:00:00,36.35,36.43,35.84,36.03,271300.0,31.5726,31.6421,31.1296,31.2946,271300.0
2009-03-09 15:30:00,36.02,36.13,35.87,36.01,323900.0,31.286,31.3815,31.1557,31.2773,323900.0
2009-03-10 09:30:00,36.65,37.64,36.52,37.54,305600.0,31.8332,32.693,31.7202,32.6062,305600.0
2009-03-10 10:00:00,37.51,38.24,37.51,38.0,282400.0,32.5801,33.2142,32.5801,33.0057,282400.0
2009-03-10 10:30:00,38.0,38.08,37.63,37.68,163500.0,33.0057,33.0752,32.6844,32.7278,163500.0
2009-03-10 11:00:00,37.69,37.99,37.65,37.99,82700.0,32.7365,32.997,32.7017,32.997,82700.0
2009-03-10 11:30:00,37.99,37.99,37.76,37.97,78100.0,32.997,32.997,32.7973,32.9797,78100.0
2009-03-10 12:00:00,37.97,38.06,37.87,37.88,139000.0,32.9797,33.0578,32.8928,32.9015,139000.0
2009-03-10 12:30:00,37.86,38.08,37.86,37.92,160100.0,32.8841,33.0752,32.8841,32.9362,160100.0
2009-03-10 13:00:00,37.93,38.04,37.87,37.97,72700.0,32.9449,33.0405,32.8928,32.9797,72700.0
2009-03-10 13:30:00,37.94,38.11,37.92,38.05,124200.0,32.9536,33.1013,32.9362,33.0492,124200.0
2009-03-10 14:00:00,38.05,38.13,37.87,37.94,93500.0,33.0492,33.1186,32.8928,32.9536,93500.0
2009-03-10 14:30:00,37.96,38.08,37.83,38.05,116400.0,32.971,33.0752,32.8581,33.0492,116400.0
2009-03-10 15:00:00,38.04,38.39,37.94,38.32,131300.0,33.0405,33.3445,32.9536,33.2837,131300.0
2009-03-10 15:30:00,38.32,38.33,38.1,38.24,229000.0,33.2837,33.2924,33.0926,33.2142,229000.0
2009-03-11 09:30:00,38.06,39.0,37.76,38.85,222900.0,33.0578,33.8743,32.7973,33.744,222900.0
2009-03-11 10:00:00,38.85,38.99,38.71,38.92,312200.0,33.744,33.8656,33.6224,33.8048,312200.0
2009-03-11 10:30:00,38.91,38.99,38.57,38.82,214700.0,33.7961,33.8656,33.5008,33.718,214700.0
2009-03-11 11:00:00,38.81,38.89,38.65,38.86,182800.0,33.7093,33.7788,33.5703,33.7527,182800.0
2009-03-11 11:30:00,38.88,38.95,38.72,38.72,176100.0,33.7701,33.8309,33.6311,33.6311,176100.0
2009-03-11 12:00:00,38.73,38.97,38.63,38.95,193700.0,33.6398,33.8482,33.5529,33.8309,193700.0
2009-03-11 12:30:00,38.96,39.19,38.95,39.08,127900.0,33.8396,34.0393,33.8309,33.9438,127900.0
2009-03-11 13:00:00,39.09,39.32,39.07,39.14,130000.0,33.9525,34.1522,33.9351,33.9959,130000.0
2009-03-11 13:30:00,39.15,39.29,39.12,39.23,155400.0,34.0046,34.1262,33.9785,34.0741,155400.0
2009-03-11 14:00:00,39.24,39.4,39.15,39.26,187500.0,34.0828,34.2217,34.0046,34.1001,187500.0
2009-03-11 14:30:00,39.25,39.53,39.2,39.42,251700.0,34.0914,34.3346,34.048,34.2391,251700.0
2009-03-11 15:00:00,39.42,39.63,39.34,39.58,239500.0,34.2391,34.4215,34.1696,34.3781,239500.0
2009-03-11 15:30:00,39.57,39.64,39.36,39.38,324600.0,34.3694,34.4302,34.187,34.2044,324600.0
2009-03-12 09:30:00,39.32,39.34,38.7,39.05,267100.0,34.1522,34.1696,33.6137,33.9177,267100.0
2009-03-12 10:00:00,39.05,39.35,38.96,39.15,160300.0,33.9177,34.1783,33.8396,34.0046,160300.0
2009-03-12 10:30:00,39.16,39.59,39.11,39.53,102900.0,34.0133,34.3868,33.9698,34.3346,102900.0
2009-03-12 11:00:00,39.53,39.65,39.41,39.45,139500.0,34.3346,34.4389,34.2304,34.2652,139500.0
2009-03-12 11:30:00,39.43,39.45,39.3,39.39,106200.0,34.2478,34.2652,34.1349,34.213,106200.0
2009-03-12 12:00:00,39.39,39.4,39.23,39.29,165800.0,34.213,34.2217,34.0741,34.1262,165800.0
2009-03-12 12:30:00,39.3,39.4,39.24,39.36,217000.0,34.1349,34.2217,34.0828,34.187,217000.0
2009-03-12 13:00:00,39.36,39.74,39.33,39.68,186400.0,34.187,34.517,34.1609,34.4649,186400.0
2009-03-12 13:30:00,39.7,39.72,39.48,39.55,82600.0,34.4823,34.4997,34.2912,34.352,82600.0
2009-03-12 14:00:00,39.57,39.99,39.54,39.96,177500.0,34.3694,34.7342,34.3433,34.7081,177500.0
2009-03-12 14:30:00,39.97,39.98,39.73,39.8,151600.0,34.7168,34.7255,34.5084,34.5692,151600.0
2009-03-12 15:00:00,39.81,39.92,39.58,39.59,175200.0,34.5778,34.6734,34.3781,34.3868,175200.0
2009-03-12 15:30:00,39.59,39.99,39.51,39.78,304600.0,34.3868,34.7342,34.3173,34.5518,304600.0
2009-03-13 09:30:00,39.76,40.0,39.07,39.67,205000.0,34.5344,34.7429,33.9351,34.4562,205000.0
2009-03-13 10:00:00,39.68,39.92,39.19,39.27,115900.0,34.4649,34.6734,34.0393,34.1088,115900.0
2009-03-13 10:30:00,39.23,39.43,38.88,39.0,138800.0,34.0741,34.2478,33.7701,33.8743,138800.0
2009-03-13 11:00:00,38.99,39.4,38.99,39.4,118900.0,33.8656,34.2217,33.8656,34.2217,118900.0
2009-03-13 11:30:00,39.38,39.56,39.21,39.4,40400.0,34.2044,34.3607,34.0567,34.2217,40400.0
2009-03-13 12:00:00,39.41,39.46,39.28,39.29,39500.0,34.2304,34.2738,34.1175,34.1262,39500.0
2009-03-13 12:30:00,39.3,39.36,39.18,39.3,62000.0,34.1349,34.187,34.0306,34.1349,62000.0
2009-03-13 13:00:00,39.3,39.52,39.26,39.49,80000.0,34.1349,34.326,34.1001,34.2999,80000.0
2009-03-13 13:30:00,39.52,39.82,39.42,39.82,73700.0,34.326,34.5865,34.2391,34.5865,73700.0
2009-03-13 14:00:00,39.81,39.81,39.61,39.71,75900.0,34.5778,34.5778,34.4041,34.491,75900.0
2009-03-13 14:30:00,39.69,39.88,39.67,39.75,70200.0,34.4736,34.6386,34.4562,34.5257,70200.0
2009-03-13 15:00:00,39.74,39.89,39.72,39.84,138400.0,34.517,34.6473,34.4997,34.6039,138400.0
2009-03-13 15:30:00,39.87,39.89,39.62,39.66,239100.0,34.63,34.6473,34.4128,34.4476,239100.0
2009-03-16 09:30:00,39.82,39.86,38.9,38.9,129800.0,34.5865,34.6213,33.7874,33.7874,129800.0
2009-03-16 10:00:00,38.93,39.0,38.69,38.95,77300.0,33.8135,33.8743,33.605,33.8309,77300.0
2009-03-16 10:30:00,38.97,39.16,38.96,39.1,79000.0,33.8482,34.0133,33.8396,33.9612,79000.0
2009-03-16 11:00:00,39.09,39.41,39.09,39.28,50100.0,33.9525,34.2304,33.9525,34.1175,50100.0
2009-03-16 11:30:00,39.26,39.46,39.15,39.41,38500.0,34.1001,34.2738,34.0046,34.2304,38500.0
2009-03-16 12:00:00,39.4,39.45,39.36,39.44,29700.0,34.2217,34.2652,34.187,34.2565,29700.0
2009-03-16 12:30:00,39.44,39.69,39.44,39.48,34900.0,34.2565,34.4736,34.2565,34.2912,34900.0
2009-03-16 13:00:00,39.51,39.75,39.46,39.61,103000.0,34.3173,34.5257,34.2738,34.4041,103000.0
2009-03-16 13:30:00,39.62,39.63,39.48,39.53,79600.0,34.4128,34.4215,34.2912,34.3346,79600.0
2009-03-16 14:00:00,39.51,39.53,39.16,39.18,102200.0,34.3173,34.3346,34.0133,34.0306,102200.0
2009-03-16 14:30:00,39.18,39.46,39.1,39.29,100000.0,34.0306,34.2738,33.9612,34.1262,100000.0
2009-03-16 15:00:00,39.29,39.3,38.86,39.0,155300.0,34.1262,34.1349,33.7527,33.8743,155300.0
2009-03-16 15:30:00,39.0,39.05,38.64,38.8,507500.0,33.8743,33.9177,33.5616,33.7006,507500.0
2009-03-17 09:30:00,38.7,39.13,38.5,38.97,176000.0,33.6137,33.9872,33.44,33.8482,176000.0
2009-03-17 10:00:00,38.96,39.52,38.95,39.51,71600.0,33.8396,34.326,33.8309,34.3173,71600.0
2009-03-17 10:30:00,39.5,39.78,39.45,39.63,36200.0,34.3086,34.5518,34.2652,34.4215,36200.0
2009-03-17 11:00:00,39.6,39.64,39.47,39.55,29800.0,34.3954,34.4302,34.2825,34.352,29800.0
2009-03-17 11:30:00,39.57,39.7,39.4,39.68,25600.0,34.3694,34.4823,34.2217,34.4649,25600.0
2009-03-17 12:00:00,39.7,39.74,39.55,39.66,28400.0,34.4823,34.517,34.352,34.4476,28400.0
2009-03-17 12:30:00,39.68,39.82,39.62,39.71,27100.0,34.4649,34.5865,34.4128,34.491,27100.0
2009-03-17 13:00:00,39.72,39.73,39.54,39.54,34300.0,34.4997,34.5084,34.3433,34.3433,34300.0
2009-03-17 13:30:00,39.52,39.91,39.52,39.67,149900.0,34.326,34.6647,34.326,34.4562,149900.0
2009-03-17 14:00:00,39.7,39.72,39.47,39.48,106200.0,34.4823,34.4997,34.2825,34.2912,106200.0
2009-03-17 14:30:00,39.5,39.7,39.42,39.69,62400.0,34.3086,34.4823,34.2391,34.4736,62400.0
2009-03-17 15:00:00,39.69,39.83,39.64,39.68,139000.0,34.4736,34.5952,34.4302,34.4649,139000.0
2009-03-17 15:30:00,39.67,39.72,39.53,39.54,475300.0,34.4562,34.4997,34.3346,34.3433,475300.0
2009-03-18 09:30:00,39.54,40.31,39.54,39.99,153200.0,34.3433,35.0121,34.3433,34.7342,153200.0
2009-03-18 10:00:00,39.99,40.02,39.64,39.79,99300.0,34.7342,34.7602,34.4302,34.5605,99300.0
2009-03-18 10:30:00,39.79,39.82,39.45,39.57,158900.0,34.5605,34.5865,34.2652,34.3694,158900.0
2009-03-18 11:00:00,39.58,39.59,39.34,39.54,83400.0,34.3781,34.3868,34.1696,34.3433,83400.0
2009-03-18 11:30:00,39.54,39.88,39.46,39.78,204800.0,34.3433,34.6386,34.2738,34.5518,204800.0
2009-03-18 12:00:00,39.78,40.02,39.78,39.98,148300.0,34.5518,34.7602,34.5518,34.7255,148300.0
2009-03-18 12:30:00,39.97,39.99,39.77,39.82,125600.0,34.7168,34.7342,34.5431,34.5865,125600.0
2009-03-18 13:00:00,39.82,40.02,39.8,39.99,140600.0,34.5865,34.7602,34.5692,34.7342,140600.0
2009-03-18 13:30:00,39.99,40.52,39.97,40.48,181500.0,34.7342,35.1945,34.7168,35.1598,181500.0
2009-03-18 14:00:00,40.48,41.2,40.48,41.04,193800.0,35.1598,35.7852,35.1598,35.6462,193800.0
2009-03-18 14:30:00,41.04,41.5,40.91,41.5,247300.0,35.6462,36.0457,35.5333,36.0457,247300.0
2009-03-18 15:00:00,41.49,41.53,40.61,40.74,549500.0,36.037,36.0718,35.2727,35.3856,549500.0
2009-03-18 15:30:00,40.75,41.06,40.64,41.03,372800.0,35.3943,35.6636,35.2988,35.6375,372800.0
2009-03-19 09:30:00,41.75,41.75,40.38,40.44,120300.0,36.2629,36.2629,35.0729,35.125,120300.0
2009-03-19 10:00:00,40.45,40.7,40.4,40.43,124100.0,35.1337,35.3509,35.0903,35.1164,124100.0
2009-03-19 10:30:00,40.43,40.66,40.4,40.64,71500.0,35.1164,35.3161,35.0903,35.2988,71500.0
2009-03-19 11:00:00,40.65,40.66,40.12,40.16,138700.0,35.3074,35.3161,34.8471,34.8818,138700.0
2009-03-19 11:30:00,40.13,40.36,40.11,40.25,68200.0,34.8558,35.0556,34.8384,34.96,68200.0
2009-03-19 12:00:00,40.25,40.31,40.19,40.23,58300.0,34.96,35.0121,34.9079,34.9426,58300.0
2009-03-19 12:30:00,40.24,40.4,40.23,40.23,96300.0,34.9513,35.0903,34.9426,34.9426,96300.0
2009-03-19 13:00:00,40.23,40.41,40.2,40.41,208900.0,34.9426,35.099,34.9166,35.099,208900.0
2009-03-19 13:30:00,40.41,40.68,40.29,40.64,55100.0,35.099,35.3335,34.9948,35.2988,55100.0
2009-03-19 14:00:00,40.64,40.82,40.63,40.82,61100.0,35.2988,35.4551,35.2901,35.4551,61100.0
2009-03-19 14:30:00,40.81,40.87,40.57,40.67,73700.0,35.4464,35.4985,35.238,35.3248,73700.0
2009-03-19 15:00:00,40.67,40.9,40.67,40.87,77400.0,35.3248,35.5246,35.3248,35.4985,77400.0
2009-03-19 15:30:00,40.89,41.07,40.8,41.05,258000.0,35.5159,35.6722,35.4377,35.6549,258000.0
2009-03-20 09:30:00,41.4,41.4,40.71,40.78,141200.0,35.9589,35.9589,35.3596,35.4204,141200.0
2009-03-20 10:00:00,40.76,40.76,40.48,40.6,47200.0,35.403,35.403,35.1598,35.264,47200.0
2009-03-20 10:30:00,40.6,40.84,40.46,40.63,85900.0,35.264,35.4725,35.1424,35.2901,85900.0
2009-03-20 11:00:00,40.65,40.75,40.22,40.24,119300.0,35.3074,35.3943,34.934,34.9513,119300.0
2009-03-20 11:30:00,40.24,40.28,40.05,40.09,112300.0,34.9513,34.9861,34.7863,34.821,112300.0
2009-03-20 12:00:00,40.09,40.11,39.77,40.02,132100.0,34.821,34.8384,34.5431,34.7602,132100.0
2009-03-20 12:30:00,40.02,40.1,39.83,39.87,83200.0,34.7602,34.8297,34.5952,34.63,83200.0
2009-03-20 13:00:00,39.88,39.88,39.68,39.72,59600.0,34.6386,34.6386,34.4649,34.4997,59600.0
2009-03-20 13:30:00,39.72,39.85,39.56,39.6,151000.0,34.4997,34.6126,34.3607,34.3954,151000.0
2009-03-20 14:00:00,39.58,39.8,39.54,39.77,172800.0,34.3781,34.5692,34.3433,34.5431,172800.0
2009-03-20 14:30:00,39.77,40.09,39.77,40.08,156800.0,34.5431,34.821,34.5431,34.8124,156800.0
2009-03-20 15:00:00,40.06,40.13,39.97,40.07,96100.0,34.795,34.8558,34.7168,34.8037,96100.0
2009-03-20 15:30:00,40.07,40.12,39.92,39.97,216500.0,34.8037,34.8471,34.6734,34.7168,216500.0
2009-03-23 09:30:00,40.37,40.48,37.76,38.1,598900.0,35.0642,35.1598,32.7973,33.0926,598900.0
2009-03-23 10:00:00,38.1,39.34,38.08,39.16,373600.0,33.0926,34.1696,33.0752,34.0133,373600.0
2009-03-23 10:30:00,39.15,39.58,38.95,39.5,171100.0,34.0046,34.3781,33.8309,34.3086,171100.0
2009-03-23 11:00:00,39.51,39.9,39.51,39.66,160100.0,34.3173,34.656,34.3173,34.4476,160100.0
2009-03-23 11:30:00,39.68,39.94,39.45,39.84,126100.0,34.4649,34.6908,34.2652,34.6039,126100.0
2009-03-23 12:00:00,39.85,39.9,39.72,39.75,75100.0,34.6126,34.656,34.4997,34.5257,75100.0
2009-03-23 12:30:00,39.76,39.79,39.65,39.72,91900.0,34.5344,34.5605,34.4389,34.4997,91900.0
2009-03-23 13:00:00,39.72,39.76,39.39,39.43,101600.0,34.4997,34.5344,34.213,34.2478,101600.0
2009-03-23 13:30:00,39.43,39.62,39.42,39.6,93500.0,34.2478,34.4128,34.2391,34.3954,93500.0
2009-03-23 14:00:00,39.58,39.66,39.36,39.42,99400.0,34.3781,34.4476,34.187,34.2391,99400.0
2009-03-23 14:30:00,39.41,39.82,39.4,39.81,129000.0,34.2304,34.5865,34.2217,34.5778,129000.0
2009-03-23 15:00:00,39.79,40.17,39.75,40.17,359000.0,34.5605,34.8905,34.5257,34.8905,359000.0
2009-03-23 15:30:00,40.17,40.68,40.17,40.6,581300.0,34.8905,35.3335,34.8905,35.264,581300.0
2009-03-24 09:30:00,40.25,40.57,39.92,40.11,392200.0,34.96,35.238,34.6734,34.8384,392200.0
2009-03-24 10:00:00,40.11,40.32,40.0,40.09,209000.0,34.8384,35.0208,34.7429,34.821,209000.0
2009-03-24 10:30:00,40.08,40.3,39.95,39.98,157100.0,34.8124,35.0034,34.6994,34.7255,157100.0
2009-03-24 11:00:00,39.98,40.3,39.87,40.28,182000.0,34.7255,35.0034,34.63,34.9861,182000.0
2009-03-24 11:30:00,40.28,40.29,39.89,39.89,121600.0,34.9861,34.9948,34.6473,34.6473,121600.0
2009-03-24 12:00:00,39.89,39.89,39.58,39.65,67300.0,34.6473,34.6473,34.3781,34.4389,67300.0
2009-03-24 12:30:00,39.65,39.73,39.52,39.7,276300.0,34.4389,34.5084,34.326,34.4823,276300.0
2009-03-24 13:00:00,39.71,39.76,39.5,39.53,199000.0,34.491,34.5344,34.3086,34.3346,199000.0
2009-03-24 13:30:00,39.53,39.57,39.26,39.28,188600.0,34.3346,34.3694,34.1001,34.1175,188600.0
2009-03-24 14:00:00,39.27,39.49,39.16,39.41,180900.0,34.1088,34.2999,34.0133,34.2304,180900.0
2009-03-24 14:30:00,39.41,39.55,39.4,39.46,153400.0,34.2304,34.352,34.2217,34.2738,153400.0
2009-03-24 15:00:00,39.46,39.48,39.33,39.39,198900.0,34.2738,34.2912,34.1609,34.213,198900.0
2009-03-24 15:30:00,39.39,39.55,39.09,39.17,315300.0,34.213,34.352,33.9525,34.022,315300.0
2009-03-25 09:30:00,39.4,39.86,39.18,39.57,147200.0,34.2731,34.6732,34.0817,34.4209,147200.0
2009-03-25 10:00:00,39.58,39.91,39.55,39.75,299500.0,34.4296,34.7167,34.4035,34.5775,299500.0
2009-03-25 10:30:00,39.75,39.85,39.63,39.66,114000.0,34.5775,34.6645,34.4731,34.4992,114000.0
2009-03-25 11:00:00,39.67,39.83,39.53,39.61,193200.0,34.5079,34.6471,34.3861,34.4557,193200.0
2009-03-25 11:30:00,39.62,39.62,39.44,39.52,123600.0,34.4644,34.4644,34.3079,34.3774,123600.0
2009-03-25 12:00:00,39.52,39.55,39.44,39.52,136300.0,34.3774,34.4035,34.3079,34.3774,136300.0
2009-03-25 12:30:00,39.52,39.52,39.42,39.42,105700.0,34.3774,34.3774,34.2905,34.2905,105700.0
2009-03-25 13:00:00,39.43,39.5,39.01,39.04,154100.0,34.2992,34.36,33.9338,33.9599,154100.0
2009-03-25 13:30:00,39.04,39.22,39.0,39.01,88200.0,33.9599,34.1165,33.9251,33.9338,88200.0
2009-03-25 14:00:00,39.01,39.03,38.52,38.87,143900.0,33.9338,33.9512,33.5076,33.812,143900.0
2009-03-25 14:30:00,38.87,38.91,38.46,38.51,128800.0,33.812,33.8468,33.4554,33.4989,128800.0
2009-03-25 15:00:00,38.52,39.55,38.45,39.51,355700.0,33.5076,34.4035,33.4467,34.3687,355700.0
2009-03-25 15:30:00,39.54,40.0,39.5,39.98,491400.0,34.3948,34.795,34.36,34.7776,491400.0
2009-03-26 09:30:00,40.17,40.97,39.89,40.97,247700.0,34.9429,35.6388,34.6993,35.6388,247700.0
2009-03-26 10:00:00,40.93,41.11,40.57,40.97,113800.0,35.604,35.7605,35.2908,35.6388,113800.0
2009-03-26 10:30:00,40.97,41.38,40.78,41.38,142500.0,35.6388,35.9954,35.4735,35.9954,142500.0
2009-03-26 11:00:00,41.37,41.75,41.35,41.61,122900.0,35.9867,36.3173,35.9693,36.1955,122900.0
2009-03-26 11:30:00,41.6,41.75,41.48,41.68,136600.0,36.1868,36.3173,36.0824,36.2564,136600.0
2009-03-26 12:00:00,41.68,41.86,41.62,41.8,140100.0,36.2564,36.413,36.2042,36.3608,140100.0
2009-03-26 12:30:00,41.8,41.91,41.64,41.88,154400.0,36.3608,36.4564,36.2216,36.4304,154400.0
2009-03-26 13:00:00,41.88,42.39,41.86,42.13,260500.0,36.4304,36.874,36.413,36.6478,260500.0
2009-03-26 13:30:00,42.13,42.32,42.03,42.09,330800.0,36.6478,36.8131,36.5608,36.613,330800.0
2009-03-26 14:00:00,42.08,42.24,41.99,42.05,174900.0,36.6043,36.7435,36.526,36.5782,174900.0
2009-03-26 14:30:00,42.05,42.12,41.66,41.69,179500.0,36.5782,36.6391,36.239,36.2651,179500.0
2009-03-26 15:00:00,41.69,42.03,41.64,42.01,179900.0,36.2651,36.5608,36.2216,36.5434,179900.0
2009-03-26 15:30:00,42.01,42.15,41.85,42.15,286700.0,36.5434,36.6652,36.4043,36.6652,286700.0
2009-03-27 09:30:00,41.81,41.95,41.26,41.54,121200.0,36.3695,36.4912,35.891,36.1346,121200.0
2009-03-27 10:00:00,41.55,41.93,41.44,41.87,67300.0,36.1433,36.4738,36.0476,36.4217,67300.0
2009-03-27 10:30:00,41.86,41.94,41.66,41.8,65800.0,36.413,36.4825,36.239,36.3608,65800.0
2009-03-27 11:00:00,41.8,41.87,41.66,41.78,97400.0,36.3608,36.4217,36.239,36.3434,97400.0
2009-03-27 11:30:00,41.79,41.94,41.72,41.76,65300.0,36.3521,36.4825,36.2912,36.326,65300.0
2009-03-27 12:00:00,41.76,41.87,41.57,41.74,84700.0,36.326,36.4217,36.1607,36.3086,84700.0
2009-03-27 12:30:00,41.72,41.83,41.57,41.67,70100.0,36.2912,36.3869,36.1607,36.2477,70100.0
2009-03-27 13:00:00,41.67,41.83,41.67,41.71,108100.0,36.2477,36.3869,36.2477,36.2825,108100.0
2009-03-27 13:30:00,41.71,41.82,41.62,41.67,106600.0,36.2825,36.3782,36.2042,36.2477,106600.0
2009-03-27 14:00:00,41.67,41.89,41.64,41.7,115000.0,36.2477,36.439,36.2216,36.2738,115000.0
2009-03-27 14:30:00,41.71,41.86,41.56,41.85,99900.0,36.2825,36.413,36.152,36.4043,99900.0
2009-03-27 15:00:00,41.85,41.98,41.71,41.74,135200.0,36.4043,36.5173,36.2825,36.3086,135200.0
2009-03-27 15:30:00,41.72,41.87,41.65,41.81,253600.0,36.2912,36.4217,36.2303,36.3695,253600.0
2009-03-30 09:30:00,41.12,41.35,40.43,40.74,243000.0,35.7692,35.9693,35.169,35.4387,243000.0
2009-03-30 10:00:00,40.72,40.96,40.56,40.8,272600.0,35.4213,35.6301,35.2821,35.4909,272600.0
2009-03-30 10:30:00,40.79,40.92,40.64,40.85,167700.0,35.4822,35.5953,35.3517,35.5344,167700.0
2009-03-30 11:00:00,40.84,40.99,40.72,40.77,66400.0,35.5257,35.6562,35.4213,35.4648,66400.0
2009-03-30 11:30:00,40.75,40.87,40.6,40.78,64700.0,35.4474,35.5518,35.3169,35.4735,64700.0
2009-03-30 12:00:00,40.84,41.3,40.79,41.29,44000.0,35.5257,35.9258,35.4822,35.9171,44000.0
2009-03-30 12:30:00,41.27,41.41,41.2,41.22,43300.0,35.8997,36.0215,35.8388,35.8562,43300.0
2009-03-30 13:00:00,41.25,41.34,41.2,41.31,31800.0,35.8823,35.9606,35.8388,35.9345,31800.0
2009-03-30 13:30:00,41.32,41.35,40.99,41.09,45200.0,35.9432,35.9693,35.6562,35.7431,45200.0
2009-03-30 14:00:00,41.05,41.38,41.04,41.26,64900.0,35.7084,35.9954,35.6997,35.891,64900.0
2009-03-30 14:30:00,41.23,41.3,41.05,41.06,66500.0,35.8649,35.9258,35.7084,35.7171,66500.0
2009-03-30 15:00:00,41.06,41.46,41.03,41.35,118500.0,35.7171,36.065,35.691,35.9693,118500.0
2009-03-30 15:30:00,41.34,41.63,41.32,41.62,302500.0,35.9606,36.2129,35.9432,36.2042,302500.0
2009-03-31 09:30:00,42.11,42.11,40.59,40.77,153700.0,36.6304,36.6304,35.3082,35.4648,153700.0
2009-03-31 10:00:00,40.75,40.9,40.7,40.9,126700.0,35.4474,35.5779,35.4039,35.5779,126700.0
2009-03-31 10:30:00,40.92,41.16,40.7,40.76,98400.0,35.5953,35.804,35.4039,35.4561,98400.0
2009-03-31 11:00:00,40.78,41.05,40.74,41.0,111400.0,35.4735,35.7084,35.4387,35.6649,111400.0
2009-03-31 11:30:00,40.99,41.17,40.96,41.11,70200.0,35.6562,35.8127,35.6301,35.7605,70200.0
2009-03-31 12:00:00,41.11,41.14,40.92,41.0,71000.0,35.7605,35.7866,35.5953,35.6649,71000.0
2009-03-31 12:30:00,40.99,41.26,40.96,41.15,76000.0,35.6562,35.891,35.6301,35.7953,76000.0
2009-03-31 13:00:00,41.15,41.45,41.1,41.36,79400.0,35.7953,36.0563,35.7518,35.978,79400.0
2009-03-31 13:30:00,41.36,41.45,41.22,41.34,104800.0,35.978,36.0563,35.8562,35.9606,104800.0
2009-03-31 14:00:00,41.35,41.4,41.28,41.4,114600.0,35.9693,36.0128,35.9084,36.0128,114600.0
2009-03-31 14:30:00,41.4,41.57,41.4,41.46,128200.0,36.0128,36.1607,36.0128,36.065,128200.0
2009-03-31 15:00:00,41.46,41.51,41.26,41.41,238200.0,36.065,36.1085,35.891,36.0215,238200.0
2009-03-31 15:30:00,41.41,41.41,41.0,41.0,292300.0,36.0215,36.0215,35.6649,35.6649,292300.0
2009-04-01 09:30:00,40.52,40.71,40.4,40.61,191300.0,35.2473,35.4126,35.1429,35.3256,191300.0
2009-04-01 10:00:00,40.63,41.33,40.57,41.22,174800.0,35.343,35.9519,35.2908,35.8562,174800.0
2009-04-01 10:30:00,41.23,41.62,41.18,41.53,128600.0,35.8649,36.2042,35.8214,36.1259,128600.0
2009-04-01 11:00:00,41.53,41.67,41.39,41.66,135600.0,36.1259,36.2477,36.0041,36.239,135600.0
2009-04-01 11:30:00,41.66,41.88,41.65,41.87,110400.0,36.239,36.4304,36.2303,36.4217,110400.0
2009-04-01 12:00:00,41.87,42.14,41.85,42.01,98400.0,36.4217,36.6565,36.4043,36.5434,98400.0
2009-04-01 12:30:00,42.03,42.09,41.96,42.0,86000.0,36.5608,36.613,36.4999,36.5347,86000.0
2009-04-01 13:00:00,42.0,42.11,41.95,41.95,96900.0,36.5347,36.6304,36.4912,36.4912,96900.0
2009-04-01 13:30:00,41.95,42.15,41.89,42.09,94500.0,36.4912,36.6652,36.439,36.613,94500.0
2009-04-01 14:00:00,42.1,42.24,42.06,42.1,121000.0,36.6217,36.7435,36.5869,36.6217,121000.0
2009-04-01 14:30:00,42.11,42.15,41.85,42.0,123100.0,36.6304,36.6652,36.4043,36.5347,123100.0
2009-04-01 15:00:00,42.0,42.03,41.59,41.76,219500.0,36.5347,36.5608,36.1781,36.326,219500.0
2009-04-01 15:30:00,41.76,42.21,41.71,42.07,294100.0,36.326,36.7174,36.2825,36.5956,294100.0
2009-04-02 09:30:00,41.05,41.1,39.61,40.44,747400.0,35.7084,35.7518,34.4557,35.1777,747400.0
2009-04-02 10:00:00,40.45,41.35,40.45,41.06,239800.0,35.1864,35.9693,35.1864,35.7171,239800.0
2009-04-02 10:30:00,41.04,41.39,41.01,41.34,253600.0,35.6997,36.0041,35.6736,35.9606,253600.0
2009-04-02 11:00:00,41.34,41.66,41.32,41.49,300700.0,35.9606,36.239,35.9432,36.0911,300700.0
2009-04-02 11:30:00,41.48,41.48,40.79,40.84,227400.0,36.0824,36.0824,35.4822,35.5257,227400.0
2009-04-02 12:00:00,40.82,41.08,40.82,40.93,335000.0,35.5083,35.7345,35.5083,35.604,335000.0
2009-04-02 12:30:00,40.95,41.4,40.8,40.8,245000.0,35.6214,36.0128,35.4909,35.4909,245000.0
2009-04-02 13:00:00,40.79,40.87,40.37,40.54,243800.0,35.4822,35.5518,35.1168,35.2647,243800.0
2009-04-02 13:30:00,40.55,40.62,39.8,39.9,382600.0,35.2734,35.3343,34.621,34.708,382600.0
2009-04-02 14:00:00,39.93,40.25,39.91,40.25,192100.0,34.7341,35.0125,34.7167,35.0125,192100.0
2009-04-02 14:30:00,40.23,40.42,40.21,40.35,230700.0,34.9951,35.1603,34.9777,35.0994,230700.0
2009-04-02 15:00:00,40.33,40.34,39.92,40.06,209500.0,35.082,35.0907,34.7254,34.8472,209500.0
2009-04-02 15:30:00,40.05,40.09,39.63,39.67,499800.0,34.8385,34.8733,34.4731,34.5079,499800.0
2009-04-03 09:30:00,38.55,39.35,38.11,39.29,822800.0,33.5337,34.2296,33.1509,34.1774,822800.0
2009-04-03 10:00:00,39.27,39.29,38.91,39.07,351700.0,34.16,34.1774,33.8468,33.986,351700.0
2009-04-03 10:30:00,39.09,39.43,39.05,39.39,346400.0,34.0034,34.2992,33.9686,34.2644,346400.0
2009-04-03 11:00:00,39.39,39.76,39.26,39.63,187600.0,34.2644,34.5862,34.1513,34.4731,187600.0
2009-04-03 11:30:00,39.64,40.08,39.56,40.07,215700.0,34.4818,34.8646,34.4122,34.8559,215700.0
2009-04-03 12:00:00,40.07,40.32,40.01,40.24,120000.0,34.8559,35.0733,34.8037,35.0038,120000.0
2009-04-03 12:30:00,40.24,40.47,40.21,40.46,100000.0,35.0038,35.2038,34.9777,35.1951,100000.0
2009-04-03 13:00:00,40.47,40.51,40.18,40.3,151900.0,35.2038,35.2386,34.9516,35.0559,151900.0
2009-04-03 13:30:00,40.3,40.32,40.03,40.2,157100.0,35.0559,35.0733,34.8211,34.969,157100.0
2009-04-03 14:00:00,40.19,40.33,40.09,40.32,178400.0,34.9603,35.082,34.8733,35.0733,178400.0
2009-04-03 14:30:00,40.35,40.35,40.22,40.29,227500.0,35.0994,35.0994,34.9864,35.0472,227500.0
2009-04-03 15:00:00,40.28,40.3,40.14,40.18,209200.0,35.0386,35.0559,34.9168,34.9516,209200.0
2009-04-03 15:30:00,40.19,40.48,40.19,40.47,320200.0,34.9603,35.2125,34.9603,35.2038,320200.0
2009-04-06 09:30:00,40.16,40.34,39.55,39.9,142000.0,34.9342,35.0907,34.4035,34.708,142000.0
2009-04-06 10:00:00,39.88,39.99,39.62,39.62,121200.0,34.6906,34.7863,34.4644,34.4644,121200.0
2009-04-06 10:30:00,39.63,39.81,39.58,39.63,84500.0,34.4731,34.6297,34.4296,34.4731,84500.0
2009-04-06 11:00:00,39.62,39.7,39.51,39.53,121400.0,34.4644,34.534,34.3687,34.3861,121400.0
2009-04-06 11:30:00,39.52,39.65,39.46,39.48,117900.0,34.3774,34.4905,34.3253,34.3427,117900.0
2009-04-06 12:00:00,39.48,39.54,39.38,39.54,107200.0,34.3427,34.3948,34.2557,34.3948,107200.0
2009-04-06 12:30:00,39.55,39.93,39.5,39.93,71200.0,34.4035,34.7341,34.36,34.7341,71200.0
2009-04-06 13:00:00,39.93,40.08,39.82,39.83,78500.0,34.7341,34.8646,34.6384,34.6471,78500.0
2009-04-06 13:30:00,39.83,40.22,39.77,40.15,75200.0,34.6471,34.9864,34.5949,34.9255,75200.0
2009-04-06 14:00:00,40.16,40.26,40.08,40.21,128200.0,34.9342,35.0212,34.8646,34.9777,128200.0
2009-04-06 14:30:00,40.22,40.41,40.09,40.3,160500.0,34.9864,35.1516,34.8733,35.0559,160500.0
2009-04-06 15:00:00,40.31,40.46,40.24,40.38,198900.0,35.0646,35.1951,35.0038,35.1255,198900.0
2009-04-06 15:30:00,40.37,40.48,40.17,40.29,522100.0,35.1168,35.2125,34.9429,35.0472,522100.0
2009-04-07 09:30:00,39.91,40.04,39.29,39.29,165200.0,34.7167,34.8298,34.1774,34.1774,165200.0
2009-04-07 10:00:00,39.31,39.75,39.31,39.72,161700.0,34.1948,34.5775,34.1948,34.5514,161700.0
2009-04-07 10:30:00,39.74,39.8,39.62,39.74,148200.0,34.5688,34.621,34.4644,34.5688,148200.0
2009-04-07 11:00:00,39.75,39.92,39.72,39.8,112400.0,34.5775,34.7254,34.5514,34.621,112400.0
2009-04-07 11:30:00,39.78,39.8,39.53,39.55,128300.0,34.6036,34.621,34.3861,34.4035,128300.0
2009-04-07 12:00:00,39.55,39.62,39.43,39.46,86900.0,34.4035,34.4644,34.2992,34.3253,86900.0
2009-04-07 12:30:00,39.45,39.54,39.4,39.49,94700.0,34.3166,34.3948,34.2731,34.3513,94700.0
2009-04-07 13:00:00,39.49,39.52,39.44,39.46,103800.0,34.3513,34.3774,34.3079,34.3253,103800.0
2009-04-07 13:30:00,39.44,39.45,39.23,39.3,69500.0,34.3079,34.3166,34.1252,34.1861,69500.0
2009-04-07 14:00:00,39.31,39.35,39.2,39.31,67700.0,34.1948,34.2296,34.0991,34.1948,67700.0
2009-04-07 14:30:00,39.32,39.5,39.24,39.48,140700.0,34.2035,34.36,34.1339,34.3427,140700.0
2009-04-07 15:00:00,39.48,39.54,39.34,39.43,159400.0,34.3427,34.3948,34.2209,34.2992,159400.0
2009-04-07 15:30:00,39.42,39.77,39.41,39.43,363800.0,34.2905,34.5949,34.2818,34.2992,363800.0
2009-04-08 09:30:00,39.29,41.04,39.29,40.6,235900.0,34.1774,35.6997,34.1774,35.3169,235900.0
2009-04-08 10:00:00,40.6,40.69,40.02,40.11,135200.0,35.3169,35.3952,34.8124,34.8907,135200.0
2009-04-08 10:30:00,40.13,40.31,40.12,40.22,83100.0,34.9081,35.0646,34.8994,34.9864,83100.0
2009-04-08 11:00:00,40.23,40.34,40.18,40.33,174800.0,34.9951,35.0907,34.9516,35.082,174800.0
2009-04-08 11:30:00,40.32,40.54,40.3,40.47,62500.0,35.0733,35.2647,35.0559,35.2038,62500.0
2009-04-08 12:00:00,40.47,40.72,40.46,40.68,54300.0,35.2038,35.4213,35.1951,35.3865,54300.0
2009-04-08 12:30:00,40.68,40.82,40.59,40.82,85100.0,35.3865,35.5083,35.3082,35.5083,85100.0
2009-04-08 13:00:00,40.82,40.93,40.74,40.76,108200.0,35.5083,35.604,35.4387,35.4561,108200.0
2009-04-08 13:30:00,40.76,40.79,40.32,40.36,128000.0,35.4561,35.4822,35.0733,35.1081,128000.0
2009-04-08 14:00:00,40.36,40.43,40.19,40.4,105900.0,35.1081,35.169,34.9603,35.1429,105900.0
2009-04-08 14:30:00,40.39,40.56,40.33,40.41,239700.0,35.1342,35.2821,35.082,35.1516,239700.0
2009-04-08 15:00:00,40.42,40.64,40.12,40.5,155100.0,35.1603,35.3517,34.8994,35.2299,155100.0
2009-04-08 15:30:00,40.5,40.76,40.42,40.71,258400.0,35.2299,35.4561,35.1603,35.4126,258400.0
2009-04-09 09:30:00,41.32,42.12,41.32,41.94,203600.0,35.9432,36.6391,35.9432,36.4825,203600.0
2009-04-09 10:00:00,41.93,42.5,41.9,42.44,170800.0,36.4738,36.9697,36.4477,36.9175,170800.0
2009-04-09 10:30:00,42.45,42.46,41.86,42.0,155900.0,36.9262,36.9349,36.413,36.5347,155900.0
2009-04-09 11:00:00,42.0,42.25,41.99,42.04,112400.0,36.5347,36.7522,36.526,36.5695,112400.0
2009-04-09 11:30:00,42.03,42.35,41.99,42.11,88300.0,36.5608,36.8392,36.526,36.6304,88300.0
2009-04-09 12:00:00,42.12,42.12,41.95,42.09,104500.0,36.6391,36.6391,36.4912,36.613,104500.0
2009-04-09 12:30:00,42.11,42.25,42.11,42.18,84300.0,36.6304,36.7522,36.6304,36.6913,84300.0
2009-04-09 13:00:00,42.18,42.47,42.17,42.32,141400.0,36.6913,36.9436,36.6826,36.8131,141400.0
2009-04-09 13:30:00,42.34,42.4,42.29,42.4,81000.0,36.8305,36.8827,36.787,36.8827,81000.0
2009-04-09 14:00:00,42.4,42.44,42.27,42.31,114600.0,36.8827,36.9175,36.7696,36.8044,114600.0
2009-04-09 14:30:00,42.31,42.46,42.29,42.4,131600.0,36.8044,36.9349,36.787,36.8827,131600.0
2009-04-09 15:00:00,42.39,42.42,42.27,42.36,184000.0,36.874,36.9001,36.7696,36.8479,184000.0
2009-04-09 15:30:00,42.37,42.41,42.15,42.21,457900.0,36.8566,36.8914,36.6652,36.7174,457900.0
2009-04-13 09:30:00,42.05,42.15,41.07,41.09,163800.0,36.5782,36.6652,35.7258,35.7431,163800.0
2009-04-13 10:00:00,41.09,41.3,41.06,41.15,185900.0,35.7431,35.9258,35.7171,35.7953,185900.0
2009-04-13 10:30:00,41.16,41.17,40.78,40.79,95700.0,35.804,35.8127,35.4735,35.4822,95700.0
2009-04-13 11:00:00,40.79,40.89,40.75,40.82,98800.0,35.4822,35.5692,35.4474,35.5083,98800.0
2009-04-13 11:30:00,40.82,40.9,40.71,40.8,74700.0,35.5083,35.5779,35.4126,35.4909,74700.0
2009-04-13 12:00:00,40.81,40.99,40.65,40.75,130900.0,35.4996,35.6562,35.3604,35.4474,130900.0
2009-04-13 12:30:00,40.76,40.81,40.6,40.72,106400.0,35.4561,35.4996,35.3169,35.4213,106400.0
2009-04-13 13:00:00,40.72,40.82,40.56,40.81,123800.0,35.4213,35.5083,35.2821,35.4996,123800.0
2009-04-13 13:30:00,40.81,41.04,40.81,41.02,57700.0,35.4996,35.6997,35.4996,35.6823,57700.0
2009-04-13 14:00:00,41.03,41.2,41.01,41.19,67000.0,35.691,35.8388,35.6736,35.8301,67000.0
2009-04-13 14:30:00,41.19,41.32,41.14,41.22,67400.0,35.8301,35.9432,35.7866,35.8562,67400.0
2009-04-13 15:00:00,41.21,41.39,41.16,41.3,133200.0,35.8475,36.0041,35.804,35.9258,133200.0
2009-04-13 15:30:00,41.3,41.39,41.12,41.12,264500.0,35.9258,36.0041,35.7692,35.7692,264500.0
2009-04-14 09:30:00,40.89,40.89,39.71,40.67,231800.0,35.5692,35.5692,34.5427,35.3778,231800.0
2009-04-14 10:00:00,40.67,40.87,40.43,40.86,99200.0,35.3778,35.5518,35.169,35.5431,99200.0
2009-04-14 10:30:00,40.91,41.11,40.71,40.71,64400.0,35.5866,35.7605,35.4126,35.4126,64400.0
2009-04-14 11:00:00,40.71,40.81,40.54,40.64,75300.0,35.4126,35.4996,35.2647,35.3517,75300.0
2009-04-14 11:30:00,40.61,40.79,40.52,40.53,45700.0,35.3256,35.4822,35.2473,35.256,45700.0
2009-04-14 12:00:00,40.52,40.78,40.48,40.78,51200.0,35.2473,35.4735,35.2125,35.4735,51200.0
2009-04-14 12:30:00,40.78,40.86,40.43,40.48,103700.0,35.4735,35.5431,35.169,35.2125,103700.0
2009-04-14 13:00:00,40.51,40.83,40.51,40.83,56900.0,35.2386,35.517,35.2386,35.517,56900.0
2009-04-14 13:30:00,40.84,40.89,40.77,40.86,84200.0,35.5257,35.5692,35.4648,35.5431,84200.0
2009-04-14 14:00:00,40.86,40.97,40.78,40.89,106400.0,35.5431,35.6388,35.4735,35.5692,106400.0
2009-04-14 14:30:00,40.89,41.03,40.64,40.8,137400.0,35.5692,35.691,35.3517,35.4909,137400.0
2009-04-14 15:00:00,40.81,40.88,40.5,40.6,133600.0,35.4996,35.5605,35.2299,35.3169,133600.0
2009-04-14 15:30:00,40.6,40.83,40.59,40.68,192800.0,35.3169,35.517,35.3082,35.3865,192800.0
2009-04-15 09:30:00,40.5,41.37,40.09,41.33,103400.0,35.2299,35.9867,34.8733,35.9519,103400.0
2009-04-15 10:00:00,41.33,41.43,41.16,41.41,87100.0,35.9519,36.0389,35.804,36.0215,87100.0
2009-04-15 10:30:00,41.41,41.46,40.64,40.8,292200.0,36.0215,36.065,35.3517,35.4909,292200.0
2009-04-15 11:00:00,40.79,40.8,40.48,40.57,89000.0,35.4822,35.4909,35.2125,35.2908,89000.0
2009-04-15 11:30:00,40.55,40.75,40.49,40.7,106000.0,35.2734,35.4474,35.2212,35.4039,106000.0
2009-04-15 12:00:00,40.7,41.19,40.7,41.05,233300.0,35.4039,35.8301,35.4039,35.7084,233300.0
2009-04-15 12:30:00,41.07,41.34,41.05,41.31,62400.0,35.7258,35.9606,35.7084,35.9345,62400.0
2009-04-15 13:00:00,41.32,41.44,41.18,41.19,106000.0,35.9432,36.0476,35.8214,35.8301,106000.0
2009-04-15 13:30:00,41.19,41.27,41.1,41.24,131500.0,35.8301,35.8997,35.7518,35.8736,131500.0
2009-04-15 14:00:00,41.26,41.43,41.23,41.35,104300.0,35.891,36.0389,35.8649,35.9693,104300.0
2009-04-15 14:30:00,41.35,41.56,41.35,41.55,143600.0,35.9693,36.152,35.9693,36.1433,143600.0
2009-04-15 15:00:00,41.55,41.69,41.54,41.65,189300.0,36.1433,36.2651,36.1346,36.2303,189300.0
2009-04-15 15:30:00,41.65,42.16,41.65,42.1,379200.0,36.2303,36.6739,36.2303,36.6217,379200.0
2009-04-16 09:30:00,42.52,42.98,42.18,42.21,168900.0,36.9871,37.3872,36.6913,36.7174,168900.0
2009-04-16 10:00:00,42.21,42.5,42.13,42.41,78200.0,36.7174,36.9697,36.6478,36.8914,78200.0
2009-04-16 10:30:00,42.41,42.61,42.09,42.09,107800.0,36.8914,37.0654,36.613,36.613,107800.0
2009-04-16 11:00:00,42.1,42.44,41.97,42.44,131100.0,36.6217,36.9175,36.5086,36.9175,131100.0
2009-04-16 11:30:00,42.44,43.09,42.44,43.08,130700.0,36.9175,37.4829,36.9175,37.4742,130700.0
2009-04-16 12:00:00,43.06,43.19,42.9,43.04,93400.0,37.4568,37.5699,37.3176,37.4394,93400.0
2009-04-16 12:30:00,43.05,43.26,42.99,43.21,100200.0,37.4481,37.6308,37.3959,37.5873,100200.0
2009-04-16 13:00:00,43.21,43.34,43.19,43.22,54000.0,37.5873,37.7004,37.5699,37.596,54000.0
2009-04-16 13:30:00,43.22,43.29,43.14,43.27,164100.0,37.596,37.6569,37.5264,37.6395,164100.0
2009-04-16 14:00:00,43.27,43.38,43.23,43.3,243700.0,37.6395,37.7352,37.6047,37.6656,243700.0
2009-04-16 14:30:00,43.32,43.73,43.32,43.7,88700.0,37.683,38.0396,37.683,38.0135,88700.0
2009-04-16 15:00:00,43.7,43.83,43.56,43.68,124500.0,38.0135,38.1266,37.8917,37.9961,124500.0
2009-04-16 15:30:00,43.68,43.77,43.55,43.6,310500.0,37.9961,38.0744,37.883,37.9265,310500.0
2009-04-17 09:30:00,43.74,43.85,43.36,43.57,135800.0,38.0483,38.144,37.7178,37.9004,135800.0
2009-04-17 10:00:00,43.55,43.81,43.17,43.36,76900.0,37.883,38.1092,37.5525,37.7178,76900.0
2009-04-17 10:30:00,43.34,43.34,43.1,43.15,86500.0,37.7004,37.7004,37.4916,37.5351,86500.0
2009-04-17 11:00:00,43.15,43.24,43.01,43.16,93100.0,37.5351,37.6134,37.4133,37.5438,93100.0
2009-04-17 11:30:00,43.16,43.41,43.15,43.26,60100.0,37.5438,37.7613,37.5351,37.6308,60100.0
2009-04-17 12:00:00,43.26,43.5,43.2,43.46,51900.0,37.6308,37.8395,37.5786,37.8048,51900.0
2009-04-17 12:30:00,43.45,43.5,43.29,43.5,31700.0,37.7961,37.8395,37.6569,37.8395,31700.0
2009-04-17 13:00:00,43.48,43.59,43.38,43.58,61600.0,37.8221,37.9178,37.7352,37.9091,61600.0
2009-04-17 13:30:00,43.58,43.69,43.5,43.69,99200.0,37.9091,38.0048,37.8395,38.0048,99200.0
2009-04-17 14:00:00,43.68,43.68,43.38,43.39,84300.0,37.9961,37.9961,37.7352,37.7439,84300.0
2009-04-17 14:30:00,43.39,43.41,43.15,43.15,179500.0,37.7439,37.7613,37.5351,37.5351,179500.0
2009-04-17 15:00:00,43.15,43.51,43.15,43.44,109900.0,37.5351,37.8482,37.5351,37.7874,109900.0
2009-04-17 15:30:00,43.45,43.52,43.22,43.33,182900.0,37.7961,37.8569,37.596,37.6917,182900.0
2009-04-20 09:30:00,41.71,43.07,41.62,42.69,152100.0,36.2825,37.4655,36.2042,37.1349,152100.0
2009-04-20 10:00:00,42.69,42.69,41.88,41.99,107500.0,37.1349,37.1349,36.4304,36.526,107500.0
2009-04-20 10:30:00,41.97,42.04,41.7,41.73,73100.0,36.5086,36.5695,36.2738,36.2999,73100.0
2009-04-20 11:00:00,41.72,41.8,41.56,41.73,65600.0,36.2912,36.3608,36.152,36.2999,65600.0
2009-04-20 11:30:00,41.73,41.75,41.58,41.61,49300.0,36.2999,36.3173,36.1694,36.1955,49300.0
2009-04-20 12:00:00,41.61,41.82,41.54,41.76,39300.0,36.1955,36.3782,36.1346,36.326,39300.0
2009-04-20 12:30:00,41.75,41.91,41.7,41.91,32500.0,36.3173,36.4564,36.2738,36.4564,32500.0
2009-04-20 13:00:00,41.91,41.92,41.63,41.63,62800.0,36.4564,36.4651,36.2129,36.2129,62800.0
2009-04-20 13:30:00,41.64,41.68,41.53,41.62,47600.0,36.2216,36.2564,36.1259,36.2042,47600.0
2009-04-20 14:00:00,41.62,41.85,41.55,41.85,44000.0,36.2042,36.4043,36.1433,36.4043,44000.0
2009-04-20 14:30:00,41.86,41.89,41.59,41.6,45600.0,36.413,36.439,36.1781,36.1868,45600.0
2009-04-20 15:00:00,41.61,41.79,41.58,41.78,97100.0,36.1955,36.3521,36.1694,36.3434,97100.0
2009-04-20 15:30:00,41.77,42.0,41.77,41.82,205800.0,36.3347,36.5347,36.3347,36.3782,205800.0
2009-04-21 09:30:00,42.0,42.0,41.5,41.74,136500.0,36.5347,36.5347,36.0998,36.3086,136500.0
2009-04-21 10:00:00,41.75,41.81,41.46,41.53,75700.0,36.3173,36.3695,36.065,36.1259,75700.0
2009-04-21 10:30:00,41.52,41.66,41.46,41.66,49100.0,36.1172,36.239,36.065,36.239,49100.0
2009-04-21 11:00:00,41.66,41.83,41.58,41.73,64600.0,36.239,36.3869,36.1694,36.2999,64600.0
2009-04-21 11:30:00,41.73,41.9,41.65,41.89,78600.0,36.2999,36.4477,36.2303,36.439,78600.0
2009-04-21 12:00:00,41.9,42.01,41.82,41.89,60600.0,36.4477,36.5434,36.3782,36.439,60600.0
2009-04-21 12:30:00,41.9,41.99,41.85,41.87,46600.0,36.4477,36.526,36.4043,36.4217,46600.0
2009-04-21 13:00:00,41.85,42.0,41.84,41.91,29200.0,36.4043,36.5347,36.3956,36.4564,29200.0
2009-04-21 13:30:00,41.9,41.97,41.82,41.9,50600.0,36.4477,36.5086,36.3782,36.4477,50600.0
2009-04-21 14:00:00,41.91,42.0,41.74,41.95,55000.0,36.4564,36.5347,36.3086,36.4912,55000.0
2009-04-21 14:30:00,41.97,42.15,41.97,42.05,42200.0,36.5086,36.6652,36.5086,36.5782,42200.0
2009-04-21 15:00:00,42.03,42.42,42.02,42.35,92200.0,36.5608,36.9001,36.5521,36.8392,92200.0
2009-04-21 15:30:00,42.35,42.67,42.3,42.6,221600.0,36.8392,37.1176,36.7957,37.0567,221600.0
2009-04-22 09:30:00,42.24,43.45,42.24,43.23,124200.0,36.7435,37.7961,36.7435,37.6047,124200.0
2009-04-22 10:00:00,43.21,44.06,43.21,44.04,130000.0,37.5873,38.3267,37.5873,38.3093,130000.0
2009-04-22 10:30:00,44.03,44.09,43.79,43.8,145400.0,38.3006,38.3528,38.0918,38.1005,145400.0
2009-04-22 11:00:00,43.8,43.9,43.67,43.79,128600.0,38.1005,38.1875,37.9874,38.0918,128600.0
2009-04-22 11:30:00,43.79,44.03,43.69,43.96,182600.0,38.0918,38.3006,38.0048,38.2397,182600.0
2009-04-22 12:00:00,43.96,44.0,43.77,43.82,155300.0,38.2397,38.2745,38.0744,38.1179,155300.0
2009-04-22 12:30:00,43.8,43.81,43.31,43.61,98900.0,38.1005,38.1092,37.6743,37.9352,98900.0
2009-04-22 13:00:00,43.59,43.76,43.47,43.71,64300.0,37.9178,38.0657,37.8135,38.0222,64300.0
2009-04-22 13:30:00,43.7,43.9,43.58,43.76,98000.0,38.0135,38.1875,37.9091,38.0657,98000.0
2009-04-22 14:00:00,43.76,43.97,43.74,43.91,73300.0,38.0657,38.2484,38.0483,38.1962,73300.0
2009-04-22 14:30:00,43.91,44.09,43.9,43.96,127100.0,38.1962,38.3528,38.1875,38.2397,127100.0
2009-04-22 15:00:00,43.96,44.14,43.9,44.09,248700.0,38.2397,38.3963,38.1875,38.3528,248700.0
2009-04-22 15:30:00,44.09,44.18,43.57,43.7,510200.0,38.3528,38.4311,37.9004,38.0135,510200.0
2009-04-23 09:30:00,43.65,44.64,43.49,44.32,253900.0,37.97,38.8312,37.8308,38.5528,253900.0
2009-04-23 10:00:00,44.3,44.3,43.88,44.14,206300.0,38.5354,38.5354,38.1701,38.3963,206300.0
2009-04-23 10:30:00,44.13,44.4,43.8,43.93,186400.0,38.3876,38.6224,38.1005,38.2136,186400.0
2009-04-23 11:00:00,43.92,44.15,43.57,43.59,145900.0,38.2049,38.405,37.9004,37.9178,145900.0
2009-04-23 11:30:00,43.6,43.78,43.4,43.47,137700.0,37.9265,38.0831,37.7526,37.8135,137700.0
2009-04-23 12:00:00,43.47,43.85,43.46,43.79,89300.0,37.8135,38.144,37.8048,38.0918,89300.0
2009-04-23 12:30:00,43.79,44.16,43.58,44.06,64800.0,38.0918,38.4137,37.9091,38.3267,64800.0
2009-04-23 13:00:00,44.06,44.19,43.8,44.1,95200.0,38.3267,38.4398,38.1005,38.3615,95200.0
2009-04-23 13:30:00,44.05,44.18,43.84,43.99,100800.0,38.318,38.4311,38.1353,38.2658,100800.0
2009-04-23 14:00:00,43.95,44.01,43.7,43.99,92000.0,38.231,38.2832,38.0135,38.2658,92000.0
2009-04-23 14:30:00,43.98,44.08,43.7,43.78,127700.0,38.2571,38.3441,38.0135,38.0831,127700.0
2009-04-23 15:00:00,43.8,43.83,43.4,43.62,139100.0,38.1005,38.1266,37.7526,37.9439,139100.0
2009-04-23 15:30:00,43.62,44.2,43.58,44.2,152200.0,37.9439,38.4485,37.9091,38.4485,152200.0
2009-04-24 09:30:00,44.19,44.39,43.55,43.99,107700.0,38.4398,38.6137,37.883,38.2658,107700.0
2009-04-24 10:00:00,44.0,44.12,43.33,43.47,185300.0,38.2745,38.3789,37.6917,37.8135,185300.0
2009-04-24 10:30:00,43.47,43.47,43.14,43.25,129200.0,37.8135,37.8135,37.5264,37.6221,129200.0
2009-04-24 11:00:00,43.25,43.6,43.2,43.43,144400.0,37.6221,37.9265,37.5786,37.7787,144400.0
2009-04-24 11:30:00,43.4,43.49,43.2,43.3,93800.0,37.7526,37.8308,37.5786,37.6656,93800.0
2009-04-24 12:00:00,43.32,43.52,43.18,43.51,92300.0,37.683,37.8569,37.5612,37.8482,92300.0
2009-04-24 12:30:00,43.51,43.54,43.12,43.21,80400.0,37.8482,37.8743,37.509,37.5873,80400.0
2009-04-24 13:00:00,43.22,43.37,43.16,43.23,101300.0,37.596,37.7265,37.5438,37.6047,101300.0
2009-04-24 13:30:00,43.24,43.24,42.91,43.08,143500.0,37.6134,37.6134,37.3263,37.4742,143500.0
2009-04-24 14:00:00,43.08,43.18,42.55,42.75,149700.0,37.4742,37.5612,37.0132,37.1871,149700.0
2009-04-24 14:30:00,42.75,42.98,42.75,42.97,131200.0,37.1871,37.3872,37.1871,37.3785,131200.0
2009-04-24 15:00:00,42.97,43.07,42.78,42.81,158400.0,37.3785,37.4655,37.2132,37.2393,158400.0
2009-04-24 15:30:00,42.86,42.99,42.5,42.66,254300.0,37.2828,37.3959,36.9697,37.1089,254300.0
2009-04-27 09:30:00,42.45,42.96,42.02,42.95,167200.0,36.9262,37.3698,36.5521,37.3611,167200.0
2009-04-27 10:00:00,42.95,42.97,42.05,42.24,301000.0,37.3611,37.3785,36.5782,36.7435,301000.0
2009-04-27 10:30:00,42.25,42.77,42.1,42.72,116900.0,36.7522,37.2045,36.6217,37.161,116900.0
2009-04-27 11:00:00,42.73,43.07,42.72,43.01,97100.0,37.1697,37.4655,37.161,37.4133,97100.0
2009-04-27 11:30:00,43.04,43.08,42.8,42.88,52600.0,37.4394,37.4742,37.2306,37.3002,52600.0
2009-04-27 12:00:00,42.86,43.02,42.68,42.75,79000.0,37.2828,37.422,37.1263,37.1871,79000.0
2009-04-27 12:30:00,42.73,42.75,42.39,42.63,60600.0,37.1697,37.1871,36.874,37.0828,60600.0
2009-04-27 13:00:00,42.62,42.63,42.39,42.49,75700.0,37.0741,37.0828,36.874,36.961,75700.0
2009-04-27 13:30:00,42.49,42.54,42.26,42.32,113300.0,36.961,37.0045,36.7609,36.8131,113300.0
2009-04-27 14:00:00,42.33,42.34,42.14,42.32,127800.0,36.8218,36.8305,36.6565,36.8131,127800.0
2009-04-27 14:30:00,42.34,42.6,42.33,42.58,84800.0,36.8305,37.0567,36.8218,37.0393,84800.0
2009-04-27 15:00:00,42.57,42.7,42.4,42.51,155900.0,37.0306,37.1436,36.8827,36.9784,155900.0
2009-04-27 15:30:00,42.5,42.71,42.41,42.49,243000.0,36.9697,37.1523,36.8914,36.961,243000.0
2009-04-28 09:30:00,42.35,43.15,42.1,43.07,156300.0,36.8392,37.5351,36.6217,37.4655,156300.0
2009-04-28 10:00:00,43.1,43.6,43.07,43.59,119200.0,37.4916,37.9265,37.4655,37.9178,119200.0
2009-04-28 10:30:00,43.59,43.94,43.55,43.82,173800.0,37.9178,38.2223,37.883,38.1179,173800.0
2009-04-28 11:00:00,43.82,44.0,43.62,43.62,220400.0,38.1179,38.2745,37.9439,37.9439,220400.0
2009-04-28 11:30:00,43.62,43.77,43.23,43.4,116000.0,37.9439,38.0744,37.6047,37.7526,116000.0
2009-04-28 12:00:00,43.4,43.67,43.36,43.43,122700.0,37.7526,37.9874,37.7178,37.7787,122700.0
2009-04-28 12:30:00,43.43,43.77,43.39,43.75,94500.0,37.7787,38.0744,37.7439,38.057,94500.0
2009-04-28 13:00:00,43.71,43.86,43.42,43.48,66500.0,38.0222,38.1527,37.77,37.8221,66500.0
2009-04-28 13:30:00,43.47,43.69,43.41,43.44,58500.0,37.8135,38.0048,37.7613,37.7874,58500.0
2009-04-28 14:00:00,43.47,43.73,43.45,43.73,76900.0,37.8135,38.0396,37.7961,38.0396,76900.0
2009-04-28 14:30:00,43.73,43.89,43.62,43.73,57500.0,38.0396,38.1788,37.9439,38.0396,57500.0
2009-04-28 15:00:00,43.72,43.87,43.57,43.68,223100.0,38.0309,38.1614,37.9004,37.9961,223100.0
2009-04-28 15:30:00,43.68,43.81,43.45,43.47,250200.0,37.9961,38.1092,37.7961,37.8135,250200.0
2009-04-29 09:30:00,43.86,44.38,43.22,43.25,222000.0,38.1527,38.605,37.596,37.6221,222000.0
2009-04-29 10:00:00,43.25,43.25,42.99,43.14,105700.0,37.6221,37.6221,37.3959,37.5264,105700.0
2009-04-29 10:30:00,43.12,43.21,43.09,43.2,78300.0,37.509,37.5873,37.4829,37.5786,78300.0
2009-04-29 11:00:00,43.2,43.37,43.18,43.36,58200.0,37.5786,37.7265,37.5612,37.7178,58200.0
2009-04-29 11:30:00,43.37,43.47,43.25,43.34,45200.0,37.7265,37.8135,37.6221,37.7004,45200.0
2009-04-29 12:00:00,43.33,43.33,42.94,42.97,100100.0,37.6917,37.6917,37.3524,37.3785,100100.0
2009-04-29 12:30:00,42.99,43.11,42.98,43.03,29100.0,37.3959,37.5003,37.3872,37.4307,29100.0
2009-04-29 13:00:00,43.02,43.09,42.99,43.03,70400.0,37.422,37.4829,37.3959,37.4307,70400.0
2009-04-29 13:30:00,43.03,43.1,42.98,42.99,72000.0,37.4307,37.4916,37.3872,37.3959,72000.0
2009-04-29 14:00:00,42.99,43.01,42.63,42.89,131200.0,37.3959,37.4133,37.0828,37.3089,131200.0
2009-04-29 14:30:00,42.92,43.08,42.89,42.99,181900.0,37.335,37.4742,37.3089,37.3959,181900.0
2009-04-29 15:00:00,42.99,43.03,42.61,42.73,124900.0,37.3959,37.4307,37.0654,37.1697,124900.0
2009-04-29 15:30:00,42.73,42.78,42.32,42.58,302400.0,37.1697,37.2132,36.8131,37.0393,302400.0
2009-04-30 09:30:00,43.97,44.36,43.41,44.32,415700.0,38.2484,38.5876,37.7613,38.5528,415700.0
2009-04-30 10:00:00,44.31,44.33,43.66,43.69,197600.0,38.5441,38.5615,37.9787,38.0048,197600.0
2009-04-30 10:30:00,43.68,43.98,43.46,43.94,204100.0,37.9961,38.2571,37.8048,38.2223,204100.0
2009-04-30 11:00:00,43.92,44.51,43.91,44.46,161100.0,38.2049,38.7181,38.1962,38.6746,161100.0
2009-04-30 11:30:00,44.46,44.89,44.31,44.33,240800.0,38.6746,39.0487,38.5441,38.5615,240800.0
2009-04-30 12:00:00,44.33,44.75,44.11,44.63,292000.0,38.5615,38.9269,38.3702,38.8225,292000.0
2009-04-30 12:30:00,44.64,44.7,44.2,44.25,98600.0,38.8312,38.8834,38.4485,38.492,98600.0
2009-04-30 13:00:00,44.25,44.39,43.6,43.66,66000.0,38.492,38.6137,37.9265,37.9787,66000.0
2009-04-30 13:30:00,43.65,43.75,43.53,43.64,119500.0,37.97,38.057,37.8656,37.9613,119500.0
2009-04-30 14:00:00,43.65,43.89,43.54,43.86,57300.0,37.97,38.1788,37.8743,38.1527,57300.0
2009-04-30 14:30:00,43.86,43.87,43.56,43.67,50100.0,38.1527,38.1614,37.8917,37.9874,50100.0
2009-04-30 15:00:00,43.69,43.72,43.3,43.57,147900.0,38.0048,38.0309,37.6656,37.9004,147900.0
2009-04-30 15:30:00,43.57,44.0,43.52,43.73,295200.0,37.9004,38.2745,37.8569,38.0396,295200.0
2009-05-01 09:30:00,43.78,43.78,42.49,42.71,203700.0,38.0831,38.0831,36.961,37.1523,203700.0
2009-05-01 10:00:00,42.72,42.75,42.28,42.4,192400.0,37.161,37.1871,36.7783,36.8827,192400.0
2009-05-01 10:30:00,42.4,42.55,42.1,42.39,191400.0,36.8827,37.0132,36.6217,36.874,191400.0
2009-05-01 11:00:00,42.36,42.72,42.26,42.63,108100.0,36.8479,37.161,36.7609,37.0828,108100.0
2009-05-01 11:30:00,42.62,42.73,42.43,42.46,67300.0,37.0741,37.1697,36.9088,36.9349,67300.0
2009-05-01 12:00:00,42.46,42.74,42.44,42.58,109100.0,36.9349,37.1784,36.9175,37.0393,109100.0
2009-05-01 12:30:00,42.55,42.78,42.54,42.74,56300.0,37.0132,37.2132,37.0045,37.1784,56300.0
2009-05-01 13:00:00,42.71,42.87,42.65,42.84,27500.0,37.1523,37.2915,37.1002,37.2654,27500.0
2009-05-01 13:30:00,42.84,43.08,42.79,42.98,80000.0,37.2654,37.4742,37.2219,37.3872,80000.0
2009-05-01 14:00:00,42.98,43.0,42.76,42.82,40900.0,37.3872,37.4046,37.1958,37.248,40900.0
2009-05-01 14:30:00,42.8,42.82,42.59,42.62,49300.0,37.2306,37.248,37.048,37.0741,49300.0
2009-05-01 15:00:00,42.62,42.79,42.31,42.31,86300.0,37.0741,37.2219,36.8044,36.8044,86300.0
2009-05-01 15:30:00,42.32,42.46,42.23,42.37,234500.0,36.8131,36.9349,36.7348,36.8566,234500.0
2009-05-04 09:30:00,42.84,43.57,42.63,43.57,141900.0,37.2654,37.9004,37.0828,37.9004,141900.0
2009-05-04 10:00:00,43.6,43.83,43.33,43.43,142900.0,37.9265,38.1266,37.6917,37.7787,142900.0
2009-05-04 10:30:00,43.43,43.51,43.34,43.5,47900.0,37.7787,37.8482,37.7004,37.8395,47900.0
2009-05-04 11:00:00,43.5,44.0,43.5,44.0,110900.0,37.8395,38.2745,37.8395,38.2745,110900.0
2009-05-04 11:30:00,44.0,44.01,43.63,43.7,196200.0,38.2745,38.2832,37.9526,38.0135,196200.0
2009-05-04 12:00:00,43.71,43.91,43.44,43.49,39100.0,38.0222,38.1962,37.7874,37.8308,39100.0
2009-05-04 12:30:00,43.5,43.56,43.35,43.51,40700.0,37.8395,37.8917,37.7091,37.8482,40700.0
2009-05-04 13:00:00,43.5,43.67,43.49,43.6,37800.0,37.8395,37.9874,37.8308,37.9265,37800.0
2009-05-04 13:30:00,43.58,43.73,43.5,43.65,41000.0,37.9091,38.0396,37.8395,37.97,41000.0
2009-05-04 14:00:00,43.68,43.77,43.4,43.73,38200.0,37.9961,38.0744,37.7526,38.0396,38200.0
2009-05-04 14:30:00,43.73,43.74,43.4,43.45,59700.0,38.0396,38.0483,37.7526,37.7961,59700.0
2009-05-04 15:00:00,43.48,43.67,43.45,43.63,63300.0,37.8221,37.9874,37.7961,37.9526,63300.0
2009-05-04 15:30:00,43.62,43.77,43.51,43.74,179500.0,37.9439,38.0744,37.8482,38.0483,179500.0
2009-05-05 09:30:00,42.43,43.27,42.17,42.84,330400.0,36.9088,37.6395,36.6826,37.2654,330400.0
2009-05-05 10:00:00,42.87,42.91,42.51,42.54,299200.0,37.2915,37.3263,36.9784,37.0045,299200.0
2009-05-05 10:30:00,42.59,42.92,42.5,42.69,104500.0,37.048,37.335,36.9697,37.1349,104500.0
2009-05-05 11:00:00,42.69,42.81,42.25,42.29,220100.0,37.1349,37.2393,36.7522,36.787,220100.0
2009-05-05 11:30:00,42.31,42.58,42.22,42.36,185200.0,36.8044,37.0393,36.7261,36.8479,185200.0
2009-05-05 12:00:00,42.37,42.71,42.35,42.68,116100.0,36.8566,37.1523,36.8392,37.1263,116100.0
2009-05-05 12:30:00,42.68,42.77,42.45,42.45,88200.0,37.1263,37.2045,36.9262,36.9262,88200.0
2009-05-05 13:00:00,42.44,42.52,42.29,42.3,95000.0,36.9175,36.9871,36.787,36.7957,95000.0
2009-05-05 13:30:00,42.3,42.58,42.29,42.58,139800.0,36.7957,37.0393,36.787,37.0393,139800.0
2009-05-05 14:00:00,42.57,42.57,42.26,42.3,82700.0,37.0306,37.0306,36.7609,36.7957,82700.0
2009-05-05 14:30:00,42.3,42.54,42.27,42.35,147500.0,36.7957,37.0045,36.7696,36.8392,147500.0
2009-05-05 15:00:00,42.35,42.53,42.13,42.17,206200.0,36.8392,36.9958,36.6478,36.6826,206200.0
2009-05-05 15:30:00,42.17,42.32,41.98,42.0,453200.0,36.6826,36.8131,36.5173,36.5347,453200.0
2009-05-06 09:30:00,42.32,43.28,42.01,42.19,381300.0,36.8131,37.6482,36.5434,36.7,381300.0
2009-05-06 10:00:00,42.21,42.29,41.56,41.59,320100.0,36.7174,36.787,36.152,36.1781,320100.0
2009-05-06 10:30:00,41.56,41.78,41.29,41.68,216900.0,36.152,36.3434,35.9171,36.2564,216900.0
2009-05-06 11:00:00,41.7,41.71,41.32,41.5,130300.0,36.2738,36.2825,35.9432,36.0998,130300.0
2009-05-06 11:30:00,41.5,41.91,41.45,41.87,166800.0,36.0998,36.4564,36.0563,36.4217,166800.0
2009-05-06 12:00:00,41.88,41.96,41.83,41.93,103700.0,36.4304,36.4999,36.3869,36.4738,103700.0
2009-05-06 12:30:00,41.94,42.01,41.72,41.74,89000.0,36.4825,36.5434,36.2912,36.3086,89000.0
2009-05-06 13:00:00,41.74,41.94,41.59,41.59,92900.0,36.3086,36.4825,36.1781,36.1781,92900.0
2009-05-06 13:30:00,41.58,41.86,41.51,41.86,129500.0,36.1694,36.413,36.1085,36.413,129500.0
2009-05-06 14:00:00,41.86,42.41,41.83,42.33,127900.0,36.413,36.8914,36.3869,36.8218,127900.0
2009-05-06 14:30:00,42.33,42.42,42.2,42.26,155400.0,36.8218,36.9001,36.7087,36.7609,155400.0
2009-05-06 15:00:00,42.28,42.4,42.17,42.28,191200.0,36.7783,36.8827,36.6826,36.7783,191200.0
2009-05-06 15:30:00,42.29,42.32,41.96,42.22,330500.0,36.787,36.8131,36.4999,36.7261,330500.0
2009-05-07 09:30:00,43.01,43.05,41.83,42.38,259000.0,37.4133,37.4481,36.3869,36.8653,259000.0
2009-05-07 10:00:00,42.38,42.46,41.9,42.05,175600.0,36.8653,36.9349,36.4477,36.5782,175600.0
2009-05-07 10:30:00,42.05,42.05,41.61,41.78,95500.0,36.5782,36.5782,36.1955,36.3434,95500.0
2009-05-07 11:00:00,41.76,41.88,41.53,41.87,103800.0,36.326,36.4304,36.1259,36.4217,103800.0
2009-05-07 11:30:00,41.85,42.28,41.79,42.06,89700.0,36.4043,36.7783,36.3521,36.5869,89700.0
2009-05-07 12:00:00,42.06,42.07,41.71,41.91,47900.0,36.5869,36.5956,36.2825,36.4564,47900.0
2009-05-07 12:30:00,41.89,42.18,41.84,42.11,44000.0,36.439,36.6913,36.3956,36.6304,44000.0
2009-05-07 13:00:00,42.11,42.15,41.81,41.98,49800.0,36.6304,36.6652,36.3695,36.5173,49800.0
2009-05-07 13:30:00,41.98,42.05,41.63,41.78,67200.0,36.5173,36.5782,36.2129,36.3434,67200.0
2009-05-07 14:00:00,41.77,41.84,41.59,41.84,65400.0,36.3347,36.3956,36.1781,36.3956,65400.0
2009-05-07 14:30:00,41.83,41.94,41.58,41.86,100300.0,36.3869,36.4825,36.1694,36.413,100300.0
2009-05-07 15:00:00,41.85,42.01,41.73,41.9,93900.0,36.4043,36.5434,36.2999,36.4477,93900.0
2009-05-07 15:30:00,41.89,42.01,41.62,41.9,213000.0,36.439,36.5434,36.2042,36.4477,213000.0
2009-05-08 09:30:00,42.26,42.54,41.92,42.0,102100.0,36.7609,37.0045,36.4651,36.5347,102100.0
2009-05-08 10:00:00,42.0,42.14,41.2,41.63,179000.0,36.5347,36.6565,35.8388,36.2129,179000.0
2009-05-08 10:30:00,41.65,41.75,41.15,41.27,112000.0,36.2303,36.3173,35.7953,35.8997,112000.0
2009-05-08 11:00:00,41.29,41.53,41.12,41.13,50800.0,35.9171,36.1259,35.7692,35.7779,50800.0
2009-05-08 11:30:00,41.13,41.51,41.08,41.5,38600.0,35.7779,36.1085,35.7345,36.0998,38600.0
2009-05-08 12:00:00,41.52,41.82,41.51,41.66,58400.0,36.1172,36.3782,36.1085,36.239,58400.0
2009-05-08 12:30:00,41.66,42.04,41.62,42.04,76600.0,36.239,36.5695,36.2042,36.5695,76600.0
2009-05-08 13:00:00,42.03,42.06,41.68,41.7,52300.0,36.5608,36.5869,36.2564,36.2738,52300.0
2009-05-08 13:30:00,41.68,41.7,41.43,41.46,54000.0,36.2564,36.2738,36.0389,36.065,54000.0
2009-05-08 14:00:00,41.45,42.05,41.44,41.99,141400.0,36.0563,36.5782,36.0476,36.526,141400.0
2009-05-08 14:30:00,41.97,42.06,41.75,41.82,94100.0,36.5086,36.5869,36.3173,36.3782,94100.0
2009-05-08 15:00:00,41.84,41.91,41.55,41.64,74100.0,36.3956,36.4564,36.1433,36.2216,74100.0
2009-05-08 15:30:00,41.6,41.76,41.47,41.67,190500.0,36.1868,36.326,36.0737,36.2477,190500.0
2009-05-11 09:30:00,41.15,41.15,40.2,40.52,162000.0,35.7953,35.7953,34.969,35.2473,162000.0
2009-05-11 10:00:00,40.51,41.17,40.4,41.02,166900.0,35.2386,35.8127,35.1429,35.6823,166900.0
2009-05-11 10:30:00,41.0,41.6,40.8,41.58,121100.0,35.6649,36.1868,35.4909,36.1694,121100.0
2009-05-11 11:00:00,41.58,41.74,41.27,41.34,38900.0,36.1694,36.3086,35.8997,35.9606,38900.0
2009-05-11 11:30:00,41.33,41.35,40.93,40.99,41900.0,35.9519,35.9693,35.604,35.6562,41900.0
2009-05-11 12:00:00,40.96,41.28,40.84,41.27,85500.0,35.6301,35.9084,35.5257,35.8997,85500.0
2009-05-11 12:30:00,41.26,41.42,41.2,41.26,26700.0,35.891,36.0302,35.8388,35.891,26700.0
2009-05-11 13:00:00,41.27,41.62,41.19,41.58,29100.0,35.8997,36.2042,35.8301,36.1694,29100.0
2009-05-11 13:30:00,41.59,41.92,41.53,41.86,49000.0,36.1781,36.4651,36.1259,36.413,49000.0
2009-05-11 14:00:00,41.85,41.85,41.61,41.67,43400.0,36.4043,36.4043,36.1955,36.2477,43400.0
2009-05-11 14:30:00,41.67,41.72,41.45,41.49,39000.0,36.2477,36.2912,36.0563,36.0911,39000.0
2009-05-11 15:00:00,41.49,41.63,41.36,41.45,49200.0,36.0911,36.2129,35.978,36.0563,49200.0
2009-05-11 15:30:00,41.43,41.49,41.15,41.27,162700.0,36.0389,36.0911,35.7953,35.8997,162700.0
2009-05-12 09:30:00,41.52,41.96,40.63,40.82,107600.0,36.1172,36.4999,35.343,35.5083,107600.0
2009-05-12 10:00:00,40.8,40.85,40.42,40.47,118400.0,35.4909,35.5344,35.1603,35.2038,118400.0
2009-05-12 10:30:00,40.47,40.55,40.41,40.51,128400.0,35.2038,35.2734,35.1516,35.2386,128400.0
2009-05-12 11:00:00,40.49,40.55,40.14,40.19,90500.0,35.2212,35.2734,34.9168,34.9603,90500.0
2009-05-12 11:30:00,40.21,40.26,40.11,40.16,118900.0,34.9777,35.0212,34.8907,34.9342,118900.0
2009-05-12 12:00:00,40.15,40.25,39.8,40.06,95600.0,34.9255,35.0125,34.621,34.8472,95600.0
2009-05-12 12:30:00,40.06,40.06,39.92,39.99,48100.0,34.8472,34.8472,34.7254,34.7863,48100.0
2009-05-12 13:00:00,39.98,40.1,39.9,39.92,62200.0,34.7776,34.882,34.708,34.7254,62200.0
2009-05-12 13:30:00,39.92,40.22,39.92,40.15,71100.0,34.7254,34.9864,34.7254,34.9255,71100.0
2009-05-12 14:00:00,40.15,40.38,40.15,40.29,109200.0,34.9255,35.1255,34.9255,35.0472,109200.0
2009-05-12 14:30:00,40.29,40.65,40.25,40.54,118800.0,35.0472,35.3604,35.0125,35.2647,118800.0
2009-05-12 15:00:00,40.55,40.73,40.4,40.61,127100.0,35.2734,35.43,35.1429,35.3256,127100.0
2009-05-12 15:30:00,40.62,40.68,40.39,40.43,199200.0,35.3343,35.3865,35.1342,35.169,199200.0
2009-05-13 09:30:00,39.93,40.33,39.5,40.09,179100.0,34.7341,35.082,34.36,34.8733,179100.0
2009-05-13 10:00:00,40.08,40.42,39.85,40.26,86500.0,34.8646,35.1603,34.6645,35.0212,86500.0
2009-05-13 10:30:00,40.27,40.3,39.95,40.01,100800.0,35.0299,35.0559,34.7515,34.8037,100800.0
2009-05-13 11:00:00,40.0,40.08,39.73,39.86,129200.0,34.795,34.8646,34.5601,34.6732,129200.0
2009-05-13 11:30:00,39.85,40.0,39.71,40.0,112800.0,34.6645,34.795,34.5427,34.795,112800.0
2009-05-13 12:00:00,39.98,40.07,39.95,40.06,51200.0,34.7776,34.8559,34.7515,34.8472,51200.0
2009-05-13 12:30:00,40.08,40.3,40.06,40.07,79500.0,34.8646,35.0559,34.8472,34.8559,79500.0
2009-05-13 13:00:00,40.05,40.06,39.86,39.92,133200.0,34.8385,34.8472,34.6732,34.7254,133200.0
2009-05-13 13:30:00,39.92,40.25,39.9,40.17,101700.0,34.7254,35.0125,34.708,34.9429,101700.0
2009-05-13 14:00:00,40.16,40.17,39.88,40.0,68900.0,34.9342,34.9429,34.6906,34.795,68900.0
2009-05-13 14:30:00,39.98,39.98,39.82,39.89,60400.0,34.7776,34.7776,34.6384,34.6993,60400.0
2009-05-13 15:00:00,39.9,39.92,39.67,39.7,129100.0,34.708,34.7254,34.5079,34.534,129100.0
2009-05-13 15:30:00,39.71,39.84,39.63,39.7,359000.0,34.5427,34.6558,34.4731,34.534,359000.0
2009-05-14 09:30:00,39.72,41.51,39.72,40.42,279400.0,34.5514,36.1085,34.5514,35.1603,279400.0
2009-05-14 10:00:00,40.42,40.96,40.31,40.32,111500.0,35.1603,35.6301,35.0646,35.0733,111500.0
2009-05-14 10:30:00,40.32,40.61,40.27,40.45,106000.0,35.0733,35.3256,35.0299,35.1864,106000.0
2009-05-14 11:00:00,40.45,40.6,40.29,40.36,60700.0,35.1864,35.3169,35.0472,35.1081,60700.0
2009-05-14 11:30:00,40.36,40.53,40.27,40.51,52200.0,35.1081,35.256,35.0299,35.2386,52200.0
2009-05-14 12:00:00,40.5,40.73,40.44,40.57,52700.0,35.2299,35.43,35.1777,35.2908,52700.0
2009-05-14 12:30:00,40.55,40.73,40.49,40.5,40400.0,35.2734,35.43,35.2212,35.2299,40400.0
2009-05-14 13:00:00,40.52,40.57,40.21,40.23,47900.0,35.2473,35.2908,34.9777,34.9951,47900.0
2009-05-14 13:30:00,40.22,40.46,40.22,40.41,42700.0,34.9864,35.1951,34.9864,35.1516,42700.0
2009-05-14 14:00:00,40.41,40.49,40.29,40.37,49300.0,35.1516,35.2212,35.0472,35.1168,49300.0
2009-05-14 14:30:00,40.37,40.54,40.3,40.45,62400.0,35.1168,35.2647,35.0559,35.1864,62400.0
2009-05-14 15:00:00,40.45,40.54,40.14,40.19,90900.0,35.1864,35.2647,34.9168,34.9603,90900.0
2009-05-14 15:30:00,40.16,40.22,39.88,39.94,296700.0,34.9342,34.9864,34.6906,34.7428,296700.0
2009-05-15 09:30:00,39.95,40.81,39.61,40.47,132500.0,34.7515,35.4996,34.4557,35.2038,132500.0
2009-05-15 10:00:00,40.44,40.88,40.15,40.65,76600.0,35.1777,35.5605,34.9255,35.3604,76600.0
2009-05-15 10:30:00,40.65,40.98,40.58,40.89,75400.0,35.3604,35.6475,35.2995,35.5692,75400.0
2009-05-15 11:00:00,40.86,40.91,40.69,40.75,74600.0,35.5431,35.5866,35.3952,35.4474,74600.0
2009-05-15 11:30:00,40.74,40.89,40.41,40.42,45500.0,35.4387,35.5692,35.1516,35.1603,45500.0
2009-05-15 12:00:00,40.41,40.71,40.38,40.7,33000.0,35.1516,35.4126,35.1255,35.4039,33000.0
2009-05-15 12:30:00,40.7,40.84,40.64,40.67,52800.0,35.4039,35.5257,35.3517,35.3778,52800.0
2009-05-15 13:00:00,40.62,40.63,40.27,40.44,55900.0,35.3343,35.343,35.0299,35.1777,55900.0
2009-05-15 13:30:00,40.44,40.57,40.35,40.55,53900.0,35.1777,35.2908,35.0994,35.2734,53900.0
2009-05-15 14:00:00,40.54,40.72,40.51,40.63,67700.0,35.2647,35.4213,35.2386,35.343,67700.0
2009-05-15 14:30:00,40.65,40.68,40.44,40.61,52600.0,35.3604,35.3865,35.1777,35.3256,52600.0
2009-05-15 15:00:00,40.62,40.86,40.54,40.78,109100.0,35.3343,35.5431,35.2647,35.4735,109100.0
2009-05-15 15:30:00,40.76,40.8,40.61,40.69,268500.0,35.4561,35.4909,35.3256,35.3952,268500.0
2009-05-18 09:30:00,41.12,41.6,40.64,40.64,129000.0,35.7692,36.1868,35.3517,35.3517,129000.0
2009-05-18 10:00:00,40.66,41.07,40.43,40.92,160300.0,35.3691,35.7258,35.169,35.5953,160300.0
2009-05-18 10:30:00,40.96,41.21,40.73,41.16,81800.0,35.6301,35.8475,35.43,35.804,81800.0
2009-05-18 11:00:00,41.15,41.29,40.98,41.29,80300.0,35.7953,35.9171,35.6475,35.9171,80300.0
2009-05-18 11:30:00,41.29,41.53,41.28,41.38,119400.0,35.9171,36.1259,35.9084,35.9954,119400.0
2009-05-18 12:00:00,41.35,41.62,41.28,41.49,103700.0,35.9693,36.2042,35.9084,36.0911,103700.0
2009-05-18 12:30:00,41.49,41.63,41.34,41.52,54600.0,36.0911,36.2129,35.9606,36.1172,54600.0
2009-05-18 13:00:00,41.5,41.54,41.32,41.5,68700.0,36.0998,36.1346,35.9432,36.0998,68700.0
2009-05-18 13:30:00,41.49,41.51,41.26,41.43,93400.0,36.0911,36.1085,35.891,36.0389,93400.0
2009-05-18 14:00:00,41.44,41.59,41.41,41.52,95100.0,36.0476,36.1781,36.0215,36.1172,95100.0
2009-05-18 14:30:00,41.55,41.9,41.51,41.73,180300.0,36.1433,36.4477,36.1085,36.2999,180300.0
2009-05-18 15:00:00,41.73,41.8,41.55,41.75,147800.0,36.2999,36.3608,36.1433,36.3173,147800.0
2009-05-18 15:30:00,41.77,42.04,41.7,41.96,328300.0,36.3347,36.5695,36.2738,36.4999,328300.0
2009-05-19 09:30:00,43.03,44.13,43.03,43.41,790300.0,37.4307,38.3876,37.4307,37.7613,790300.0
2009-05-19 10:00:00,43.42,43.75,43.33,43.59,305200.0,37.77,38.057,37.6917,37.9178,305200.0
2009-05-19 10:30:00,43.57,43.84,43.35,43.45,264300.0,37.9004,38.1353,37.7091,37.7961,264300.0
2009-05-19 11:00:00,43.41,43.55,43.27,43.44,171300.0,37.7613,37.883,37.6395,37.7874,171300.0
2009-05-19 11:30:00,43.46,43.52,43.37,43.44,199100.0,37.8048,37.8569,37.7265,37.7874,199100.0
2009-05-19 12:00:00,43.42,43.57,43.42,43.5,89200.0,37.77,37.9004,37.77,37.8395,89200.0
2009-05-19 12:30:00,43.5,43.54,43.23,43.23,123400.0,37.8395,37.8743,37.6047,37.6047,123400.0
2009-05-19 13:00:00,43.24,43.51,43.2,43.42,183600.0,37.6134,37.8482,37.5786,37.77,183600.0
2009-05-19 13:30:00,43.43,43.47,43.25,43.31,99000.0,37.7787,37.8135,37.6221,37.6743,99000.0
2009-05-19 14:00:00,43.31,43.57,43.22,43.56,78300.0,37.6743,37.9004,37.596,37.8917,78300.0
2009-05-19 14:30:00,43.57,43.69,43.53,43.63,124700.0,37.9004,38.0048,37.8656,37.9526,124700.0
2009-05-19 15:00:00,43.63,43.7,43.48,43.53,205900.0,37.9526,38.0135,37.8221,37.8656,205900.0
2009-05-19 15:30:00,43.55,43.61,43.25,43.36,333100.0,37.883,37.9352,37.6221,37.7178,333100.0
2009-05-20 09:30:00,43.96,44.03,42.93,43.57,203100.0,38.2397,38.3006,37.3437,37.9004,203100.0
2009-05-20 10:00:00,43.59,43.83,43.44,43.49,191500.0,37.9178,38.1266,37.7874,37.8308,191500.0
2009-05-20 10:30:00,43.49,43.58,42.96,43.34,209900.0,37.8308,37.9091,37.3698,37.7004,209900.0
2009-05-20 11:00:00,43.36,43.43,42.95,43.01,139300.0,37.7178,37.7787,37.3611,37.4133,139300.0
2009-05-20 11:30:00,43.01,43.09,42.75,42.89,167000.0,37.4133,37.4829,37.1871,37.3089,167000.0
2009-05-20 12:00:00,42.87,43.18,42.85,43.0,168000.0,37.2915,37.5612,37.2741,37.4046,168000.0
2009-05-20 12:30:00,43.0,43.0,42.51,42.51,153400.0,37.4046,37.4046,36.9784,36.9784,153400.0
2009-05-20 13:00:00,42.51,42.75,42.47,42.75,145600.0,36.9784,37.1871,36.9436,37.1871,145600.0
2009-05-20 13:30:00,42.75,43.03,42.68,42.78,141600.0,37.1871,37.4307,37.1263,37.2132,141600.0
2009-05-20 14:00:00,42.75,43.12,42.59,42.99,153700.0,37.1871,37.509,37.048,37.3959,153700.0
2009-05-20 14:30:00,43.0,43.36,42.78,43.12,163900.0,37.4046,37.7178,37.2132,37.509,163900.0
2009-05-20 15:00:00,43.11,43.15,42.78,42.9,199300.0,37.5003,37.5351,37.2132,37.3176,199300.0
2009-05-20 15:30:00,42.9,43.0,42.56,42.83,619300.0,37.3176,37.4046,37.0219,37.2567,619300.0
2009-05-21 09:30:00,42.53,43.16,42.1,42.61,835700.0,36.9958,37.5438,36.6217,37.0654,835700.0
2009-05-21 10:00:00,42.62,42.97,42.08,42.3,524100.0,37.0741,37.3785,36.6043,36.7957,524100.0
2009-05-21 10:30:00,42.28,42.55,41.8,41.97,290500.0,36.7783,37.0132,36.3608,36.5086,290500.0
2009-05-21 11:00:00,41.98,42.0,41.5,41.99,373700.0,36.5173,36.5347,36.0998,36.526,373700.0
2009-05-21 11:30:00,41.96,42.13,41.79,42.0,160700.0,36.4999,36.6478,36.3521,36.5347,160700.0
2009-05-21 12:00:00,41.98,42.37,41.93,42.37,242600.0,36.5173,36.8566,36.4738,36.8566,242600.0
2009-05-21 12:30:00,42.37,42.76,42.36,42.56,326300.0,36.8566,37.1958,36.8479,37.0219,326300.0
2009-05-21 13:00:00,42.54,42.78,42.26,42.35,166700.0,37.0045,37.2132,36.7609,36.8392,166700.0
2009-05-21 13:30:00,42.37,42.61,42.26,42.46,146700.0,36.8566,37.0654,36.7609,36.9349,146700.0
2009-05-21 14:00:00,42.45,42.56,42.14,42.24,194700.0,36.9262,37.0219,36.6565,36.7435,194700.0
2009-05-21 14:30:00,42.24,42.43,42.01,42.1,203400.0,36.7435,36.9088,36.5434,36.6217,203400.0
2009-05-21 15:00:00,42.1,42.33,42.1,42.3,180500.0,36.6217,36.8218,36.6217,36.7957,180500.0
2009-05-21 15:30:00,42.27,42.84,42.27,42.84,360800.0,36.7696,37.2654,36.7696,37.2654,360800.0
2009-05-22 09:30:00,43.18,43.76,42.65,42.73,431900.0,37.5612,38.0657,37.1002,37.1697,431900.0
2009-05-22 10:00:00,42.73,43.44,42.6,43.34,254000.0,37.1697,37.7874,37.0567,37.7004,254000.0
2009-05-22 10:30:00,43.32,43.33,42.91,43.06,194900.0,37.683,37.6917,37.3263,37.4568,194900.0
2009-05-22 11:00:00,43.09,43.5,43.05,43.38,185000.0,37.4829,37.8395,37.4481,37.7352,185000.0
2009-05-22 11:30:00,43.38,43.51,43.2,43.29,117500.0,37.7352,37.8482,37.5786,37.6569,117500.0
2009-05-22 12:00:00,43.32,43.5,43.13,43.13,112400.0,37.683,37.8395,37.5177,37.5177,112400.0
2009-05-22 12:30:00,43.13,43.45,43.11,43.43,69800.0,37.5177,37.7961,37.5003,37.7787,69800.0
2009-05-22 13:00:00,43.44,43.5,43.3,43.3,76300.0,37.7874,37.8395,37.6656,37.6656,76300.0
2009-05-22 13:30:00,43.3,43.39,43.15,43.3,53600.0,37.6656,37.7439,37.5351,37.6656,53600.0
2009-05-22 14:00:00,43.33,43.43,43.26,43.34,69500.0,37.6917,37.7787,37.6308,37.7004,69500.0
2009-05-22 14:30:00,43.36,43.37,43.22,43.33,107700.0,37.7178,37.7265,37.596,37.6917,107700.0
2009-05-22 15:00:00,43.32,43.36,43.06,43.24,142900.0,37.683,37.7178,37.4568,37.6134,142900.0
2009-05-22 15:30:00,43.23,43.35,42.95,43.0,228800.0,37.6047,37.7091,37.3611,37.4046,228800.0
2009-05-26 09:30:00,42.6,44.11,42.43,44.08,525100.0,37.0567,38.3702,36.9088,38.3441,525100.0
2009-05-26 10:00:00,44.08,44.78,43.94,44.09,414600.0,38.3441,38.953,38.2223,38.3528,414600.0
2009-05-26 10:30:00,44.1,44.78,44.07,44.77,215500.0,38.3615,38.953,38.3354,38.9443,215500.0
2009-05-26 11:00:00,44.74,44.84,44.5,44.59,162000.0,38.9182,39.0052,38.7094,38.7877,162000.0
2009-05-26 11:30:00,44.59,44.6,44.38,44.46,193400.0,38.7877,38.7964,38.605,38.6746,193400.0
2009-05-26 12:00:00,44.46,44.61,44.25,44.53,135100.0,38.6746,38.8051,38.492,38.7355,135100.0
2009-05-26 12:30:00,44.54,44.87,44.46,44.84,136400.0,38.7442,39.0313,38.6746,39.0052,136400.0
2009-05-26 13:00:00,44.83,44.88,44.71,44.86,125400.0,38.9965,39.04,38.8921,39.0226,125400.0
2009-05-26 13:30:00,44.85,45.05,44.6,44.92,418800.0,39.0139,39.1879,38.7964,39.0748,418800.0
2009-05-26 14:00:00,44.93,44.98,44.74,44.85,146100.0,39.0835,39.127,38.9182,39.0139,146100.0
2009-05-26 14:30:00,44.85,45.13,44.85,45.06,171100.0,39.0139,39.2574,39.0139,39.1966,171100.0
2009-05-26 15:00:00,45.07,45.1,44.76,44.95,213900.0,39.2053,39.2313,38.9356,39.1009,213900.0
2009-05-26 15:30:00,44.96,45.2,44.84,45.19,363900.0,39.1096,39.3183,39.0052,39.3096,363900.0
2009-05-27 09:30:00,44.6,45.0,44.1,44.49,367700.0,38.7964,39.1444,38.3615,38.7007,367700.0
2009-05-27 10:00:00,44.5,44.75,44.2,44.52,263600.0,38.7094,38.9269,38.4485,38.7268,263600.0
2009-05-27 10:30:00,44.53,44.85,44.45,44.75,169900.0,38.7355,39.0139,38.6659,38.9269,169900.0
2009-05-27 11:00:00,44.71,44.86,44.54,44.79,121800.0,38.8921,39.0226,38.7442,38.9617,121800.0
2009-05-27 11:30:00,44.82,44.97,44.52,44.68,138700.0,38.9878,39.1183,38.7268,38.866,138700.0
2009-05-27 12:00:00,44.71,44.72,44.47,44.47,111000.0,38.8921,38.9008,38.6833,38.6833,111000.0
2009-05-27 12:30:00,44.49,44.53,44.23,44.33,141700.0,38.7007,38.7355,38.4746,38.5615,141700.0
2009-05-27 13:00:00,44.36,44.61,44.35,44.49,78900.0,38.5876,38.8051,38.5789,38.7007,78900.0
2009-05-27 13:30:00,44.5,44.5,43.87,44.14,134600.0,38.7094,38.7094,38.1614,38.3963,134600.0
2009-05-27 14:00:00,44.15,44.26,43.92,44.19,136600.0,38.405,38.5007,38.2049,38.4398,136600.0
2009-05-27 14:30:00,44.2,44.42,44.0,44.19,133200.0,38.4485,38.6398,38.2745,38.4398,133200.0
2009-05-27 15:00:00,44.18,44.56,43.92,43.93,261400.0,38.4311,38.7616,38.2049,38.2136,261400.0
2009-05-27 15:30:00,43.93,44.37,43.91,44.17,378900.0,38.2136,38.5963,38.1962,38.4224,378900.0
2009-05-28 09:30:00,44.52,44.76,43.39,43.45,172200.0,38.7268,38.9356,37.7439,37.7961,172200.0
2009-05-28 10:00:00,43.42,43.42,42.67,42.88,317400.0,37.77,37.77,37.1176,37.3002,317400.0
2009-05-28 10:30:00,42.9,43.02,42.57,42.98,422700.0,37.3176,37.422,37.0306,37.3872,422700.0
2009-05-28 11:00:00,42.98,43.16,42.73,42.8,176200.0,37.3872,37.5438,37.1697,37.2306,176200.0
2009-05-28 11:30:00,42.79,43.16,42.78,42.83,163600.0,37.2219,37.5438,37.2132,37.2567,163600.0
2009-05-28 12:00:00,42.84,42.88,42.38,42.49,145500.0,37.2654,37.3002,36.8653,36.961,145500.0
2009-05-28 12:30:00,42.46,42.59,42.31,42.32,147600.0,36.9349,37.048,36.8044,36.8131,147600.0
2009-05-28 13:00:00,42.32,43.0,42.25,42.99,292800.0,36.8131,37.4046,36.7522,37.3959,292800.0
2009-05-28 13:30:00,42.99,43.18,42.76,42.9,226300.0,37.3959,37.5612,37.1958,37.3176,226300.0
2009-05-28 14:00:00,42.93,42.93,42.67,42.86,87600.0,37.3437,37.3437,37.1176,37.2828,87600.0
2009-05-28 14:30:00,42.86,43.16,42.86,43.12,132700.0,37.2828,37.5438,37.2828,37.509,132700.0
2009-05-28 15:00:00,43.12,43.21,42.93,43.15,152100.0,37.509,37.5873,37.3437,37.5351,152100.0
2009-05-28 15:30:00,43.14,43.45,42.97,43.35,294900.0,37.5264,37.7961,37.3785,37.7091,294900.0
2009-05-29 09:30:00,43.44,43.46,41.98,42.31,370600.0,37.7874,37.8048,36.5173,36.8044,370600.0
2009-05-29 10:00:00,42.32,42.83,42.15,42.8,201200.0,36.8131,37.2567,36.6652,37.2306,201200.0
2009-05-29 10:30:00,42.77,42.88,42.61,42.74,227100.0,37.2045,37.3002,37.0654,37.1784,227100.0
2009-05-29 11:00:00,42.7,42.8,42.47,42.51,99500.0,37.1436,37.2306,36.9436,36.9784,99500.0
2009-05-29 11:30:00,42.49,42.72,42.46,42.72,250200.0,36.961,37.161,36.9349,37.161,250200.0
2009-05-29 12:00:00,42.71,42.88,42.63,42.88,67000.0,37.1523,37.3002,37.0828,37.3002,67000.0
2009-05-29 12:30:00,42.87,42.87,42.67,42.75,54900.0,37.2915,37.2915,37.1176,37.1871,54900.0
2009-05-29 13:00:00,42.73,42.9,42.65,42.77,39700.0,37.1697,37.3176,37.1002,37.2045,39700.0
2009-05-29 13:30:00,42.77,42.95,42.77,42.86,53000.0,37.2045,37.3611,37.2045,37.2828,53000.0
2009-05-29 14:00:00,42.85,42.88,42.65,42.73,80300.0,37.2741,37.3002,37.1002,37.1697,80300.0
2009-05-29 14:30:00,42.73,42.75,42.5,42.6,107500.0,37.1697,37.1871,36.9697,37.0567,107500.0
2009-05-29 15:00:00,42.6,42.64,42.43,42.5,178500.0,37.0567,37.0915,36.9088,36.9697,178500.0
2009-05-29 15:30:00,42.51,42.67,42.42,42.59,699100.0,36.9784,37.1176,36.9001,37.048,699100.0
2009-06-01 09:30:00,43.19,43.31,42.63,43.09,249900.0,37.5699,37.6743,37.0828,37.4829,249900.0
2009-06-01 10:00:00,43.09,44.11,43.06,43.55,292600.0,37.4829,38.3702,37.4568,37.883,292600.0
2009-06-01 10:30:00,43.58,43.9,43.46,43.89,139100.0,37.9091,38.1875,37.8048,38.1788,139100.0
2009-06-01 11:00:00,43.89,43.96,43.63,43.68,148400.0,38.1788,38.2397,37.9526,37.9961,148400.0
2009-06-01 11:30:00,43.66,43.7,43.48,43.69,118600.0,37.9787,38.0135,37.8221,38.0048,118600.0
2009-06-01 12:00:00,43.7,43.83,43.6,43.7,116000.0,38.0135,38.1266,37.9265,38.0135,116000.0
2009-06-01 12:30:00,43.7,43.8,43.57,43.58,145800.0,38.0135,38.1005,37.9004,37.9091,145800.0
2009-06-01 13:00:00,43.59,43.68,43.5,43.56,118000.0,37.9178,37.9961,37.8395,37.8917,118000.0
2009-06-01 13:30:00,43.57,43.83,43.56,43.76,131900.0,37.9004,38.1266,37.8917,38.0657,131900.0
2009-06-01 14:00:00,43.76,43.8,43.6,43.66,173600.0,38.0657,38.1005,37.9265,37.9787,173600.0
2009-06-01 14:30:00,43.66,43.75,43.48,43.74,167000.0,37.9787,38.057,37.8221,38.0483,167000.0
2009-06-01 15:00:00,43.73,43.81,43.42,43.75,210500.0,38.0396,38.1092,37.77,38.057,210500.0
2009-06-01 15:30:00,43.75,44.0,43.66,43.79,376400.0,38.057,38.2745,37.9787,38.0918,376400.0
2009-06-02 09:30:00,44.1,44.44,43.85,44.36,315000.0,38.3615,38.6572,38.144,38.5876,315000.0
2009-06-02 10:00:00,44.36,45.37,44.36,45.28,268500.0,38.5876,39.4662,38.5876,39.3879,268500.0
2009-06-02 10:30:00,45.26,45.31,45.0,45.04,223300.0,39.3705,39.414,39.1444,39.1792,223300.0
2009-06-02 11:00:00,45.04,45.09,44.84,44.96,125200.0,39.1792,39.2226,39.0052,39.1096,125200.0
2009-06-02 11:30:00,44.96,44.99,44.65,44.88,127400.0,39.1096,39.1357,38.8399,39.04,127400.0
2009-06-02 12:00:00,44.9,44.97,44.72,44.72,246900.0,39.0574,39.1183,38.9008,38.9008,246900.0
2009-06-02 12:30:00,44.71,44.97,44.69,44.86,87800.0,38.8921,39.1183,38.8747,39.0226,87800.0
2009-06-02 13:00:00,44.84,44.89,44.7,44.81,90700.0,39.0052,39.0487,38.8834,38.9791,90700.0
2009-06-02 13:30:00,44.82,45.0,44.82,45.0,63600.0,38.9878,39.1444,38.9878,39.1444,63600.0
2009-06-02 14:00:00,45.0,45.24,44.84,45.24,107800.0,39.1444,39.3531,39.0052,39.3531,107800.0
2009-06-02 14:30:00,45.25,45.32,45.12,45.13,97300.0,39.3618,39.4227,39.2487,39.2574,97300.0
2009-06-02 15:00:00,45.12,45.2,44.93,45.07,148600.0,39.2487,39.3183,39.0835,39.2053,148600.0
2009-06-02 15:30:00,45.07,45.45,44.99,45.12,272000.0,39.2053,39.5358,39.1357,39.2487,272000.0
2009-06-03 09:30:00,44.75,45.05,44.34,44.77,143900.0,38.9269,39.1879,38.5702,38.9443,143900.0
2009-06-03 10:00:00,44.72,44.74,44.35,44.63,129700.0,38.9008,38.9182,38.5789,38.8225,129700.0
2009-06-03 10:30:00,44.62,44.72,44.41,44.69,116200.0,38.8138,38.9008,38.6311,38.8747,116200.0
2009-06-03 11:00:00,44.68,44.96,44.58,44.88,241000.0,38.866,39.1096,38.779,39.04,241000.0
2009-06-03 11:30:00,44.88,45.02,44.78,44.87,100400.0,39.04,39.1618,38.953,39.0313,100400.0
2009-06-03 12:00:00,44.87,44.87,44.64,44.68,82700.0,39.0313,39.0313,38.8312,38.866,82700.0
2009-06-03 12:30:00,44.69,44.85,44.69,44.78,63100.0,38.8747,39.0139,38.8747,38.953,63100.0
2009-06-03 13:00:00,44.79,44.85,44.67,44.73,71100.0,38.9617,39.0139,38.8573,38.9095,71100.0
2009-06-03 13:30:00,44.73,44.77,44.63,44.65,79000.0,38.9095,38.9443,38.8225,38.8399,79000.0
2009-06-03 14:00:00,44.65,44.95,44.59,44.73,89800.0,38.8399,39.1009,38.7877,38.9095,89800.0
2009-06-03 14:30:00,44.73,44.91,44.68,44.86,89000.0,38.9095,39.0661,38.866,39.0226,89000.0
2009-06-03 15:00:00,44.86,45.02,44.79,44.93,112200.0,39.0226,39.1618,38.9617,39.0835,112200.0
2009-06-03 15:30:00,44.94,45.2,44.79,45.12,243700.0,39.0922,39.3183,38.9617,39.2487,243700.0
2009-06-04 09:30:00,45.15,45.25,44.09,44.25,145100.0,39.2748,39.3618,38.3528,38.492,145100.0
2009-06-04 10:00:00,44.2,44.3,43.74,43.98,242200.0,38.4485,38.5354,38.0483,38.2571,242200.0
2009-06-04 10:30:00,43.96,44.55,43.96,44.38,254900.0,38.2397,38.7529,38.2397,38.605,254900.0
2009-06-04 11:00:00,44.38,44.47,44.05,44.28,50500.0,38.605,38.6833,38.318,38.518,50500.0
2009-06-04 11:30:00,44.3,44.35,44.19,44.23,38000.0,38.5354,38.5789,38.4398,38.4746,38000.0
2009-06-04 12:00:00,44.23,44.27,44.12,44.2,36700.0,38.4746,38.5094,38.3789,38.4485,36700.0
2009-06-04 12:30:00,44.22,44.4,44.12,44.4,33500.0,38.4659,38.6224,38.3789,38.6224,33500.0
2009-06-04 13:00:00,44.4,44.55,44.29,44.49,72200.0,38.6224,38.7529,38.5267,38.7007,72200.0
2009-06-04 13:30:00,44.5,44.61,44.29,44.42,65100.0,38.7094,38.8051,38.5267,38.6398,65100.0
2009-06-04 14:00:00,44.45,44.45,44.3,44.39,65400.0,38.6659,38.6659,38.5354,38.6137,65400.0
2009-06-04 14:30:00,44.39,44.66,44.35,44.47,106700.0,38.6137,38.8486,38.5789,38.6833,106700.0
2009-06-04 15:00:00,44.45,44.49,44.31,44.4,128000.0,38.6659,38.7007,38.5441,38.6224,128000.0
2009-06-04 15:30:00,44.41,44.67,44.29,44.52,220400.0,38.6311,38.8573,38.5267,38.7268,220400.0
2009-06-05 09:30:00,44.74,44.98,43.87,43.94,254400.0,38.9182,39.127,38.1614,38.2223,254400.0
2009-06-05 10:00:00,43.92,44.21,43.64,44.01,158300.0,38.2049,38.4572,37.9613,38.2832,158300.0
2009-06-05 10:30:00,44.01,44.4,43.93,44.36,213000.0,38.2832,38.6224,38.2136,38.5876,213000.0
2009-06-05 11:00:00,44.36,44.58,44.32,44.32,101900.0,38.5876,38.779,38.5528,38.5528,101900.0
2009-06-05 11:30:00,44.3,44.37,44.15,44.29,72000.0,38.5354,38.5963,38.405,38.5267,72000.0
2009-06-05 12:00:00,44.3,44.39,44.2,44.38,89200.0,38.5354,38.6137,38.4485,38.605,89200.0
2009-06-05 12:30:00,44.37,44.41,44.27,44.31,71200.0,38.5963,38.6311,38.5094,38.5441,71200.0
2009-06-05 13:00:00,44.31,44.33,43.84,43.91,144600.0,38.5441,38.5615,38.1353,38.1962,144600.0
2009-06-05 13:30:00,43.9,44.07,43.66,43.69,158300.0,38.1875,38.3354,37.9787,38.0048,158300.0
2009-06-05 14:00:00,43.69,43.78,43.51,43.61,113300.0,38.0048,38.0831,37.8482,37.9352,113300.0
2009-06-05 14:30:00,43.61,43.67,43.5,43.65,109800.0,37.9352,37.9874,37.8395,37.97,109800.0
2009-06-05 15:00:00,43.65,43.75,43.5,43.65,163600.0,37.97,38.057,37.8395,37.97,163600.0
2009-06-05 15:30:00,43.63,43.96,43.57,43.78,257600.0,37.9526,38.2397,37.9004,38.0831,257600.0
2009-06-08 09:30:00,43.59,43.59,42.91,43.31,112600.0,37.9178,37.9178,37.3263,37.6743,112600.0
2009-06-08 10:00:00,43.31,43.78,43.21,43.77,56600.0,37.6743,38.0831,37.5873,38.0744,56600.0
2009-06-08 10:30:00,43.78,44.06,43.75,43.99,95100.0,38.0831,38.3267,38.057,38.2658,95100.0
2009-06-08 11:00:00,43.99,44.11,43.85,43.89,80700.0,38.2658,38.3702,38.144,38.1788,80700.0
2009-06-08 11:30:00,43.89,43.99,43.8,43.9,79500.0,38.1788,38.2658,38.1005,38.1875,79500.0
2009-06-08 12:00:00,43.9,43.9,43.77,43.83,51400.0,38.1875,38.1875,38.0744,38.1266,51400.0
2009-06-08 12:30:00,43.82,44.0,43.78,43.9,43300.0,38.1179,38.2745,38.0831,38.1875,43300.0
2009-06-08 13:00:00,43.89,44.1,43.88,43.99,37000.0,38.1788,38.3615,38.1701,38.2658,37000.0
2009-06-08 13:30:00,44.0,44.05,43.83,43.85,75800.0,38.2745,38.318,38.1266,38.144,75800.0
2009-06-08 14:00:00,43.85,43.91,43.77,43.85,61100.0,38.144,38.1962,38.0744,38.144,61100.0
2009-06-08 14:30:00,43.85,43.91,43.76,43.78,84300.0,38.144,38.1962,38.0657,38.0831,84300.0
2009-06-08 15:00:00,43.78,44.15,43.69,43.99,169700.0,38.0831,38.405,38.0048,38.2658,169700.0
2009-06-08 15:30:00,44.01,44.26,43.85,43.9,326600.0,38.2832,38.5007,38.144,38.1875,326600.0
2009-06-09 09:30:00,44.06,44.31,43.62,44.09,133700.0,38.3267,38.5441,37.9439,38.3528,133700.0
2009-06-09 10:00:00,44.09,44.4,44.06,44.39,134200.0,38.3528,38.6224,38.3267,38.6137,134200.0
2009-06-09 10:30:00,44.39,44.5,44.24,44.45,80300.0,38.6137,38.7094,38.4833,38.6659,80300.0
2009-06-09 11:00:00,44.45,44.5,44.42,44.47,58800.0,38.6659,38.7094,38.6398,38.6833,58800.0
2009-06-09 11:30:00,44.47,44.5,44.41,44.41,85900.0,38.6833,38.7094,38.6311,38.6311,85900.0
2009-06-09 12:00:00,44.41,44.56,44.38,44.55,69500.0,38.6311,38.7616,38.605,38.7529,69500.0
2009-06-09 12:30:00,44.55,44.6,44.5,44.53,80400.0,38.7529,38.7964,38.7094,38.7355,80400.0
2009-06-09 13:00:00,44.52,44.55,44.4,44.51,98200.0,38.7268,38.7529,38.6224,38.7181,98200.0
2009-06-09 13:30:00,44.53,44.55,44.45,44.5,89200.0,38.7355,38.7529,38.6659,38.7094,89200.0
2009-06-09 14:00:00,44.5,44.51,44.41,44.48,80800.0,38.7094,38.7181,38.6311,38.692,80800.0
2009-06-09 14:30:00,44.5,44.52,44.31,44.43,67700.0,38.7094,38.7268,38.5441,38.6485,67700.0
2009-06-09 15:00:00,44.45,44.48,44.3,44.47,93000.0,38.6659,38.692,38.5354,38.6833,93000.0
2009-06-09 15:30:00,44.46,44.51,44.28,44.29,168100.0,38.6746,38.7181,38.518,38.5267,168100.0
2009-06-10 09:30:00,44.47,44.5,43.67,43.72,86800.0,38.6833,38.7094,37.9874,38.0309,86800.0
2009-06-10 10:00:00,43.74,43.83,43.26,43.51,86100.0,38.0483,38.1266,37.6308,37.8482,86100.0
2009-06-10 10:30:00,43.49,43.53,43.24,43.37,33800.0,37.8308,37.8656,37.6134,37.7265,33800.0
2009-06-10 11:00:00,43.38,43.7,43.36,43.7,65200.0,37.7352,38.0135,37.7178,38.0135,65200.0
2009-06-10 11:30:00,43.71,43.77,43.51,43.55,248800.0,38.0222,38.0744,37.8482,37.883,248800.0
2009-06-10 12:00:00,43.55,43.67,43.41,43.48,94600.0,37.883,37.9874,37.7613,37.8221,94600.0
2009-06-10 12:30:00,43.49,43.54,43.38,43.44,25000.0,37.8308,37.8743,37.7352,37.7874,25000.0
2009-06-10 13:00:00,43.42,43.45,43.08,43.08,94100.0,37.77,37.7961,37.4742,37.4742,94100.0
2009-06-10 13:30:00,43.08,43.1,42.91,43.04,104100.0,37.4742,37.4916,37.3263,37.4394,104100.0
2009-06-10 14:00:00,43.01,43.27,42.86,43.17,93100.0,37.4133,37.6395,37.2828,37.5525,93100.0
2009-06-10 14:30:00,43.17,43.64,43.07,43.49,130400.0,37.5525,37.9613,37.4655,37.8308,130400.0
2009-06-10 15:00:00,43.51,43.55,43.26,43.33,247300.0,37.8482,37.883,37.6308,37.6917,247300.0
2009-06-10 15:30:00,43.34,43.58,43.32,43.49,246500.0,37.7004,37.9091,37.683,37.8308,246500.0
2009-06-11 09:30:00,43.41,43.67,42.85,42.9,163800.0,37.7613,37.9874,37.2741,37.3176,163800.0
2009-06-11 10:00:00,42.91,43.13,42.72,42.84,152000.0,37.3263,37.5177,37.161,37.2654,152000.0
2009-06-11 10:30:00,42.86,43.0,42.48,42.51,177000.0,37.2828,37.4046,36.9523,36.9784,177000.0
2009-06-11 11:00:00,42.52,42.59,41.98,42.0,330400.0,36.9871,37.048,36.5173,36.5347,330400.0
2009-06-11 11:30:00,42.0,42.03,41.56,41.99,237500.0,36.5347,36.5608,36.152,36.526,237500.0
2009-06-11 12:00:00,41.99,42.1,41.86,41.98,347200.0,36.526,36.6217,36.413,36.5173,347200.0
2009-06-11 12:30:00,41.98,42.14,41.94,42.06,136200.0,36.5173,36.6565,36.4825,36.5869,136200.0
2009-06-11 13:00:00,42.08,42.2,41.79,42.13,159200.0,36.6043,36.7087,36.3521,36.6478,159200.0
2009-06-11 13:30:00,42.15,42.24,41.91,41.95,110600.0,36.6652,36.7435,36.4564,36.4912,110600.0
2009-06-11 14:00:00,41.94,42.01,41.82,41.9,167500.0,36.4825,36.5434,36.3782,36.4477,167500.0
2009-06-11 14:30:00,41.92,41.97,41.71,41.83,170000.0,36.4651,36.5086,36.2825,36.3869,170000.0
2009-06-11 15:00:00,41.84,41.9,41.7,41.7,214100.0,36.3956,36.4477,36.2738,36.2738,214100.0
2009-06-11 15:30:00,41.71,41.72,41.43,41.44,548300.0,36.2825,36.2912,36.0389,36.0476,548300.0
2009-06-12 09:30:00,41.39,41.56,40.93,41.05,155900.0,36.0041,36.152,35.604,35.7084,155900.0
2009-06-12 10:00:00,41.05,41.05,40.69,40.84,163700.0,35.7084,35.7084,35.3952,35.5257,163700.0
2009-06-12 10:30:00,40.84,41.1,40.75,40.9,112300.0,35.5257,35.7518,35.4474,35.5779,112300.0
2009-06-12 11:00:00,40.91,41.16,40.9,41.09,212300.0,35.5866,35.804,35.5779,35.7431,212300.0
2009-06-12 11:30:00,41.09,41.15,40.9,41.08,86200.0,35.7431,35.7953,35.5779,35.7345,86200.0
2009-06-12 12:00:00,41.08,41.24,41.06,41.17,81800.0,35.7345,35.8736,35.7171,35.8127,81800.0
2009-06-12 12:30:00,41.15,41.16,41.02,41.14,126900.0,35.7953,35.804,35.6823,35.7866,126900.0
2009-06-12 13:00:00,41.13,41.26,41.1,41.19,155400.0,35.7779,35.891,35.7518,35.8301,155400.0
2009-06-12 13:30:00,41.19,41.31,41.17,41.23,82200.0,35.8301,35.9345,35.8127,35.8649,82200.0
2009-06-12 14:00:00,41.23,41.23,41.11,41.14,63800.0,35.8649,35.8649,35.7605,35.7866,63800.0
2009-06-12 14:30:00,41.14,41.27,41.12,41.17,198900.0,35.7866,35.8997,35.7692,35.8127,198900.0
2009-06-12 15:00:00,41.17,41.41,41.17,41.35,141200.0,35.8127,36.0215,35.8127,35.9693,141200.0
2009-06-12 15:30:00,41.35,41.43,41.19,41.25,288500.0,35.9693,36.0389,35.8301,35.8823,288500.0
2009-06-15 09:30:00,40.75,41.03,40.5,40.68,126700.0,35.4474,35.691,35.2299,35.3865,126700.0
2009-06-15 10:00:00,40.68,41.01,40.62,40.85,110300.0,35.3865,35.6736,35.3343,35.5344,110300.0
2009-06-15 10:30:00,40.85,40.93,40.58,40.83,112900.0,35.5344,35.604,35.2995,35.517,112900.0
2009-06-15 11:00:00,40.85,41.02,40.76,40.95,111100.0,35.5344,35.6823,35.4561,35.6214,111100.0
2009-06-15 11:30:00,40.96,41.0,40.84,40.98,123800.0,35.6301,35.6649,35.5257,35.6475,123800.0
2009-06-15 12:00:00,40.97,41.08,40.96,41.05,88100.0,35.6388,35.7345,35.6301,35.7084,88100.0
2009-06-15 12:30:00,41.04,41.19,41.01,41.03,119700.0,35.6997,35.8301,35.6736,35.691,119700.0
2009-06-15 13:00:00,41.03,41.15,41.0,41.04,93300.0,35.691,35.7953,35.6649,35.6997,93300.0
2009-06-15 13:30:00,41.05,41.12,41.0,41.0,127400.0,35.7084,35.7692,35.6649,35.6649,127400.0
2009-06-15 14:00:00,41.0,41.17,41.0,41.09,124000.0,35.6649,35.8127,35.6649,35.7431,124000.0
2009-06-15 14:30:00,41.09,41.13,41.02,41.12,183100.0,35.7431,35.7779,35.6823,35.7692,183100.0
2009-06-15 15:00:00,41.13,41.44,41.07,41.42,183100.0,35.7779,36.0476,35.7258,36.0302,183100.0
2009-06-15 15:30:00,41.43,41.55,41.37,41.43,245400.0,36.0389,36.1433,35.9867,36.0389,245400.0
2009-06-16 09:30:00,41.82,41.82,41.08,41.18,156100.0,36.3782,36.3782,35.7345,35.8214,156100.0
2009-06-16 10:00:00,41.2,41.29,40.77,40.87,103000.0,35.8388,35.9171,35.4648,35.5518,103000.0
2009-06-16 10:30:00,40.85,41.0,40.77,40.99,74100.0,35.5344,35.6649,35.4648,35.6562,74100.0
2009-06-16 11:00:00,40.99,41.23,40.99,41.12,163300.0,35.6562,35.8649,35.6562,35.7692,163300.0
2009-06-16 11:30:00,41.11,41.11,40.83,40.92,55700.0,35.7605,35.7605,35.517,35.5953,55700.0
2009-06-16 12:00:00,40.9,41.06,40.88,41.03,81300.0,35.5779,35.7171,35.5605,35.691,81300.0
2009-06-16 12:30:00,41.03,41.04,40.65,40.85,122700.0,35.691,35.6997,35.3604,35.5344,122700.0
2009-06-16 13:00:00,40.84,40.95,40.74,40.87,87900.0,35.5257,35.6214,35.4387,35.5518,87900.0
2009-06-16 13:30:00,40.86,40.96,40.76,40.92,118800.0,35.5431,35.6301,35.4561,35.5953,118800.0
2009-06-16 14:00:00,40.92,40.93,40.7,40.73,122100.0,35.5953,35.604,35.4039,35.43,122100.0
2009-06-16 14:30:00,40.71,40.91,40.66,40.89,126300.0,35.4126,35.5866,35.3691,35.5692,126300.0
2009-06-16 15:00:00,40.89,41.01,40.8,40.98,131700.0,35.5692,35.6736,35.4909,35.6475,131700.0
2009-06-16 15:30:00,40.99,41.03,40.74,40.75,203100.0,35.6562,35.691,35.4387,35.4474,203100.0
2009-06-17 09:30:00,40.92,41.28,40.72,41.24,116000.0,35.5953,35.9084,35.4213,35.8736,116000.0
2009-06-17 10:00:00,41.25,41.61,41.05,41.37,180200.0,35.8823,36.1955,35.7084,35.9867,180200.0
2009-06-17 10:30:00,41.34,41.74,40.97,41.7,133000.0,35.9606,36.3086,35.6388,36.2738,133000.0
2009-06-17 11:00:00,41.67,42.16,41.64,42.1,217200.0,36.2477,36.6739,36.2216,36.6217,217200.0
2009-06-17 11:30:00,42.11,42.35,41.9,42.12,147700.0,36.6304,36.8392,36.4477,36.6391,147700.0
2009-06-17 12:00:00,42.11,42.33,41.98,42.2,162500.0,36.6304,36.8218,36.5173,36.7087,162500.0
2009-06-17 12:30:00,42.2,42.43,42.18,42.28,101300.0,36.7087,36.9088,36.6913,36.7783,101300.0
2009-06-17 13:00:00,42.27,42.43,42.23,42.42,88600.0,36.7696,36.9088,36.7348,36.9001,88600.0
2009-06-17 13:30:00,42.42,42.73,42.4,42.65,93700.0,36.9001,37.1697,36.8827,37.1002,93700.0
2009-06-17 14:00:00,42.66,42.71,42.44,42.64,116800.0,37.1089,37.1523,36.9175,37.0915,116800.0
2009-06-17 14:30:00,42.65,42.66,42.31,42.43,84000.0,37.1002,37.1089,36.8044,36.9088,84000.0
2009-06-17 15:00:00,42.43,42.54,42.13,42.17,163200.0,36.9088,37.0045,36.6478,36.6826,163200.0
2009-06-17 15:30:00,42.16,42.35,42.09,42.22,271300.0,36.6739,36.8392,36.613,36.7261,271300.0
2009-06-18 09:30:00,42.39,42.67,41.88,42.6,142700.0,36.874,37.1176,36.4304,37.0567,142700.0
2009-06-18 10:00:00,42.61,42.75,42.04,42.22,138700.0,37.0654,37.1871,36.5695,36.7261,138700.0
2009-06-18 10:30:00,42.22,42.41,42.17,42.18,139300.0,36.7261,36.8914,36.6826,36.6913,139300.0
2009-06-18 11:00:00,42.21,42.28,42.04,42.07,126900.0,36.7174,36.7783,36.5695,36.5956,126900.0
2009-06-18 11:30:00,42.1,42.34,42.07,42.34,55100.0,36.6217,36.8305,36.5956,36.8305,55100.0
2009-06-18 12:00:00,42.33,42.65,42.33,42.65,50900.0,36.8218,37.1002,36.8218,37.1002,50900.0
2009-06-18 12:30:00,42.65,42.79,42.56,42.77,31900.0,37.1002,37.2219,37.0219,37.2045,31900.0
2009-06-18 13:00:00,42.77,42.84,42.61,42.64,51300.0,37.2045,37.2654,37.0654,37.0915,51300.0
2009-06-18 13:30:00,42.67,42.71,42.49,42.53,51200.0,37.1176,37.1523,36.961,36.9958,51200.0
2009-06-18 14:00:00,42.51,42.65,42.47,42.65,51000.0,36.9784,37.1002,36.9436,37.1002,51000.0
2009-06-18 14:30:00,42.65,42.81,42.56,42.81,102900.0,37.1002,37.2393,37.0219,37.2393,102900.0
2009-06-18 15:00:00,42.83,42.87,42.69,42.76,101300.0,37.2567,37.2915,37.1349,37.1958,101300.0
2009-06-18 15:30:00,42.74,42.83,42.5,42.62,204000.0,37.1784,37.2567,36.9697,37.0741,204000.0
2009-06-19 09:30:00,42.78,43.09,42.6,42.82,308300.0,37.2132,37.4829,37.0567,37.248,308300.0
2009-06-19 10:00:00,42.82,42.82,42.35,42.41,408100.0,37.248,37.248,36.8392,36.8914,408100.0
2009-06-19 10:30:00,42.42,42.76,42.31,42.7,166600.0,36.9001,37.1958,36.8044,37.1436,166600.0
2009-06-19 11:00:00,42.74,42.81,42.7,42.7,64800.0,37.1784,37.2393,37.1436,37.1436,64800.0
2009-06-19 11:30:00,42.7,42.75,42.6,42.72,71300.0,37.1436,37.1871,37.0567,37.161,71300.0
2009-06-19 12:00:00,42.71,42.76,42.61,42.74,68900.0,37.1523,37.1958,37.0654,37.1784,68900.0
2009-06-19 12:30:00,42.75,42.79,42.65,42.69,60200.0,37.1871,37.2219,37.1002,37.1349,60200.0
2009-06-19 13:00:00,42.69,42.85,42.64,42.82,82100.0,37.1349,37.2741,37.0915,37.248,82100.0
2009-06-19 13:30:00,42.81,43.02,42.81,42.95,71300.0,37.2393,37.422,37.2393,37.3611,71300.0
2009-06-19 14:00:00,42.95,42.99,42.78,42.9,91500.0,37.3611,37.3959,37.2132,37.3176,91500.0
2009-06-19 14:30:00,42.9,43.11,42.86,43.0,89000.0,37.3176,37.5003,37.2828,37.4046,89000.0
2009-06-19 15:00:00,42.99,43.04,42.88,43.04,112600.0,37.3959,37.4394,37.3002,37.4394,112600.0
2009-06-19 15:30:00,43.04,43.11,42.75,42.78,282600.0,37.4394,37.5003,37.1871,37.2132,282600.0
2009-06-22 09:30:00,42.5,42.5,41.48,41.76,201800.0,36.9697,36.9697,36.0824,36.326,201800.0
2009-06-22 10:00:00,41.76,42.03,41.67,42.0,200800.0,36.326,36.5608,36.2477,36.5347,200800.0
2009-06-22 10:30:00,41.99,42.13,41.9,42.13,97400.0,36.526,36.6478,36.4477,36.6478,97400.0
2009-06-22 11:00:00,42.12,42.52,42.08,42.4,115500.0,36.6391,36.9871,36.6043,36.8827,115500.0
2009-06-22 11:30:00,42.4,42.41,42.13,42.19,79200.0,36.8827,36.8914,36.6478,36.7,79200.0
2009-06-22 12:00:00,42.19,42.32,42.14,42.3,54200.0,36.7,36.8131,36.6565,36.7957,54200.0
2009-06-22 12:30:00,42.3,42.32,42.23,42.31,27100.0,36.7957,36.8131,36.7348,36.8044,27100.0
2009-06-22 13:00:00,42.31,42.31,42.1,42.18,57400.0,36.8044,36.8044,36.6217,36.6913,57400.0
2009-06-22 13:30:00,42.18,42.26,42.16,42.24,67400.0,36.6913,36.7609,36.6739,36.7435,67400.0
2009-06-22 14:00:00,42.23,42.29,42.19,42.27,116600.0,36.7348,36.787,36.7,36.7696,116600.0
2009-06-22 14:30:00,42.26,42.58,42.22,42.55,132400.0,36.7609,37.0393,36.7261,37.0132,132400.0
2009-06-22 15:00:00,42.55,42.62,42.53,42.55,155500.0,37.0132,37.0741,36.9958,37.0132,155500.0
2009-06-22 15:30:00,42.57,42.6,42.18,42.26,212000.0,37.0306,37.0567,36.6913,36.7609,212000.0
2009-06-23 09:30:00,42.27,42.32,41.74,42.09,131000.0,36.7696,36.8131,36.3086,36.613,131000.0
2009-06-23 10:00:00,42.09,42.35,41.95,42.14,154100.0,36.613,36.8392,36.4912,36.6565,154100.0
2009-06-23 10:30:00,42.14,42.2,42.02,42.2,144700.0,36.6565,36.7087,36.5521,36.7087,144700.0
2009-06-23 11:00:00,42.19,42.26,42.06,42.25,75500.0,36.7,36.7609,36.5869,36.7522,75500.0
2009-06-23 11:30:00,42.25,42.32,42.23,42.25,58200.0,36.7522,36.8131,36.7348,36.7522,58200.0
2009-06-23 12:00:00,42.26,42.26,42.09,42.2,61100.0,36.7609,36.7609,36.613,36.7087,61100.0
2009-06-23 12:30:00,42.19,42.31,42.12,42.25,100200.0,36.7,36.8044,36.6391,36.7522,100200.0
2009-06-23 13:00:00,42.24,42.42,42.2,42.27,79000.0,36.7435,36.9001,36.7087,36.7696,79000.0
2009-06-23 13:30:00,42.28,42.37,42.05,42.05,104400.0,36.7783,36.8566,36.5782,36.5782,104400.0
2009-06-23 14:00:00,42.05,42.25,42.03,42.1,60100.0,36.5782,36.7522,36.5608,36.6217,60100.0
2009-06-23 14:30:00,42.11,42.11,41.89,41.91,82300.0,36.6304,36.6304,36.439,36.4564,82300.0
2009-06-23 15:00:00,41.9,42.01,41.84,41.97,92500.0,36.4477,36.5434,36.3956,36.5086,92500.0
2009-06-23 15:30:00,41.97,42.06,41.82,41.86,123700.0,36.5086,36.5869,36.3782,36.413,123700.0
2009-06-24 09:30:00,41.94,42.01,41.0,41.3,150500.0,36.5359,36.5969,35.717,35.9784,150500.0
2009-06-24 10:00:00,41.29,41.74,41.1,41.68,117700.0,35.9697,36.3617,35.8042,36.3094,117700.0
2009-06-24 10:30:00,41.7,41.73,41.25,41.45,75000.0,36.3268,36.353,35.9348,36.1091,75000.0
2009-06-24 11:00:00,41.44,41.59,41.17,41.54,227800.0,36.1003,36.231,35.8651,36.1875,227800.0
2009-06-24 11:30:00,41.54,41.57,41.38,41.44,40900.0,36.1875,36.2136,36.0481,36.1003,40900.0
2009-06-24 12:00:00,41.43,41.44,41.32,41.36,62200.0,36.0916,36.1003,35.9958,36.0307,62200.0
2009-06-24 12:30:00,41.37,41.51,41.32,41.44,49400.0,36.0394,36.1613,35.9958,36.1003,49400.0
2009-06-24 13:00:00,41.43,41.56,41.25,41.26,96700.0,36.0916,36.2049,35.9348,35.9435,96700.0
2009-06-24 13:30:00,41.27,41.31,41.22,41.25,36300.0,35.9523,35.9871,35.9087,35.9348,36300.0
2009-06-24 14:00:00,41.26,41.38,41.06,41.16,179600.0,35.9435,36.0481,35.7693,35.8564,179600.0
2009-06-24 14:30:00,41.15,41.24,40.96,41.04,94200.0,35.8477,35.9261,35.6822,35.7519,94200.0
2009-06-24 15:00:00,41.04,41.1,40.73,40.96,114100.0,35.7519,35.8042,35.4818,35.6822,114100.0
2009-06-24 15:30:00,40.97,41.13,40.82,41.04,172400.0,35.6909,35.8303,35.5602,35.7519,172400.0
2009-06-25 09:30:00,40.89,42.1,40.86,42.0,114300.0,35.6212,36.6753,35.5951,36.5882,114300.0
2009-06-25 10:00:00,42.05,42.32,42.0,42.05,149900.0,36.6317,36.867,36.5882,36.6317,149900.0
2009-06-25 10:30:00,42.05,42.14,41.74,41.93,85100.0,36.6317,36.7101,36.3617,36.5272,85100.0
2009-06-25 11:00:00,41.91,42.1,41.8,42.09,59300.0,36.5098,36.6753,36.414,36.6666,59300.0
2009-06-25 11:30:00,42.1,42.16,42.01,42.09,73700.0,36.6753,36.7276,36.5969,36.6666,73700.0
2009-06-25 12:00:00,42.09,42.09,41.97,42.08,42300.0,36.6666,36.6666,36.5621,36.6579,42300.0
2009-06-25 12:30:00,42.09,42.11,41.9,41.92,52000.0,36.6666,36.684,36.5011,36.5185,52000.0
2009-06-25 13:00:00,41.93,42.27,41.86,42.15,104800.0,36.5272,36.8234,36.4662,36.7189,104800.0
2009-06-25 13:30:00,42.16,42.2,42.0,42.17,59700.0,36.7276,36.7624,36.5882,36.7363,59700.0
2009-06-25 14:00:00,42.17,42.17,41.83,41.94,72900.0,36.7363,36.7363,36.4401,36.5359,72900.0
2009-06-25 14:30:00,41.95,42.01,41.82,41.93,59800.0,36.5446,36.5969,36.4314,36.5272,59800.0
2009-06-25 15:00:00,41.95,42.16,41.92,42.09,85000.0,36.5446,36.7276,36.5185,36.6666,85000.0
2009-06-25 15:30:00,42.08,42.1,41.82,42.1,153100.0,36.6579,36.6753,36.4314,36.6753,153100.0
2009-06-26 09:30:00,41.99,42.42,41.78,42.08,77500.0,36.5795,36.9541,36.3965,36.6579,77500.0
2009-06-26 10:00:00,42.08,42.28,41.99,42.11,112600.0,36.6579,36.8321,36.5795,36.684,112600.0
2009-06-26 10:30:00,42.13,42.21,41.88,41.89,57900.0,36.7014,36.7711,36.4837,36.4924,57900.0
2009-06-26 11:00:00,41.9,42.08,41.82,42.08,57800.0,36.5011,36.6579,36.4314,36.6579,57800.0
2009-06-26 11:30:00,42.09,42.29,42.04,42.23,42000.0,36.6666,36.8408,36.623,36.7886,42000.0
2009-06-26 12:00:00,42.24,42.34,42.17,42.17,31700.0,36.7973,36.8844,36.7363,36.7363,31700.0
2009-06-26 12:30:00,42.16,42.29,42.1,42.11,51600.0,36.7276,36.8408,36.6753,36.684,51600.0
2009-06-26 13:00:00,42.11,42.16,41.94,42.06,38100.0,36.684,36.7276,36.5359,36.6405,38100.0
2009-06-26 13:30:00,42.05,42.11,41.9,41.9,107900.0,36.6317,36.684,36.5011,36.5011,107900.0
2009-06-26 14:00:00,41.89,41.91,41.71,41.71,72400.0,36.4924,36.5098,36.3356,36.3356,72400.0
2009-06-26 14:30:00,41.7,41.88,41.68,41.85,59300.0,36.3268,36.4837,36.3094,36.4575,59300.0
2009-06-26 15:00:00,41.86,41.93,41.8,41.85,85100.0,36.4662,36.5272,36.414,36.4575,85100.0
2009-06-26 15:30:00,41.86,42.02,41.66,41.74,165900.0,36.4662,36.6056,36.292,36.3617,165900.0
2009-06-29 09:30:00,42.07,42.18,41.3,41.55,79300.0,36.6492,36.745,35.9784,36.1962,79300.0
2009-06-29 10:00:00,41.55,41.79,41.33,41.71,104200.0,36.1962,36.4052,36.0045,36.3356,104200.0
2009-06-29 10:30:00,41.72,41.92,41.71,41.78,72600.0,36.3443,36.5185,36.3356,36.3965,72600.0
2009-06-29 11:00:00,41.78,42.01,41.74,42.01,55100.0,36.3965,36.5969,36.3617,36.5969,55100.0
2009-06-29 11:30:00,42.03,42.03,41.73,41.77,98800.0,36.6143,36.6143,36.353,36.3878,98800.0
2009-06-29 12:00:00,41.77,41.95,41.74,41.9,180700.0,36.3878,36.5446,36.3617,36.5011,180700.0
2009-06-29 12:30:00,41.9,41.97,41.85,41.85,55500.0,36.5011,36.5621,36.4575,36.4575,55500.0
2009-06-29 13:00:00,41.85,41.89,41.73,41.74,53000.0,36.4575,36.4924,36.353,36.3617,53000.0
2009-06-29 13:30:00,41.74,41.74,41.55,41.61,107800.0,36.3617,36.3617,36.1962,36.2484,107800.0
2009-06-29 14:00:00,41.6,41.62,41.5,41.51,100100.0,36.2397,36.2572,36.1526,36.1613,100100.0
2009-06-29 14:30:00,41.51,41.66,41.48,41.65,82100.0,36.1613,36.292,36.1352,36.2833,82100.0
2009-06-29 15:00:00,41.64,41.76,41.63,41.74,77900.0,36.2746,36.3791,36.2659,36.3617,77900.0
2009-06-29 15:30:00,41.74,41.74,41.39,41.55,274700.0,36.3617,36.3617,36.0568,36.1962,274700.0
2009-06-30 09:30:00,41.62,42.19,41.44,41.97,115900.0,36.2572,36.7537,36.1003,36.5621,115900.0
2009-06-30 10:00:00,41.95,41.97,41.51,41.58,235000.0,36.5446,36.5621,36.1613,36.2223,235000.0
2009-06-30 10:30:00,41.58,41.64,41.39,41.5,94600.0,36.2223,36.2746,36.0568,36.1526,94600.0
2009-06-30 11:00:00,41.5,41.57,41.27,41.27,73400.0,36.1526,36.2136,35.9523,35.9523,73400.0
2009-06-30 11:30:00,41.26,41.48,41.22,41.37,45300.0,35.9435,36.1352,35.9087,36.0394,45300.0
2009-06-30 12:00:00,41.38,41.49,41.35,41.48,55800.0,36.0481,36.1439,36.0219,36.1352,55800.0
2009-06-30 12:30:00,41.48,41.53,41.37,41.48,54000.0,36.1352,36.1787,36.0394,36.1352,54000.0
2009-06-30 13:00:00,41.46,41.5,41.43,41.46,64400.0,36.1178,36.1526,36.0916,36.1178,64400.0
2009-06-30 13:30:00,41.45,41.45,41.26,41.28,21300.0,36.1091,36.1091,35.9435,35.961,21300.0
2009-06-30 14:00:00,41.28,41.38,41.22,41.37,45800.0,35.961,36.0481,35.9087,36.0394,45800.0
2009-06-30 14:30:00,41.38,41.46,41.33,41.38,89400.0,36.0481,36.1178,36.0045,36.0481,89400.0
2009-06-30 15:00:00,41.4,41.47,41.37,41.46,88200.0,36.0655,36.1265,36.0394,36.1178,88200.0
2009-06-30 15:30:00,41.47,41.64,41.4,41.49,288300.0,36.1265,36.2746,36.0655,36.1439,288300.0
2009-07-01 09:30:00,41.71,41.98,41.55,41.8,128000.0,36.3356,36.5708,36.1962,36.414,128000.0
2009-07-01 10:00:00,41.79,42.12,41.49,42.1,113600.0,36.4052,36.6927,36.1439,36.6753,113600.0
2009-07-01 10:30:00,42.12,42.28,42.04,42.26,94000.0,36.6927,36.8321,36.623,36.8147,94000.0
2009-07-01 11:00:00,42.26,42.29,42.13,42.2,83900.0,36.8147,36.8408,36.7014,36.7624,83900.0
2009-07-01 11:30:00,42.2,42.26,42.07,42.1,64300.0,36.7624,36.8147,36.6492,36.6753,64300.0
2009-07-01 12:00:00,42.11,42.11,41.94,42.03,57100.0,36.684,36.684,36.5359,36.6143,57100.0
2009-07-01 12:30:00,42.05,42.07,41.96,42.0,30400.0,36.6317,36.6492,36.5533,36.5882,30400.0
2009-07-01 13:00:00,42.01,42.16,42.0,42.15,46100.0,36.5969,36.7276,36.5882,36.7189,46100.0
2009-07-01 13:30:00,42.16,42.22,42.02,42.04,40900.0,36.7276,36.7798,36.6056,36.623,40900.0
2009-07-01 14:00:00,42.05,42.08,41.93,41.99,97500.0,36.6317,36.6579,36.5272,36.5795,97500.0
2009-07-01 14:30:00,41.99,42.08,41.96,42.05,88900.0,36.5795,36.6579,36.5533,36.6317,88900.0
2009-07-01 15:00:00,42.06,42.16,42.04,42.11,126500.0,36.6405,36.7276,36.623,36.684,126500.0
2009-07-01 15:30:00,42.11,42.18,42.03,42.07,215800.0,36.684,36.745,36.6143,36.6492,215800.0
2009-07-02 09:30:00,41.69,42.3,41.67,42.02,195500.0,36.3181,36.8495,36.3007,36.6056,195500.0
2009-07-02 10:00:00,42.04,42.07,41.88,42.0,128900.0,36.623,36.6492,36.4837,36.5882,128900.0
2009-07-02 10:30:00,41.97,42.15,41.97,42.12,107200.0,36.5621,36.7189,36.5621,36.6927,107200.0
2009-07-02 11:00:00,42.12,42.34,42.11,42.3,199600.0,36.6927,36.8844,36.684,36.8495,199600.0
2009-07-02 11:30:00,42.3,42.55,42.29,42.48,155100.0,36.8495,37.0673,36.8408,37.0063,155100.0
2009-07-02 12:00:00,42.48,42.55,42.33,42.36,74800.0,37.0063,37.0673,36.8757,36.9018,74800.0
2009-07-02 12:30:00,42.36,42.39,42.2,42.26,57800.0,36.9018,36.9279,36.7624,36.8147,57800.0
2009-07-02 13:00:00,42.26,42.39,42.25,42.34,65900.0,36.8147,36.9279,36.806,36.8844,65900.0
2009-07-02 13:30:00,42.34,42.37,42.3,42.31,64100.0,36.8844,36.9105,36.8495,36.8582,64100.0
2009-07-02 14:00:00,42.31,42.46,42.31,42.45,71400.0,36.8582,36.9889,36.8582,36.9802,71400.0
2009-07-02 14:30:00,42.45,42.62,42.41,42.59,82300.0,36.9802,37.1283,36.9454,37.1022,82300.0
2009-07-02 15:00:00,42.6,42.6,42.28,42.28,173600.0,37.1109,37.1109,36.8321,36.8321,173600.0
2009-07-02 15:30:00,42.27,42.47,42.14,42.25,259100.0,36.8234,36.9976,36.7101,36.806,259100.0
2009-07-06 09:30:00,41.83,43.27,41.77,42.41,179800.0,36.4401,37.6945,36.3878,36.9454,179800.0
2009-07-06 10:00:00,42.41,42.61,42.1,42.2,125800.0,36.9454,37.1196,36.6753,36.7624,125800.0
2009-07-06 10:30:00,42.2,42.33,42.1,42.32,93600.0,36.7624,36.8757,36.6753,36.867,93600.0
2009-07-06 11:00:00,42.32,42.34,42.08,42.28,60500.0,36.867,36.8844,36.6579,36.8321,60500.0
2009-07-06 11:30:00,42.28,42.31,42.1,42.1,31300.0,36.8321,36.8582,36.6753,36.6753,31300.0
2009-07-06 12:00:00,42.11,42.18,42.05,42.11,31300.0,36.684,36.745,36.6317,36.684,31300.0
2009-07-06 12:30:00,42.11,42.17,42.03,42.15,27000.0,36.684,36.7363,36.6143,36.7189,27000.0
2009-07-06 13:00:00,42.15,42.4,42.14,42.4,35500.0,36.7189,36.9366,36.7101,36.9366,35500.0
2009-07-06 13:30:00,42.38,42.38,42.12,42.14,31100.0,36.9192,36.9192,36.6927,36.7101,31100.0
2009-07-06 14:00:00,42.13,42.24,42.12,42.2,30400.0,36.7014,36.7973,36.6927,36.7624,30400.0
2009-07-06 14:30:00,42.21,42.33,42.18,42.33,41600.0,36.7711,36.8757,36.745,36.8757,41600.0
2009-07-06 15:00:00,42.32,42.43,42.31,42.41,61900.0,36.867,36.9628,36.8582,36.9454,61900.0
2009-07-06 15:30:00,42.38,42.43,42.18,42.38,199900.0,36.9192,36.9628,36.745,36.9192,199900.0
2009-07-07 09:30:00,42.3,42.42,41.98,42.37,87900.0,36.8495,36.9541,36.5708,36.9105,87900.0
2009-07-07 10:00:00,42.39,42.49,42.16,42.18,80400.0,36.9279,37.015,36.7276,36.745,80400.0
2009-07-07 10:30:00,42.18,42.19,41.95,42.07,80900.0,36.745,36.7537,36.5446,36.6492,80900.0
2009-07-07 11:00:00,42.06,42.32,42.04,42.28,50200.0,36.6405,36.867,36.623,36.8321,50200.0
2009-07-07 11:30:00,42.28,42.28,42.06,42.24,32900.0,36.8321,36.8321,36.6405,36.7973,32900.0
2009-07-07 12:00:00,42.25,42.25,42.0,42.0,29500.0,36.806,36.806,36.5882,36.5882,29500.0
2009-07-07 12:30:00,42.02,42.02,41.75,41.85,54600.0,36.6056,36.6056,36.3704,36.4575,54600.0
2009-07-07 13:00:00,41.85,41.98,41.82,41.93,30600.0,36.4575,36.5708,36.4314,36.5272,30600.0
2009-07-07 13:30:00,41.94,41.98,41.89,41.93,47800.0,36.5359,36.5708,36.4924,36.5272,47800.0
2009-07-07 14:00:00,41.94,42.08,41.93,42.06,30900.0,36.5359,36.6579,36.5272,36.6405,30900.0
2009-07-07 14:30:00,42.06,42.17,42.0,42.07,90300.0,36.6405,36.7363,36.5882,36.6492,90300.0
2009-07-07 15:00:00,42.06,42.06,41.86,41.99,111000.0,36.6405,36.6405,36.4662,36.5795,111000.0
2009-07-07 15:30:00,41.99,42.0,41.65,41.72,207700.0,36.5795,36.5882,36.2833,36.3443,207700.0
2009-07-08 09:30:00,41.91,43.25,41.67,43.23,310100.0,36.5098,37.6771,36.3007,37.6597,310100.0
2009-07-08 10:00:00,43.23,43.5,43.22,43.46,404400.0,37.6597,37.8949,37.651,37.8601,404400.0
2009-07-08 10:30:00,43.46,43.47,43.04,43.32,259600.0,37.8601,37.8688,37.4942,37.7381,259600.0
2009-07-08 11:00:00,43.31,43.38,42.94,42.94,125600.0,37.7294,37.7904,37.4071,37.4071,125600.0
2009-07-08 11:30:00,42.96,43.13,42.88,43.12,193400.0,37.4245,37.5726,37.3548,37.5639,193400.0
2009-07-08 12:00:00,43.13,43.39,43.08,43.24,123200.0,37.5726,37.7991,37.529,37.6684,123200.0
2009-07-08 12:30:00,43.24,43.38,43.13,43.24,107800.0,37.6684,37.7904,37.5726,37.6684,107800.0
2009-07-08 13:00:00,43.25,43.81,43.25,43.81,152300.0,37.6771,38.165,37.6771,38.165,152300.0
2009-07-08 13:30:00,43.81,43.84,43.65,43.78,128700.0,38.165,38.1911,38.0256,38.1388,128700.0
2009-07-08 14:00:00,43.78,43.84,43.68,43.79,98800.0,38.1388,38.1911,38.0517,38.1475,98800.0
2009-07-08 14:30:00,43.81,43.88,43.67,43.81,149300.0,38.165,38.2259,38.043,38.165,149300.0
2009-07-08 15:00:00,43.81,44.23,43.81,44.0,258500.0,38.165,38.5308,38.165,38.3305,258500.0
2009-07-08 15:30:00,44.02,44.28,44.01,44.08,444000.0,38.3479,38.5744,38.3392,38.4002,444000.0
2009-07-09 09:30:00,44.48,44.66,43.67,44.11,104500.0,38.7486,38.9054,38.043,38.4263,104500.0
2009-07-09 10:00:00,44.1,44.53,44.01,44.24,261300.0,38.4176,38.7922,38.3392,38.5396,261300.0
2009-07-09 10:30:00,44.24,44.25,44.02,44.19,101700.0,38.5396,38.5483,38.3479,38.496,101700.0
2009-07-09 11:00:00,44.19,44.25,44.0,44.18,62000.0,38.496,38.5483,38.3305,38.4873,62000.0
2009-07-09 11:30:00,44.18,44.25,44.1,44.25,62200.0,38.4873,38.5483,38.4176,38.5483,62200.0
2009-07-09 12:00:00,44.22,44.29,44.07,44.17,77400.0,38.5221,38.5831,38.3915,38.4786,77400.0
2009-07-09 12:30:00,44.17,44.18,44.02,44.13,40900.0,38.4786,38.4873,38.3479,38.4437,40900.0
2009-07-09 13:00:00,44.13,44.26,43.96,44.19,60000.0,38.4437,38.557,38.2956,38.496,60000.0
2009-07-09 13:30:00,44.19,44.24,44.16,44.18,56900.0,38.496,38.5396,38.4699,38.4873,56900.0
2009-07-09 14:00:00,44.19,44.43,44.15,44.4,53500.0,38.496,38.7051,38.4612,38.6789,53500.0
2009-07-09 14:30:00,44.39,44.43,44.25,44.25,39400.0,38.6702,38.7051,38.5483,38.5483,39400.0
2009-07-09 15:00:00,44.26,44.36,44.18,44.24,77600.0,38.557,38.6441,38.4873,38.5396,77600.0
2009-07-09 15:30:00,44.24,44.24,44.01,44.06,200000.0,38.5396,38.5396,38.3392,38.3828,200000.0
2009-07-10 09:30:00,44.02,44.39,43.8,43.9,167300.0,38.3479,38.6702,38.1563,38.2434,167300.0
2009-07-10 10:00:00,43.9,44.26,43.62,44.09,114200.0,38.2434,38.557,37.9994,38.4089,114200.0
2009-07-10 10:30:00,44.08,44.22,43.98,44.16,43100.0,38.4002,38.5221,38.3131,38.4699,43100.0
2009-07-10 11:00:00,44.15,44.15,43.84,43.9,80800.0,38.4612,38.4612,38.1911,38.2434,80800.0
2009-07-10 11:30:00,43.88,44.2,43.82,44.17,45700.0,38.2259,38.5047,38.1737,38.4786,45700.0
2009-07-10 12:00:00,44.17,44.23,44.05,44.18,39000.0,38.4786,38.5308,38.374,38.4873,39000.0
2009-07-10 12:30:00,44.18,44.23,44.1,44.14,35500.0,38.4873,38.5308,38.4176,38.4524,35500.0
2009-07-10 13:00:00,44.16,44.29,44.13,44.26,59000.0,38.4699,38.5831,38.4437,38.557,59000.0
2009-07-10 13:30:00,44.26,44.28,44.16,44.19,46200.0,38.557,38.5744,38.4699,38.496,46200.0
2009-07-10 14:00:00,44.19,44.19,44.0,44.12,60100.0,38.496,38.496,38.3305,38.435,60100.0
2009-07-10 14:30:00,44.12,44.15,44.01,44.01,43400.0,38.435,38.4612,38.3392,38.3392,43400.0
2009-07-10 15:00:00,44.03,44.3,44.03,44.21,98800.0,38.3566,38.5918,38.3566,38.5134,98800.0
2009-07-10 15:30:00,44.2,44.31,44.12,44.22,163000.0,38.5047,38.6005,38.435,38.5221,163000.0
2009-07-13 09:30:00,44.12,44.23,43.26,43.53,163300.0,38.435,38.5308,37.6858,37.921,163300.0
2009-07-13 10:00:00,43.51,44.03,43.22,44.03,192900.0,37.9036,38.3566,37.651,38.3566,192900.0
2009-07-13 10:30:00,44.03,44.68,44.02,44.58,129500.0,38.3566,38.9229,38.3479,38.8357,129500.0
2009-07-13 11:00:00,44.6,44.69,44.24,44.37,52700.0,38.8532,38.9316,38.5396,38.6528,52700.0
2009-07-13 11:30:00,44.37,44.85,44.37,44.78,92100.0,38.6528,39.071,38.6528,39.01,92100.0
2009-07-13 12:00:00,44.75,44.79,44.64,44.77,50900.0,38.9838,39.0187,38.888,39.0013,50900.0
2009-07-13 12:30:00,44.77,44.83,44.64,44.68,45100.0,39.0013,39.0535,38.888,38.9229,45100.0
2009-07-13 13:00:00,44.66,44.91,44.66,44.89,35100.0,38.9054,39.1232,38.9054,39.1058,35100.0
2009-07-13 13:30:00,44.87,44.89,44.68,44.74,46300.0,39.0884,39.1058,38.9229,38.9751,46300.0
2009-07-13 14:00:00,44.76,44.98,44.67,44.79,96600.0,38.9926,39.1842,38.9142,39.0187,96600.0
2009-07-13 14:30:00,44.81,44.92,44.62,44.72,192300.0,39.0361,39.1319,38.8706,38.9577,192300.0
2009-07-13 15:00:00,44.72,44.92,44.72,44.76,96700.0,38.9577,39.1319,38.9577,38.9926,96700.0
2009-07-13 15:30:00,44.76,44.94,44.67,44.91,173300.0,38.9926,39.1494,38.9142,39.1232,173300.0
2009-07-14 09:30:00,44.83,45.0,44.06,44.08,203200.0,39.0535,39.2016,38.3828,38.4002,203200.0
2009-07-14 10:00:00,44.08,44.35,44.06,44.35,98700.0,38.4002,38.6354,38.3828,38.6354,98700.0
2009-07-14 10:30:00,44.33,44.33,44.0,44.05,64700.0,38.618,38.618,38.3305,38.374,64700.0
2009-07-14 11:00:00,44.05,44.35,44.03,44.31,37800.0,38.374,38.6354,38.3566,38.6005,37800.0
2009-07-14 11:30:00,44.28,44.44,44.23,44.28,75100.0,38.5744,38.7138,38.5308,38.5744,75100.0
2009-07-14 12:00:00,44.28,44.34,44.15,44.22,97700.0,38.5744,38.6267,38.4612,38.5221,97700.0
2009-07-14 12:30:00,44.23,44.27,44.18,44.22,74500.0,38.5308,38.5657,38.4873,38.5221,74500.0
2009-07-14 13:00:00,44.25,44.31,44.25,44.29,117900.0,38.5483,38.6005,38.5483,38.5831,117900.0
2009-07-14 13:30:00,44.3,44.33,44.23,44.27,84400.0,38.5918,38.618,38.5308,38.5657,84400.0
2009-07-14 14:00:00,44.28,44.31,44.21,44.25,102800.0,38.5744,38.6005,38.5134,38.5483,102800.0
2009-07-14 14:30:00,44.25,44.32,44.19,44.26,182900.0,38.5483,38.6092,38.496,38.557,182900.0
2009-07-14 15:00:00,44.26,44.3,44.21,44.29,229100.0,38.557,38.5918,38.5134,38.5831,229100.0
2009-07-14 15:30:00,44.3,44.51,44.28,44.43,239900.0,38.5918,38.7748,38.5744,38.7051,239900.0
2009-07-15 09:30:00,44.45,44.86,44.22,44.57,281400.0,38.7225,39.0797,38.5221,38.827,281400.0
2009-07-15 10:00:00,44.58,44.84,44.56,44.7,147100.0,38.8357,39.0622,38.8183,38.9403,147100.0
2009-07-15 10:30:00,44.67,44.99,44.6,44.99,105600.0,38.9142,39.1929,38.8532,39.1929,105600.0
2009-07-15 11:00:00,44.98,45.04,44.88,44.94,103300.0,39.1842,39.2365,39.0971,39.1494,103300.0
2009-07-15 11:30:00,44.95,44.99,44.8,44.83,58600.0,39.1581,39.1929,39.0274,39.0535,58600.0
2009-07-15 12:00:00,44.83,44.88,44.79,44.84,51900.0,39.0535,39.0971,39.0187,39.0622,51900.0
2009-07-15 12:30:00,44.81,44.85,44.63,44.64,41100.0,39.0361,39.071,38.8793,38.888,41100.0
2009-07-15 13:00:00,44.63,44.89,44.63,44.89,106300.0,38.8793,39.1058,38.8793,39.1058,106300.0
2009-07-15 13:30:00,44.89,44.9,44.74,44.76,57000.0,39.1058,39.1145,38.9751,38.9926,57000.0
2009-07-15 14:00:00,44.77,44.77,44.63,44.71,80700.0,39.0013,39.0013,38.8793,38.949,80700.0
2009-07-15 14:30:00,44.7,44.9,44.64,44.85,98700.0,38.9403,39.1145,38.888,39.071,98700.0
2009-07-15 15:00:00,44.86,44.86,44.66,44.71,139000.0,39.0797,39.0797,38.9054,38.949,139000.0
2009-07-15 15:30:00,44.72,44.92,44.71,44.85,311500.0,38.9577,39.1319,38.949,39.071,311500.0
2009-07-16 09:30:00,44.93,45.03,44.63,44.89,110300.0,39.1406,39.2278,38.8793,39.1058,110300.0
2009-07-16 10:00:00,44.88,44.95,44.68,44.94,204300.0,39.0971,39.1581,38.9229,39.1494,204300.0
2009-07-16 10:30:00,44.93,44.99,44.88,44.88,72200.0,39.1406,39.1929,39.0971,39.0971,72200.0
2009-07-16 11:00:00,44.89,44.91,44.78,44.84,48600.0,39.1058,39.1232,39.01,39.0622,48600.0
2009-07-16 11:30:00,44.82,44.87,44.7,44.84,54800.0,39.0448,39.0884,38.9403,39.0622,54800.0
2009-07-16 12:00:00,44.84,44.88,44.79,44.86,33100.0,39.0622,39.0971,39.0187,39.0797,33100.0
2009-07-16 12:30:00,44.85,44.88,44.8,44.83,29300.0,39.071,39.0971,39.0274,39.0535,29300.0
2009-07-16 13:00:00,44.83,44.95,44.83,44.92,41200.0,39.0535,39.1581,39.0535,39.1319,41200.0
2009-07-16 13:30:00,44.93,45.09,44.92,45.09,89400.0,39.1406,39.28,39.1319,39.28,89400.0
2009-07-16 14:00:00,45.09,45.1,44.94,45.07,143200.0,39.28,39.2887,39.1494,39.2626,143200.0
2009-07-16 14:30:00,45.07,45.23,45.06,45.17,87700.0,39.2626,39.402,39.2539,39.3497,87700.0
2009-07-16 15:00:00,45.18,45.42,45.16,45.42,109000.0,39.3584,39.5675,39.341,39.5675,109000.0
2009-07-16 15:30:00,45.42,45.59,45.33,45.43,192900.0,39.5675,39.7156,39.4891,39.5762,192900.0
2009-07-17 09:30:00,45.37,45.58,44.98,45.14,61200.0,39.524,39.7069,39.1842,39.3236,61200.0
2009-07-17 10:00:00,45.15,45.49,45.14,45.4,50100.0,39.3323,39.6285,39.3236,39.5501,50100.0
2009-07-17 10:30:00,45.43,45.55,45.34,45.36,38400.0,39.5762,39.6808,39.4978,39.5152,38400.0
2009-07-17 11:00:00,45.36,45.4,45.24,45.36,23000.0,39.5152,39.5501,39.4107,39.5152,23000.0
2009-07-17 11:30:00,45.36,45.39,45.2,45.22,55500.0,39.5152,39.5414,39.3759,39.3933,55500.0
2009-07-17 12:00:00,45.2,45.22,45.1,45.21,35100.0,39.3759,39.3933,39.2887,39.3846,35100.0
2009-07-17 12:30:00,45.19,45.31,45.19,45.22,41800.0,39.3671,39.4717,39.3671,39.3933,41800.0
2009-07-17 13:00:00,45.23,45.29,45.23,45.25,124000.0,39.402,39.4543,39.402,39.4194,124000.0
2009-07-17 13:30:00,45.25,45.33,45.25,45.25,35800.0,39.4194,39.4891,39.4194,39.4194,35800.0
2009-07-17 14:00:00,45.26,45.27,45.22,45.23,24800.0,39.4281,39.4368,39.3933,39.402,24800.0
2009-07-17 14:30:00,45.24,45.29,45.19,45.26,45100.0,39.4107,39.4543,39.3671,39.4281,45100.0
2009-07-17 15:00:00,45.25,45.26,45.17,45.2,53800.0,39.4194,39.4281,39.3497,39.3759,53800.0
2009-07-17 15:30:00,45.17,45.36,45.15,45.27,127200.0,39.3497,39.5152,39.3323,39.4368,127200.0
2009-07-20 09:30:00,45.28,45.5,44.95,45.35,160000.0,39.4456,39.6372,39.1581,39.5065,160000.0
2009-07-20 10:00:00,45.37,45.45,45.15,45.25,314800.0,39.524,39.5936,39.3323,39.4194,314800.0
2009-07-20 10:30:00,45.26,45.38,45.2,45.35,119500.0,39.4281,39.5327,39.3759,39.5065,119500.0
2009-07-20 11:00:00,45.36,45.54,45.35,45.46,78400.0,39.5152,39.672,39.5065,39.6024,78400.0
2009-07-20 11:30:00,45.46,45.49,45.4,45.44,98000.0,39.6024,39.6285,39.5501,39.5849,98000.0
2009-07-20 12:00:00,45.44,45.53,45.43,45.5,131200.0,39.5849,39.6633,39.5762,39.6372,131200.0
2009-07-20 12:30:00,45.5,45.54,45.36,45.48,156600.0,39.6372,39.672,39.5152,39.6198,156600.0
2009-07-20 13:00:00,45.46,45.52,45.46,45.46,42200.0,39.6024,39.6546,39.6024,39.6024,42200.0
2009-07-20 13:30:00,45.46,45.55,45.45,45.48,43800.0,39.6024,39.6808,39.5936,39.6198,43800.0
2009-07-20 14:00:00,45.48,45.52,45.41,45.46,55300.0,39.6198,39.6546,39.5588,39.6024,55300.0
2009-07-20 14:30:00,45.47,45.5,45.4,45.48,49800.0,39.6111,39.6372,39.5501,39.6198,49800.0
2009-07-20 15:00:00,45.47,45.52,45.46,45.52,86700.0,39.6111,39.6546,39.6024,39.6546,86700.0
2009-07-20 15:30:00,45.52,45.68,45.45,45.59,115500.0,39.6546,39.794,39.5936,39.7156,115500.0
2009-07-21 09:30:00,45.73,46.36,45.41,45.73,189700.0,39.8376,40.3864,39.5588,39.8376,189700.0
2009-07-21 10:00:00,45.69,46.03,45.44,45.94,132100.0,39.8027,40.0989,39.5849,40.0205,132100.0
2009-07-21 10:30:00,45.94,46.17,45.9,46.1,123100.0,40.0205,40.2209,39.9857,40.1599,123100.0
2009-07-21 11:00:00,46.08,46.18,45.97,46.07,48200.0,40.1425,40.2296,40.0466,40.1338,48200.0
2009-07-21 11:30:00,46.07,46.14,45.73,45.74,50900.0,40.1338,40.1947,39.8376,39.8463,50900.0
2009-07-21 12:00:00,45.72,45.76,45.54,45.56,46500.0,39.8289,39.8637,39.672,39.6895,46500.0
2009-07-21 12:30:00,45.57,45.62,45.38,45.46,90700.0,39.6982,39.7417,39.5327,39.6024,90700.0
2009-07-21 13:00:00,45.46,45.69,45.37,45.69,31400.0,39.6024,39.8027,39.524,39.8027,31400.0
2009-07-21 13:30:00,45.71,45.84,45.65,45.82,30200.0,39.8201,39.9334,39.7679,39.916,30200.0
2009-07-21 14:00:00,45.81,45.95,45.81,45.86,32200.0,39.9073,40.0292,39.9073,39.9508,32200.0
2009-07-21 14:30:00,45.86,46.12,45.85,46.12,39800.0,39.9508,40.1773,39.9421,40.1773,39800.0
2009-07-21 15:00:00,46.11,46.19,46.03,46.17,84600.0,40.1686,40.2383,40.0989,40.2209,84600.0
2009-07-21 15:30:00,46.17,46.18,46.0,46.18,147500.0,40.2209,40.2296,40.0728,40.2296,147500.0
2009-07-22 09:30:00,46.24,46.8,45.8,46.72,102900.0,40.2819,40.7697,39.8985,40.7,102900.0
2009-07-22 10:00:00,46.75,46.91,46.66,46.68,65200.0,40.7261,40.8655,40.6477,40.6652,65200.0
2009-07-22 10:30:00,46.69,46.89,46.53,46.86,136600.0,40.6739,40.8481,40.5345,40.822,136600.0
2009-07-22 11:00:00,46.84,47.04,46.7,46.9,74800.0,40.8045,40.9788,40.6826,40.8568,74800.0
2009-07-22 11:30:00,46.92,46.96,46.84,46.91,55800.0,40.8742,40.9091,40.8045,40.8655,55800.0
2009-07-22 12:00:00,46.93,47.0,46.89,46.98,88900.0,40.8829,40.9439,40.8481,40.9265,88900.0
2009-07-22 12:30:00,46.99,47.07,46.87,47.03,58500.0,40.9352,41.0049,40.8307,40.9701,58500.0
2009-07-22 13:00:00,47.05,47.09,46.96,46.97,31100.0,40.9875,41.0223,40.9091,40.9178,31100.0
2009-07-22 13:30:00,46.96,47.02,46.84,46.93,36800.0,40.9091,40.9613,40.8045,40.8829,36800.0
2009-07-22 14:00:00,46.94,46.98,46.72,46.79,31700.0,40.8917,40.9265,40.7,40.761,31700.0
2009-07-22 14:30:00,46.79,46.82,46.72,46.78,29100.0,40.761,40.7871,40.7,40.7523,29100.0
2009-07-22 15:00:00,46.78,46.85,46.56,46.59,67900.0,40.7523,40.8133,40.5606,40.5868,67900.0
2009-07-22 15:30:00,46.6,46.65,46.4,46.42,211100.0,40.5955,40.639,40.4212,40.4387,211100.0
2009-07-23 09:30:00,46.62,46.74,46.02,46.74,99300.0,40.6129,40.7174,40.0902,40.7174,99300.0
2009-07-23 10:00:00,46.76,47.0,46.61,46.61,94900.0,40.7348,40.9439,40.6042,40.6042,94900.0
2009-07-23 10:30:00,46.63,46.74,46.53,46.67,74400.0,40.6216,40.7174,40.5345,40.6564,74400.0
2009-07-23 11:00:00,46.67,46.94,46.67,46.91,55400.0,40.6564,40.8917,40.6564,40.8655,55400.0
2009-07-23 11:30:00,46.91,47.22,46.87,47.0,67500.0,40.8655,41.1356,40.8307,40.9439,67500.0
2009-07-23 12:00:00,46.99,47.02,46.85,47.0,57800.0,40.9352,40.9613,40.8133,40.9439,57800.0
2009-07-23 12:30:00,47.0,47.01,46.82,46.89,90100.0,40.9439,40.9526,40.7871,40.8481,90100.0
2009-07-23 13:00:00,46.89,46.97,46.85,46.89,65000.0,40.8481,40.9178,40.8133,40.8481,65000.0
2009-07-23 13:30:00,46.88,46.97,46.77,46.77,99200.0,40.8394,40.9178,40.7436,40.7436,99200.0
2009-07-23 14:00:00,46.78,46.89,46.75,46.84,100400.0,40.7523,40.8481,40.7261,40.8045,100400.0
2009-07-23 14:30:00,46.85,46.87,46.68,46.77,90300.0,40.8133,40.8307,40.6652,40.7436,90300.0
2009-07-23 15:00:00,46.78,46.87,46.77,46.81,114800.0,40.7523,40.8307,40.7436,40.7784,114800.0
2009-07-23 15:30:00,46.8,46.81,46.57,46.6,229900.0,40.7697,40.7784,40.5693,40.5955,229900.0
2009-07-24 09:30:00,46.31,46.86,46.13,46.32,50100.0,40.3428,40.822,40.186,40.3515,50100.0
2009-07-24 10:00:00,46.3,46.48,46.11,46.48,40100.0,40.3341,40.4909,40.1686,40.4909,40100.0
2009-07-24 10:30:00,46.47,46.5,46.19,46.35,40200.0,40.4822,40.5084,40.2383,40.3777,40200.0
2009-07-24 11:00:00,46.33,46.6,46.3,46.57,47300.0,40.3603,40.5955,40.3341,40.5693,47300.0
2009-07-24 11:30:00,46.57,46.69,46.42,46.6,35300.0,40.5693,40.6739,40.4387,40.5955,35300.0
2009-07-24 12:00:00,46.59,46.63,46.37,46.37,24400.0,40.5868,40.6216,40.3951,40.3951,24400.0
2009-07-24 12:30:00,46.38,46.43,46.31,46.38,23200.0,40.4038,40.4474,40.3428,40.4038,23200.0
2009-07-24 13:00:00,46.38,46.45,46.34,46.45,14300.0,40.4038,40.4648,40.369,40.4648,14300.0
2009-07-24 13:30:00,46.46,46.6,46.45,46.46,43900.0,40.4735,40.5955,40.4648,40.4735,43900.0
2009-07-24 14:00:00,46.46,46.55,46.37,46.37,33700.0,40.4735,40.5519,40.3951,40.3951,33700.0
2009-07-24 14:30:00,46.38,46.43,46.31,46.37,29200.0,40.4038,40.4474,40.3428,40.3951,29200.0
2009-07-24 15:00:00,46.38,46.5,46.37,46.49,29300.0,40.4038,40.5084,40.3951,40.4996,29300.0
2009-07-24 15:30:00,46.49,46.57,46.38,46.54,134100.0,40.4996,40.5693,40.4038,40.5432,134100.0
2009-07-27 09:30:00,46.63,46.77,46.02,46.13,123300.0,40.6216,40.7436,40.0902,40.186,123300.0
2009-07-27 10:00:00,46.17,46.38,45.9,45.95,83700.0,40.2209,40.4038,39.9857,40.0292,83700.0
2009-07-27 10:30:00,45.95,45.96,45.77,45.92,29100.0,40.0292,40.0379,39.8724,40.0031,29100.0
2009-07-27 11:00:00,45.94,46.36,45.94,46.29,50000.0,40.0205,40.3864,40.0205,40.3254,50000.0
2009-07-27 11:30:00,46.32,46.36,46.18,46.18,28400.0,40.3515,40.3864,40.2296,40.2296,28400.0
2009-07-27 12:00:00,46.19,46.24,46.06,46.08,23000.0,40.2383,40.2819,40.125,40.1425,23000.0
2009-07-27 12:30:00,46.08,46.1,45.96,46.01,15600.0,40.1425,40.1599,40.0379,40.0815,15600.0
2009-07-27 13:00:00,46.0,46.08,45.86,45.87,37400.0,40.0728,40.1425,39.9508,39.9595,37400.0
2009-07-27 13:30:00,45.88,46.14,45.86,46.09,27500.0,39.9682,40.1947,39.9508,40.1512,27500.0
2009-07-27 14:00:00,46.11,46.45,46.07,46.32,74100.0,40.1686,40.4648,40.1338,40.3515,74100.0
2009-07-27 14:30:00,46.32,46.62,46.31,46.47,36300.0,40.3515,40.6129,40.3428,40.4822,36300.0
2009-07-27 15:00:00,46.48,46.48,46.24,46.31,61700.0,40.4909,40.4909,40.2819,40.3428,61700.0
2009-07-27 15:30:00,46.3,46.47,46.22,46.44,95900.0,40.3341,40.4822,40.2644,40.4561,95900.0
2009-07-28 09:30:00,46.32,46.56,46.2,46.38,46000.0,40.3515,40.5606,40.247,40.4038,46000.0
2009-07-28 10:00:00,46.35,46.35,45.9,46.12,51400.0,40.3777,40.3777,39.9857,40.1773,51400.0
2009-07-28 10:30:00,46.11,46.17,45.94,46.16,28800.0,40.1686,40.2209,40.0205,40.2122,28800.0
2009-07-28 11:00:00,46.14,46.14,45.84,45.88,34200.0,40.1947,40.1947,39.9334,39.9682,34200.0
2009-07-28 11:30:00,45.88,45.95,45.69,45.94,32400.0,39.9682,40.0292,39.8027,40.0205,32400.0
2009-07-28 12:00:00,45.93,45.96,45.87,45.96,85000.0,40.0118,40.0379,39.9595,40.0379,85000.0
2009-07-28 12:30:00,45.96,45.98,45.73,45.75,48800.0,40.0379,40.0554,39.8376,39.855,48800.0
2009-07-28 13:00:00,45.75,45.89,45.68,45.79,119500.0,39.855,39.977,39.794,39.8898,119500.0
2009-07-28 13:30:00,45.79,45.96,45.79,45.92,45800.0,39.8898,40.0379,39.8898,40.0031,45800.0
2009-07-28 14:00:00,45.92,46.07,45.84,46.05,59800.0,40.0031,40.1338,39.9334,40.1163,59800.0
2009-07-28 14:30:00,46.05,46.19,45.96,45.96,63100.0,40.1163,40.2383,40.0379,40.0379,63100.0
2009-07-28 15:00:00,45.96,46.03,45.8,45.81,73100.0,40.0379,40.0989,39.8985,39.9073,73100.0
2009-07-28 15:30:00,45.8,46.01,45.75,45.89,183300.0,39.8985,40.0815,39.855,39.977,183300.0
2009-07-29 09:30:00,45.7,46.12,45.52,46.02,100000.0,39.8114,40.1773,39.6546,40.0902,100000.0
2009-07-29 10:00:00,46.01,46.25,45.9,46.01,64100.0,40.0815,40.2906,39.9857,40.0815,64100.0
2009-07-29 10:30:00,46.0,46.11,45.94,46.04,47200.0,40.0728,40.1686,40.0205,40.1076,47200.0
2009-07-29 11:00:00,46.06,46.15,45.67,45.67,40400.0,40.125,40.2034,39.7853,39.7853,40400.0
2009-07-29 11:30:00,45.64,45.65,45.44,45.58,57400.0,39.7592,39.7679,39.5849,39.7069,57400.0
2009-07-29 12:00:00,45.6,45.65,45.56,45.59,16200.0,39.7243,39.7679,39.6895,39.7156,16200.0
2009-07-29 12:30:00,45.58,45.71,45.54,45.68,28000.0,39.7069,39.8201,39.672,39.794,28000.0
2009-07-29 13:00:00,45.68,45.68,45.08,45.09,118000.0,39.794,39.794,39.2713,39.28,118000.0
2009-07-29 13:30:00,45.09,45.22,44.91,45.21,222200.0,39.28,39.3933,39.1232,39.3846,222200.0
2009-07-29 14:00:00,45.22,45.52,45.22,45.52,72700.0,39.3933,39.6546,39.3933,39.6546,72700.0
2009-07-29 14:30:00,45.53,45.53,45.3,45.3,36300.0,39.6633,39.6633,39.463,39.463,36300.0
2009-07-29 15:00:00,45.31,45.46,45.27,45.3,154300.0,39.4717,39.6024,39.4368,39.463,154300.0
2009-07-29 15:30:00,45.31,45.37,45.27,45.34,169000.0,39.4717,39.524,39.4368,39.4978,169000.0
2009-07-30 09:30:00,45.6,47.26,45.6,47.22,279300.0,39.7243,41.1704,39.7243,41.1356,279300.0
2009-07-30 10:00:00,47.23,47.28,46.69,46.8,311600.0,41.1443,41.1878,40.6739,40.7697,311600.0
2009-07-30 10:30:00,46.8,47.21,46.76,47.16,105900.0,40.7697,41.1269,40.7348,41.0833,105900.0
2009-07-30 11:00:00,47.18,47.2,46.93,47.07,50600.0,41.1007,41.1182,40.8829,41.0049,50600.0
2009-07-30 11:30:00,47.07,47.18,46.93,46.93,60300.0,41.0049,41.1007,40.8829,40.8829,60300.0
2009-07-30 12:00:00,46.92,47.0,46.74,46.99,59400.0,40.8742,40.9439,40.7174,40.9352,59400.0
2009-07-30 12:30:00,47.0,47.0,46.98,46.99,68900.0,40.9439,40.9439,40.9265,40.9352,68900.0
2009-07-30 13:00:00,47.0,47.08,46.98,46.98,150900.0,40.9439,41.0136,40.9265,40.9265,150900.0
2009-07-30 13:30:00,46.99,47.0,46.89,46.91,74700.0,40.9352,40.9439,40.8481,40.8655,74700.0
2009-07-30 14:00:00,46.91,47.03,46.9,47.03,65200.0,40.8655,40.9701,40.8568,40.9701,65200.0
2009-07-30 14:30:00,47.04,47.22,47.03,47.21,177100.0,40.9788,41.1356,40.9701,41.1269,177100.0
2009-07-30 15:00:00,47.21,47.41,47.2,47.35,216800.0,41.1269,41.3011,41.1182,41.2488,216800.0
2009-07-30 15:30:00,47.36,47.36,46.84,46.99,251000.0,41.2575,41.2575,40.8045,40.9352,251000.0
2009-07-31 09:30:00,47.01,47.17,46.67,46.85,63700.0,40.9526,41.092,40.6564,40.8133,63700.0
2009-07-31 10:00:00,46.84,46.99,46.63,46.81,103300.0,40.8045,40.9352,40.6216,40.7784,103300.0
2009-07-31 10:30:00,46.81,46.82,46.56,46.59,64900.0,40.7784,40.7871,40.5606,40.5868,64900.0
2009-07-31 11:00:00,46.58,46.79,46.5,46.73,63100.0,40.578,40.761,40.5084,40.7087,63100.0
2009-07-31 11:30:00,46.69,46.71,46.54,46.66,31800.0,40.6739,40.6913,40.5432,40.6477,31800.0
2009-07-31 12:00:00,46.66,46.67,46.57,46.59,22900.0,40.6477,40.6564,40.5693,40.5868,22900.0
2009-07-31 12:30:00,46.59,46.61,46.5,46.56,37700.0,40.5868,40.6042,40.5084,40.5606,37700.0
2009-07-31 13:00:00,46.56,46.58,46.37,46.42,56500.0,40.5606,40.578,40.3951,40.4387,56500.0
2009-07-31 13:30:00,46.43,46.51,46.37,46.38,39000.0,40.4474,40.5171,40.3951,40.4038,39000.0
2009-07-31 14:00:00,46.38,46.57,46.38,46.47,41800.0,40.4038,40.5693,40.4038,40.4822,41800.0
2009-07-31 14:30:00,46.46,46.48,46.21,46.26,111700.0,40.4735,40.4909,40.2557,40.2993,111700.0
2009-07-31 15:00:00,46.24,46.43,46.18,46.38,121000.0,40.2819,40.4474,40.2296,40.4038,121000.0
2009-07-31 15:30:00,46.38,46.38,46.12,46.19,230900.0,40.4038,40.4038,40.1773,40.2383,230900.0
2009-08-03 09:30:00,46.53,46.53,45.68,46.07,172900.0,40.5345,40.5345,39.794,40.1338,172900.0
2009-08-03 10:00:00,46.09,46.29,45.91,46.26,136200.0,40.1512,40.3254,39.9944,40.2993,136200.0
2009-08-03 10:30:00,46.26,46.4,46.12,46.13,51200.0,40.2993,40.4212,40.1773,40.186,51200.0
2009-08-03 11:00:00,46.14,46.32,46.12,46.26,67400.0,40.1947,40.3515,40.1773,40.2993,67400.0
2009-08-03 11:30:00,46.26,46.52,46.23,46.52,44200.0,40.2993,40.5258,40.2731,40.5258,44200.0
2009-08-03 12:00:00,46.49,46.58,46.47,46.57,64700.0,40.4996,40.578,40.4822,40.5693,64700.0
2009-08-03 12:30:00,46.55,46.77,46.54,46.74,81100.0,40.5519,40.7436,40.5432,40.7174,81100.0
2009-08-03 13:00:00,46.75,46.98,46.75,46.92,77200.0,40.7261,40.9265,40.7261,40.8742,77200.0
2009-08-03 13:30:00,46.94,46.99,46.8,46.81,76800.0,40.8917,40.9352,40.7697,40.7784,76800.0
2009-08-03 14:00:00,46.81,47.07,46.81,47.04,59900.0,40.7784,41.0049,40.7784,40.9788,59900.0
2009-08-03 14:30:00,47.03,47.06,46.97,47.02,70300.0,40.9701,40.9962,40.9178,40.9613,70300.0
2009-08-03 15:00:00,47.01,47.08,46.95,47.0,101500.0,40.9526,41.0136,40.9004,40.9439,101500.0
2009-08-03 15:30:00,47.0,47.06,46.87,47.06,140100.0,40.9439,40.9962,40.8307,40.9962,140100.0
2009-08-04 09:30:00,47.0,47.06,46.4,46.52,56600.0,40.9439,40.9962,40.4212,40.5258,56600.0
2009-08-04 10:00:00,46.51,46.67,46.18,46.18,62500.0,40.5171,40.6564,40.2296,40.2296,62500.0
2009-08-04 10:30:00,46.19,46.3,46.02,46.12,71700.0,40.2383,40.3341,40.0902,40.1773,71700.0
2009-08-04 11:00:00,46.12,46.18,45.94,45.97,58100.0,40.1773,40.2296,40.0205,40.0466,58100.0
2009-08-04 11:30:00,45.98,46.18,45.94,46.11,43700.0,40.0554,40.2296,40.0205,40.1686,43700.0
2009-08-04 12:00:00,46.11,46.35,46.08,46.3,47400.0,40.1686,40.3777,40.1425,40.3341,47400.0
2009-08-04 12:30:00,46.26,46.26,46.0,46.11,52000.0,40.2993,40.2993,40.0728,40.1686,52000.0
2009-08-04 13:00:00,46.12,46.13,45.87,45.88,42700.0,40.1773,40.186,39.9595,39.9682,42700.0
2009-08-04 13:30:00,45.86,45.87,45.46,45.49,95400.0,39.9508,39.9595,39.6024,39.6285,95400.0
2009-08-04 14:00:00,45.49,45.75,45.49,45.74,72300.0,39.6285,39.855,39.6285,39.8463,72300.0
2009-08-04 14:30:00,45.73,45.75,45.59,45.61,100200.0,39.8376,39.855,39.7156,39.733,100200.0
2009-08-04 15:00:00,45.61,45.67,45.39,45.39,102400.0,39.733,39.7853,39.5414,39.5414,102400.0
2009-08-04 15:30:00,45.4,45.52,45.28,45.47,243000.0,39.5501,39.6546,39.4456,39.6111,243000.0
2009-08-05 09:30:00,45.5,45.66,44.26,44.41,197700.0,39.6372,39.7766,38.557,38.6877,197700.0
2009-08-05 10:00:00,44.42,44.96,44.22,44.94,198600.0,38.6964,39.1668,38.5221,39.1494,198600.0
2009-08-05 10:30:00,44.92,44.94,44.73,44.8,232400.0,39.1319,39.1494,38.9664,39.0274,232400.0
2009-08-05 11:00:00,44.8,45.2,44.78,45.15,189000.0,39.0274,39.3759,39.01,39.3323,189000.0
2009-08-05 11:30:00,45.15,45.16,45.0,45.05,34500.0,39.3323,39.341,39.2016,39.2452,34500.0
2009-08-05 12:00:00,45.04,45.1,44.81,44.93,117500.0,39.2365,39.2887,39.0361,39.1406,117500.0
2009-08-05 12:30:00,44.93,44.96,44.74,44.93,76500.0,39.1406,39.1668,38.9751,39.1406,76500.0
2009-08-05 13:00:00,44.94,45.07,44.8,45.05,43300.0,39.1494,39.2626,39.0274,39.2452,43300.0
2009-08-05 13:30:00,45.06,45.22,45.05,45.17,67700.0,39.2539,39.3933,39.2452,39.3497,67700.0
2009-08-05 14:00:00,45.18,45.19,44.9,44.95,123900.0,39.3584,39.3671,39.1145,39.1581,123900.0
2009-08-05 14:30:00,44.94,45.22,44.94,45.18,91600.0,39.1494,39.3933,39.1494,39.3584,91600.0
2009-08-05 15:00:00,45.18,45.27,45.02,45.17,92100.0,39.3584,39.4368,39.2191,39.3497,92100.0
2009-08-05 15:30:00,45.17,45.18,45.01,45.12,227000.0,39.3497,39.3584,39.2103,39.3062,227000.0
2009-08-06 09:30:00,45.14,45.83,44.62,44.67,124700.0,39.3236,39.9247,38.8706,38.9142,124700.0
2009-08-06 10:00:00,44.63,44.77,44.4,44.68,183300.0,38.8793,39.0013,38.6789,38.9229,183300.0
2009-08-06 10:30:00,44.67,45.45,44.67,45.14,139200.0,38.9142,39.5936,38.9142,39.3236,139200.0
2009-08-06 11:00:00,45.12,45.38,45.09,45.25,55500.0,39.3062,39.5327,39.28,39.4194,55500.0
2009-08-06 11:30:00,45.24,45.25,44.93,44.96,56300.0,39.4107,39.4194,39.1406,39.1668,56300.0
2009-08-06 12:00:00,44.96,45.01,44.86,44.98,93000.0,39.1668,39.2103,39.0797,39.1842,93000.0
2009-08-06 12:30:00,44.97,45.17,44.96,45.07,70000.0,39.1755,39.3497,39.1668,39.2626,70000.0
2009-08-06 13:00:00,45.07,45.29,45.02,45.25,58600.0,39.2626,39.4543,39.2191,39.4194,58600.0
2009-08-06 13:30:00,45.26,45.28,45.2,45.25,129700.0,39.4281,39.4456,39.3759,39.4194,129700.0
2009-08-06 14:00:00,45.26,45.31,45.23,45.29,136500.0,39.4281,39.4717,39.402,39.4543,136500.0
2009-08-06 14:30:00,45.3,45.37,45.25,45.32,52700.0,39.463,39.524,39.4194,39.4804,52700.0
2009-08-06 15:00:00,45.31,45.47,45.26,45.44,74600.0,39.4717,39.6111,39.4281,39.5849,74600.0
2009-08-06 15:30:00,45.45,45.45,45.29,45.34,128100.0,39.5936,39.5936,39.4543,39.4978,128100.0
2009-08-07 09:30:00,45.87,46.43,45.51,46.21,86600.0,39.9595,40.4474,39.6459,40.2557,86600.0
2009-08-07 10:00:00,46.21,46.33,46.06,46.28,95100.0,40.2557,40.3603,40.125,40.3167,95100.0
2009-08-07 10:30:00,46.28,46.92,46.28,46.83,103700.0,40.3167,40.8742,40.3167,40.7958,103700.0
2009-08-07 11:00:00,46.84,47.08,46.8,46.81,84300.0,40.8045,41.0136,40.7697,40.7784,84300.0
2009-08-07 11:30:00,46.81,46.86,46.6,46.72,52900.0,40.7784,40.822,40.5955,40.7,52900.0
2009-08-07 12:00:00,46.72,46.86,46.67,46.76,52200.0,40.7,40.822,40.6564,40.7348,52200.0
2009-08-07 12:30:00,46.77,46.9,46.76,46.81,37300.0,40.7436,40.8568,40.7348,40.7784,37300.0
2009-08-07 13:00:00,46.81,46.94,46.8,46.9,51100.0,40.7784,40.8917,40.7697,40.8568,51100.0
2009-08-07 13:30:00,46.9,46.99,46.8,46.89,60800.0,40.8568,40.9352,40.7697,40.8481,60800.0
2009-08-07 14:00:00,46.9,46.93,46.82,46.88,43800.0,40.8568,40.8829,40.7871,40.8394,43800.0
2009-08-07 14:30:00,46.88,46.9,46.81,46.9,41200.0,40.8394,40.8568,40.7784,40.8568,41200.0
2009-08-07 15:00:00,46.9,46.9,46.79,46.87,68400.0,40.8568,40.8568,40.761,40.8307,68400.0
2009-08-07 15:30:00,46.87,47.0,46.8,46.93,187100.0,40.8307,40.9439,40.7697,40.8829,187100.0
2009-08-10 09:30:00,46.95,46.95,46.27,46.43,47400.0,40.9004,40.9004,40.308,40.4474,47400.0
2009-08-10 10:00:00,46.42,46.42,46.1,46.33,51200.0,40.4387,40.4387,40.1599,40.3603,51200.0
2009-08-10 10:30:00,46.35,46.77,46.25,46.73,57800.0,40.3777,40.7436,40.2906,40.7087,57800.0
2009-08-10 11:00:00,46.72,46.72,46.37,46.45,43000.0,40.7,40.7,40.3951,40.4648,43000.0
2009-08-10 11:30:00,46.46,46.49,46.25,46.32,40400.0,40.4735,40.4996,40.2906,40.3515,40400.0
2009-08-10 12:00:00,46.3,46.42,46.24,46.25,23100.0,40.3341,40.4387,40.2819,40.2906,23100.0
2009-08-10 12:30:00,46.23,46.25,46.1,46.22,37800.0,40.2731,40.2906,40.1599,40.2644,37800.0
2009-08-10 13:00:00,46.23,46.23,46.09,46.1,30600.0,40.2731,40.2731,40.1512,40.1599,30600.0
2009-08-10 13:30:00,46.1,46.27,46.07,46.09,47800.0,40.1599,40.308,40.1338,40.1512,47800.0
2009-08-10 14:00:00,46.08,46.09,45.94,46.0,76700.0,40.1425,40.1512,40.0205,40.0728,76700.0
2009-08-10 14:30:00,45.99,46.0,45.88,45.96,23800.0,40.0641,40.0728,39.9682,40.0379,23800.0
2009-08-10 15:00:00,45.96,46.01,45.94,45.99,164400.0,40.0379,40.0815,40.0205,40.0641,164400.0
2009-08-10 15:30:00,45.98,46.12,45.94,46.05,229300.0,40.0554,40.1773,40.0205,40.1163,229300.0
2009-08-11 09:30:00,45.79,46.0,45.23,45.56,268600.0,39.8898,40.0728,39.402,39.6895,268600.0
2009-08-11 10:00:00,45.53,45.53,45.29,45.42,153500.0,39.6633,39.6633,39.4543,39.5675,153500.0
2009-08-11 10:30:00,45.39,45.46,45.31,45.35,38700.0,39.5414,39.6024,39.4717,39.5065,38700.0
2009-08-11 11:00:00,45.34,45.37,45.21,45.24,64400.0,39.4978,39.524,39.3846,39.4107,64400.0
2009-08-11 11:30:00,45.22,45.3,45.2,45.28,107900.0,39.3933,39.463,39.3759,39.4456,107900.0
2009-08-11 12:00:00,45.29,45.29,45.08,45.2,92500.0,39.4543,39.4543,39.2713,39.3759,92500.0
2009-08-11 12:30:00,45.2,45.25,45.0,45.08,115200.0,39.3759,39.4194,39.2016,39.2713,115200.0
2009-08-11 13:00:00,45.07,45.14,44.98,45.12,97500.0,39.2626,39.3236,39.1842,39.3062,97500.0
2009-08-11 13:30:00,45.15,45.22,45.09,45.18,114500.0,39.3323,39.3933,39.28,39.3584,114500.0
2009-08-11 14:00:00,45.19,45.28,45.15,45.15,131400.0,39.3671,39.4456,39.3323,39.3323,131400.0
2009-08-11 14:30:00,45.14,45.28,45.1,45.26,91200.0,39.3236,39.4456,39.2887,39.4281,91200.0
2009-08-11 15:00:00,45.27,45.49,45.18,45.46,140900.0,39.4368,39.6285,39.3584,39.6024,140900.0
2009-08-11 15:30:00,45.46,45.54,45.21,45.27,142400.0,39.6024,39.672,39.3846,39.4368,142400.0
2009-08-12 09:30:00,45.27,45.27,44.86,45.07,124700.0,39.4368,39.4368,39.0797,39.2626,124700.0
2009-08-12 10:00:00,45.07,45.42,45.07,45.26,173200.0,39.2626,39.5675,39.2626,39.4281,173200.0
2009-08-12 10:30:00,45.24,45.53,45.21,45.44,195100.0,39.4107,39.6633,39.3846,39.5849,195100.0
2009-08-12 11:00:00,45.45,45.66,45.43,45.59,108400.0,39.5936,39.7766,39.5762,39.7156,108400.0
2009-08-12 11:30:00,45.59,45.68,45.5,45.68,85200.0,39.7156,39.794,39.6372,39.794,85200.0
2009-08-12 12:00:00,45.69,45.75,45.68,45.74,37300.0,39.8027,39.855,39.794,39.8463,37300.0
2009-08-12 12:30:00,45.74,45.74,45.6,45.64,44000.0,39.8463,39.8463,39.7243,39.7592,44000.0
2009-08-12 13:00:00,45.63,45.91,45.57,45.9,36500.0,39.7505,39.9944,39.6982,39.9857,36500.0
2009-08-12 13:30:00,45.9,45.94,45.8,45.9,42500.0,39.9857,40.0205,39.8985,39.9857,42500.0
2009-08-12 14:00:00,45.89,45.94,45.58,45.72,80300.0,39.977,40.0205,39.7069,39.8289,80300.0
2009-08-12 14:30:00,45.7,46.07,45.49,46.06,100400.0,39.8114,40.1338,39.6285,40.125,100400.0
2009-08-12 15:00:00,46.07,46.17,45.91,45.96,136200.0,40.1338,40.2209,39.9944,40.0379,136200.0
2009-08-12 15:30:00,45.96,46.0,45.53,45.64,336100.0,40.0379,40.0728,39.6633,39.7592,336100.0
2009-08-13 09:30:00,43.12,43.4,41.63,42.22,1389300.0,37.5639,37.8078,36.2659,36.7798,1389300.0
2009-08-13 10:00:00,42.22,42.95,41.54,42.86,767800.0,36.7798,37.4158,36.1875,37.3374,767800.0
2009-08-13 10:30:00,42.86,43.56,42.71,43.21,1051300.0,37.3374,37.9472,37.2067,37.6423,1051300.0
2009-08-13 11:00:00,43.2,43.4,42.53,42.54,397000.0,37.6336,37.8078,37.0499,37.0586,397000.0
2009-08-13 11:30:00,42.54,43.13,42.52,43.06,213200.0,37.0586,37.5726,37.0412,37.5116,213200.0
2009-08-13 12:00:00,43.06,43.4,42.99,43.25,211900.0,37.5116,37.8078,37.4506,37.6771,211900.0
2009-08-13 12:30:00,43.25,43.42,43.16,43.26,134700.0,37.6771,37.8252,37.5987,37.6858,134700.0
2009-08-13 13:00:00,43.26,43.4,42.99,43.06,158700.0,37.6858,37.8078,37.4506,37.5116,158700.0
2009-08-13 13:30:00,43.07,43.28,43.05,43.11,128400.0,37.5203,37.7033,37.5029,37.5552,128400.0
2009-08-13 14:00:00,43.11,43.15,42.96,43.02,346200.0,37.5552,37.59,37.4245,37.4768,346200.0
2009-08-13 14:30:00,43.03,43.28,42.99,43.05,161000.0,37.4855,37.7033,37.4506,37.5029,161000.0
2009-08-13 15:00:00,43.05,43.47,43.04,43.47,241900.0,37.5029,37.8688,37.4942,37.8688,241900.0
2009-08-13 15:30:00,43.47,43.48,43.26,43.33,435600.0,37.8688,37.8775,37.6858,37.7468,435600.0
2009-08-14 09:30:00,43.81,43.85,43.16,43.38,344000.0,38.165,38.1998,37.5987,37.7904,344000.0
2009-08-14 10:00:00,43.35,43.35,43.05,43.26,145800.0,37.7642,37.7642,37.5029,37.6858,145800.0
2009-08-14 10:30:00,43.26,43.47,43.14,43.46,180400.0,37.6858,37.8688,37.5813,37.8601,180400.0
2009-08-14 11:00:00,43.46,43.48,43.31,43.33,71000.0,37.8601,37.8775,37.7294,37.7468,71000.0
2009-08-14 11:30:00,43.3,43.52,43.21,43.36,184600.0,37.7207,37.9123,37.6423,37.7729,184600.0
2009-08-14 12:00:00,43.36,43.4,43.19,43.21,120300.0,37.7729,37.8078,37.6249,37.6423,120300.0
2009-08-14 12:30:00,43.2,43.29,43.18,43.21,141000.0,37.6336,37.712,37.6161,37.6423,141000.0
2009-08-14 13:00:00,43.21,43.26,43.15,43.15,95000.0,37.6423,37.6858,37.59,37.59,95000.0
2009-08-14 13:30:00,43.15,43.16,43.0,43.06,147900.0,37.59,37.5987,37.4593,37.5116,147900.0
2009-08-14 14:00:00,43.05,43.06,42.92,42.98,143400.0,37.5029,37.5116,37.3896,37.4419,143400.0
2009-08-14 14:30:00,42.98,43.06,42.96,42.98,48700.0,37.4419,37.5116,37.4245,37.4419,48700.0
2009-08-14 15:00:00,42.99,43.05,42.94,43.0,89300.0,37.4506,37.5029,37.4071,37.4593,89300.0
2009-08-14 15:30:00,43.0,43.22,42.97,43.16,332700.0,37.4593,37.651,37.4332,37.5987,332700.0
2009-08-17 09:30:00,42.37,42.6,42.19,42.31,179400.0,36.9105,37.1109,36.7537,36.8582,179400.0
2009-08-17 10:00:00,42.31,42.6,42.24,42.59,112600.0,36.8582,37.1109,36.7973,37.1022,112600.0
2009-08-17 10:30:00,42.59,42.93,42.49,42.93,172900.0,37.1022,37.3984,37.015,37.3984,172900.0
2009-08-17 11:00:00,42.94,43.1,42.74,43.06,98900.0,37.4071,37.5464,37.2328,37.5116,98900.0
2009-08-17 11:30:00,43.05,43.32,42.96,43.31,120900.0,37.5029,37.7381,37.4245,37.7294,120900.0
2009-08-17 12:00:00,43.31,43.43,43.29,43.42,58400.0,37.7294,37.8339,37.712,37.8252,58400.0
2009-08-17 12:30:00,43.41,43.5,43.4,43.4,68700.0,37.8165,37.8949,37.8078,37.8078,68700.0
2009-08-17 13:00:00,43.39,43.39,43.19,43.31,62500.0,37.7991,37.7991,37.6249,37.7294,62500.0
2009-08-17 13:30:00,43.3,43.38,43.17,43.37,48100.0,37.7207,37.7904,37.6074,37.7817,48100.0
2009-08-17 14:00:00,43.37,43.37,43.12,43.21,59300.0,37.7817,37.7817,37.5639,37.6423,59300.0
2009-08-17 14:30:00,43.21,43.3,43.16,43.19,69400.0,37.6423,37.7207,37.5987,37.6249,69400.0
2009-08-17 15:00:00,43.2,43.21,43.02,43.09,86900.0,37.6336,37.6423,37.4768,37.5377,86900.0
2009-08-17 15:30:00,43.08,43.17,42.93,42.97,351800.0,37.529,37.6074,37.3984,37.4332,351800.0
2009-08-18 09:30:00,43.17,43.77,42.88,43.15,182300.0,37.6074,38.1301,37.3548,37.59,182300.0
2009-08-18 10:00:00,43.15,43.46,43.14,43.24,133700.0,37.59,37.8601,37.5813,37.6684,133700.0
2009-08-18 10:30:00,43.23,43.26,42.93,43.01,258500.0,37.6597,37.6858,37.3984,37.468,258500.0
2009-08-18 11:00:00,43.0,43.4,42.93,43.26,118900.0,37.4593,37.8078,37.3984,37.6858,118900.0
2009-08-18 11:30:00,43.26,43.27,43.1,43.17,98800.0,37.6858,37.6945,37.5464,37.6074,98800.0
2009-08-18 12:00:00,43.17,43.25,43.07,43.11,51900.0,37.6074,37.6771,37.5203,37.5552,51900.0
2009-08-18 12:30:00,43.11,43.16,43.06,43.06,40200.0,37.5552,37.5987,37.5116,37.5116,40200.0
2009-08-18 13:00:00,43.06,43.06,42.94,43.0,58900.0,37.5116,37.5116,37.4071,37.4593,58900.0
2009-08-18 13:30:00,43.0,43.03,42.91,43.03,46000.0,37.4593,37.4855,37.3809,37.4855,46000.0
2009-08-18 14:00:00,43.03,43.07,42.93,43.02,87800.0,37.4855,37.5203,37.3984,37.4768,87800.0
2009-08-18 14:30:00,43.04,43.11,42.94,42.97,78800.0,37.4942,37.5552,37.4071,37.4332,78800.0
2009-08-18 15:00:00,42.98,43.16,42.94,43.15,132300.0,37.4419,37.5987,37.4071,37.59,132300.0
2009-08-18 15:30:00,43.15,43.25,43.07,43.11,299000.0,37.59,37.6771,37.5203,37.5552,299000.0
2009-08-19 09:30:00,42.8,43.4,42.78,43.22,129900.0,37.2851,37.8078,37.2677,37.651,129900.0
2009-08-19 10:00:00,43.21,43.5,43.11,43.17,135300.0,37.6423,37.8949,37.5552,37.6074,135300.0
2009-08-19 10:30:00,43.19,43.33,42.95,43.21,209700.0,37.6249,37.7468,37.4158,37.6423,209700.0
2009-08-19 11:00:00,43.21,43.51,43.2,43.41,129300.0,37.6423,37.9036,37.6336,37.8165,129300.0
2009-08-19 11:30:00,43.43,43.62,43.31,43.51,80000.0,37.8339,37.9994,37.7294,37.9036,80000.0
2009-08-19 12:00:00,43.5,43.74,43.5,43.68,104000.0,37.8949,38.104,37.8949,38.0517,104000.0
2009-08-19 12:30:00,43.68,43.76,43.63,43.69,112100.0,38.0517,38.1214,38.0082,38.0604,112100.0
2009-08-19 13:00:00,43.72,43.82,43.63,43.77,77000.0,38.0866,38.1737,38.0082,38.1301,77000.0
2009-08-19 13:30:00,43.79,43.79,43.65,43.67,58400.0,38.1475,38.1475,38.0256,38.043,58400.0
2009-08-19 14:00:00,43.67,43.7,43.47,43.6,99800.0,38.043,38.0691,37.8688,37.982,99800.0
2009-08-19 14:30:00,43.61,43.64,43.46,43.53,132700.0,37.9907,38.0169,37.8601,37.921,132700.0
2009-08-19 15:00:00,43.53,43.54,43.3,43.52,192400.0,37.921,37.9298,37.7207,37.9123,192400.0
2009-08-19 15:30:00,43.51,43.71,43.5,43.71,352400.0,37.9036,38.0778,37.8949,38.0778,352400.0
2009-08-20 09:30:00,43.7,43.8,43.57,43.62,148400.0,38.0691,38.1563,37.9559,37.9994,148400.0
2009-08-20 10:00:00,43.67,43.72,43.4,43.49,208000.0,38.043,38.0866,37.8078,37.8862,208000.0
2009-08-20 10:30:00,43.49,43.53,43.22,43.22,146700.0,37.8862,37.921,37.651,37.651,146700.0
2009-08-20 11:00:00,43.22,43.4,43.11,43.38,214000.0,37.651,37.8078,37.5552,37.7904,214000.0
2009-08-20 11:30:00,43.38,43.4,43.22,43.23,146000.0,37.7904,37.8078,37.651,37.6597,146000.0
2009-08-20 12:00:00,43.22,43.28,43.13,43.22,78600.0,37.651,37.7033,37.5726,37.651,78600.0
2009-08-20 12:30:00,43.22,43.3,43.17,43.24,92300.0,37.651,37.7207,37.6074,37.6684,92300.0
2009-08-20 13:00:00,43.24,43.24,43.02,43.05,114300.0,37.6684,37.6684,37.4768,37.5029,114300.0
2009-08-20 13:30:00,43.05,43.19,43.01,43.15,126000.0,37.5029,37.6249,37.468,37.59,126000.0
2009-08-20 14:00:00,43.15,43.19,43.09,43.1,230700.0,37.59,37.6249,37.5377,37.5464,230700.0
2009-08-20 14:30:00,43.11,43.12,43.06,43.06,97700.0,37.5552,37.5639,37.5116,37.5116,97700.0
2009-08-20 15:00:00,43.06,43.2,43.06,43.1,213700.0,37.5116,37.6336,37.5116,37.5464,213700.0
2009-08-20 15:30:00,43.1,43.2,43.09,43.1,235400.0,37.5464,37.6336,37.5377,37.5464,235400.0
2009-08-21 09:30:00,43.26,43.74,43.26,43.43,152800.0,37.6858,38.104,37.6858,37.8339,152800.0
2009-08-21 10:00:00,43.47,43.94,43.45,43.68,187100.0,37.8688,38.2782,37.8514,38.0517,187100.0
2009-08-21 10:30:00,43.67,43.67,43.43,43.5,74500.0,38.043,38.043,37.8339,37.8949,74500.0
2009-08-21 11:00:00,43.5,43.58,43.4,43.5,101900.0,37.8949,37.9646,37.8078,37.8949,101900.0
2009-08-21 11:30:00,43.51,43.57,43.39,43.42,114700.0,37.9036,37.9559,37.7991,37.8252,114700.0
2009-08-21 12:00:00,43.44,43.5,43.42,43.49,45700.0,37.8426,37.8949,37.8252,37.8862,45700.0
2009-08-21 12:30:00,43.49,43.55,43.37,43.38,78900.0,37.8862,37.9385,37.7817,37.7904,78900.0
2009-08-21 13:00:00,43.38,43.4,43.24,43.25,62100.0,37.7904,37.8078,37.6684,37.6771,62100.0
2009-08-21 13:30:00,43.24,43.25,43.06,43.13,84600.0,37.6684,37.6771,37.5116,37.5726,84600.0
2009-08-21 14:00:00,43.14,43.14,43.03,43.08,118000.0,37.5813,37.5813,37.4855,37.529,118000.0
2009-08-21 14:30:00,43.08,43.17,43.08,43.17,65100.0,37.529,37.6074,37.529,37.6074,65100.0
2009-08-21 15:00:00,43.17,43.35,43.17,43.25,133200.0,37.6074,37.7642,37.6074,37.6771,133200.0
2009-08-21 15:30:00,43.26,43.26,43.09,43.16,320000.0,37.6858,37.6858,37.5377,37.5987,320000.0
2009-08-24 09:30:00,43.38,43.39,42.58,42.84,301200.0,37.7904,37.7991,37.0935,37.32,301200.0
2009-08-24 10:00:00,42.84,42.91,42.56,42.8,219200.0,37.32,37.3809,37.076,37.2851,219200.0
2009-08-24 10:30:00,42.81,42.85,42.72,42.78,121400.0,37.2938,37.3287,37.2154,37.2677,121400.0
2009-08-24 11:00:00,42.77,42.87,42.72,42.87,141900.0,37.259,37.3461,37.2154,37.3461,141900.0
2009-08-24 11:30:00,42.86,42.91,42.73,42.82,120800.0,37.3374,37.3809,37.2241,37.3025,120800.0
2009-08-24 12:00:00,42.82,42.9,42.79,42.81,78300.0,37.3025,37.3722,37.2764,37.2938,78300.0
2009-08-24 12:30:00,42.8,42.82,42.63,42.75,95300.0,37.2851,37.3025,37.137,37.2415,95300.0
2009-08-24 13:00:00,42.75,42.78,42.64,42.71,111100.0,37.2415,37.2677,37.1457,37.2067,111100.0
2009-08-24 13:30:00,42.7,42.81,42.68,42.71,87700.0,37.198,37.2938,37.1806,37.2067,87700.0
2009-08-24 14:00:00,42.71,42.8,42.7,42.8,106500.0,37.2067,37.2851,37.198,37.2851,106500.0
2009-08-24 14:30:00,42.78,42.8,42.71,42.72,115600.0,37.2677,37.2851,37.2067,37.2154,115600.0
2009-08-24 15:00:00,42.72,42.73,42.53,42.64,116900.0,37.2154,37.2241,37.0499,37.1457,116900.0
2009-08-24 15:30:00,42.64,42.69,42.42,42.58,305200.0,37.1457,37.1893,36.9541,37.0935,305200.0
2009-08-25 09:30:00,42.8,43.53,42.8,43.09,237400.0,37.2851,37.921,37.2851,37.5377,237400.0
2009-08-25 10:00:00,43.08,43.48,42.87,42.92,211600.0,37.529,37.8775,37.3461,37.3896,211600.0
2009-08-25 10:30:00,42.92,43.15,42.91,43.12,112100.0,37.3896,37.59,37.3809,37.5639,112100.0
2009-08-25 11:00:00,43.12,43.21,43.02,43.15,162500.0,37.5639,37.6423,37.4768,37.59,162500.0
2009-08-25 11:30:00,43.18,43.56,43.15,43.55,112500.0,37.6161,37.9472,37.59,37.9385,112500.0
2009-08-25 12:00:00,43.56,43.64,43.43,43.46,262000.0,37.9472,38.0169,37.8339,37.8601,262000.0
2009-08-25 12:30:00,43.46,43.49,43.4,43.45,77700.0,37.8601,37.8862,37.8078,37.8514,77700.0
2009-08-25 13:00:00,43.45,43.48,43.13,43.21,143500.0,37.8514,37.8775,37.5726,37.6423,143500.0
2009-08-25 13:30:00,43.19,43.4,43.18,43.33,77200.0,37.6249,37.8078,37.6161,37.7468,77200.0
2009-08-25 14:00:00,43.31,43.38,43.26,43.26,90400.0,37.7294,37.7904,37.6858,37.6858,90400.0
2009-08-25 14:30:00,43.27,43.28,42.99,43.05,131300.0,37.6945,37.7033,37.4506,37.5029,131300.0
2009-08-25 15:00:00,43.07,43.16,42.97,43.12,103200.0,37.5203,37.5987,37.4332,37.5639,103200.0
2009-08-25 15:30:00,43.12,43.12,42.94,42.96,193200.0,37.5639,37.5639,37.4071,37.4245,193200.0
2009-08-26 09:30:00,42.9,43.17,42.61,43.15,100700.0,37.3722,37.6074,37.1196,37.59,100700.0
2009-08-26 10:00:00,43.15,43.49,43.0,43.04,166300.0,37.59,37.8862,37.4593,37.4942,166300.0
2009-08-26 10:30:00,43.03,43.33,42.94,42.99,82500.0,37.4855,37.7468,37.4071,37.4506,82500.0
2009-08-26 11:00:00,42.98,43.05,42.7,42.9,65300.0,37.4419,37.5029,37.198,37.3722,65300.0
2009-08-26 11:30:00,42.91,43.0,42.82,42.94,60000.0,37.3809,37.4593,37.3025,37.4071,60000.0
2009-08-26 12:00:00,42.93,43.15,42.87,43.11,107800.0,37.3984,37.59,37.3461,37.5552,107800.0
2009-08-26 12:30:00,43.1,43.1,42.74,42.77,102700.0,37.5464,37.5464,37.2328,37.259,102700.0
2009-08-26 13:00:00,42.77,42.79,42.6,42.76,145100.0,37.259,37.2764,37.1109,37.2503,145100.0
2009-08-26 13:30:00,42.75,43.02,42.75,42.98,67400.0,37.2415,37.4768,37.2415,37.4419,67400.0
2009-08-26 14:00:00,42.99,43.04,42.88,42.95,53700.0,37.4506,37.4942,37.3548,37.4158,53700.0
2009-08-26 14:30:00,42.94,43.03,42.88,42.91,55400.0,37.4071,37.4855,37.3548,37.3809,55400.0
2009-08-26 15:00:00,42.9,42.98,42.8,42.8,158600.0,37.3722,37.4419,37.2851,37.2851,158600.0
2009-08-26 15:30:00,42.81,42.88,42.68,42.73,290400.0,37.2938,37.3548,37.1806,37.2241,290400.0
2009-08-27 09:30:00,42.89,42.95,42.18,42.25,110500.0,37.3635,37.4158,36.745,36.806,110500.0
2009-08-27 10:00:00,42.23,42.58,42.09,42.47,149900.0,36.7886,37.0935,36.6666,36.9976,149900.0
2009-08-27 10:30:00,42.47,42.69,42.41,42.65,116400.0,36.9976,37.1893,36.9454,37.1544,116400.0
2009-08-27 11:00:00,42.65,43.02,42.62,42.96,257300.0,37.1544,37.4768,37.1283,37.4245,257300.0
2009-08-27 11:30:00,42.98,43.03,42.77,43.03,232600.0,37.4419,37.4855,37.259,37.4855,232600.0
2009-08-27 12:00:00,43.02,43.03,42.86,42.95,70800.0,37.4768,37.4855,37.3374,37.4158,70800.0
2009-08-27 12:30:00,42.94,43.0,42.81,42.9,50900.0,37.4071,37.4593,37.2938,37.3722,50900.0
2009-08-27 13:00:00,42.91,42.94,42.71,42.77,33700.0,37.3809,37.4071,37.2067,37.259,33700.0
2009-08-27 13:30:00,42.78,43.15,42.77,43.08,66900.0,37.2677,37.59,37.259,37.529,66900.0
2009-08-27 14:00:00,43.08,43.15,42.99,43.04,73800.0,37.529,37.59,37.4506,37.4942,73800.0
2009-08-27 14:30:00,43.05,43.09,42.91,42.93,106600.0,37.5029,37.5377,37.3809,37.3984,106600.0
2009-08-27 15:00:00,42.96,43.07,42.94,43.02,113100.0,37.4245,37.5203,37.4071,37.4768,113100.0
2009-08-27 15:30:00,43.03,43.1,42.96,43.08,257900.0,37.4855,37.5464,37.4245,37.529,257900.0
2009-08-28 09:30:00,43.03,43.3,42.62,42.67,118900.0,37.4855,37.7207,37.1283,37.1719,118900.0
2009-08-28 10:00:00,42.67,43.06,42.67,42.86,108100.0,37.1719,37.5116,37.1719,37.3374,108100.0
2009-08-28 10:30:00,42.86,43.1,42.68,42.82,117000.0,37.3374,37.5464,37.1806,37.3025,117000.0
2009-08-28 11:00:00,42.81,42.92,42.64,42.85,47400.0,37.2938,37.3896,37.1457,37.3287,47400.0
2009-08-28 11:30:00,42.84,43.03,42.76,42.86,129600.0,37.32,37.4855,37.2503,37.3374,129600.0
2009-08-28 12:00:00,42.84,42.84,42.57,42.63,63100.0,37.32,37.32,37.0847,37.137,63100.0
2009-08-28 12:30:00,42.64,42.76,42.62,42.67,40100.0,37.1457,37.2503,37.1283,37.1719,40100.0
2009-08-28 13:00:00,42.69,42.87,42.67,42.87,98100.0,37.1893,37.3461,37.1719,37.3461,98100.0
2009-08-28 13:30:00,42.87,43.01,42.87,42.99,59900.0,37.3461,37.468,37.3461,37.4506,59900.0
2009-08-28 14:00:00,42.99,43.15,42.89,43.15,62100.0,37.4506,37.59,37.3635,37.59,62100.0
2009-08-28 14:30:00,43.14,43.16,42.97,43.09,81900.0,37.5813,37.5987,37.4332,37.5377,81900.0
2009-08-28 15:00:00,43.08,43.13,42.98,43.09,104100.0,37.529,37.5726,37.4419,37.5377,104100.0
2009-08-28 15:30:00,43.1,43.17,42.94,43.1,240300.0,37.5464,37.6074,37.4071,37.5464,240300.0
2009-08-31 09:30:00,42.75,42.75,42.17,42.3,139100.0,37.2415,37.2415,36.7363,36.8495,139100.0
2009-08-31 10:00:00,42.29,42.41,42.1,42.23,149100.0,36.8408,36.9454,36.6753,36.7886,149100.0
2009-08-31 10:30:00,42.23,42.41,42.09,42.39,127700.0,36.7886,36.9454,36.6666,36.9279,127700.0
2009-08-31 11:00:00,42.38,42.39,42.04,42.11,118100.0,36.9192,36.9279,36.623,36.684,118100.0
2009-08-31 11:30:00,42.11,42.29,42.05,42.28,82100.0,36.684,36.8408,36.6317,36.8321,82100.0
2009-08-31 12:00:00,42.3,42.36,42.21,42.25,70000.0,36.8495,36.9018,36.7711,36.806,70000.0
2009-08-31 12:30:00,42.25,42.26,42.14,42.17,71300.0,36.806,36.8147,36.7101,36.7363,71300.0
2009-08-31 13:00:00,42.16,42.3,42.15,42.15,58300.0,36.7276,36.8495,36.7189,36.7189,58300.0
2009-08-31 13:30:00,42.15,42.22,42.15,42.17,61600.0,36.7189,36.7798,36.7189,36.7363,61600.0
2009-08-31 14:00:00,42.17,42.21,42.13,42.15,80900.0,36.7363,36.7711,36.7014,36.7189,80900.0
2009-08-31 14:30:00,42.15,42.27,42.13,42.21,70500.0,36.7189,36.8234,36.7014,36.7711,70500.0
2009-08-31 15:00:00,42.21,42.34,42.15,42.28,162500.0,36.7711,36.8844,36.7189,36.8321,162500.0
2009-08-31 15:30:00,42.27,42.36,42.22,42.25,367800.0,36.8234,36.9018,36.7798,36.806,367800.0
2009-09-01 09:30:00,42.04,42.75,41.75,42.52,151600.0,36.623,37.2415,36.3704,37.0412,151600.0
2009-09-01 10:00:00,42.54,42.61,42.13,42.4,165700.0,37.0586,37.1196,36.7014,36.9366,165700.0
2009-09-01 10:30:00,42.37,42.4,42.1,42.12,78900.0,36.9105,36.9366,36.6753,36.6927,78900.0
2009-09-01 11:00:00,42.11,42.15,41.38,41.38,164200.0,36.684,36.7189,36.0481,36.0481,164200.0
2009-09-01 11:30:00,41.38,41.75,41.16,41.5,197400.0,36.0481,36.3704,35.8564,36.1526,197400.0
2009-09-01 12:00:00,41.5,41.66,41.48,41.55,100000.0,36.1526,36.292,36.1352,36.1962,100000.0
2009-09-01 12:30:00,41.54,41.68,41.5,41.52,79000.0,36.1875,36.3094,36.1526,36.17,79000.0
2009-09-01 13:00:00,41.53,41.71,41.5,41.69,76200.0,36.1787,36.3356,36.1526,36.3181,76200.0
2009-09-01 13:30:00,41.69,41.75,41.54,41.67,65800.0,36.3181,36.3704,36.1875,36.3007,65800.0
2009-09-01 14:00:00,41.67,41.7,41.55,41.58,78900.0,36.3007,36.3268,36.1962,36.2223,78900.0
2009-09-01 14:30:00,41.59,41.61,41.53,41.57,80800.0,36.231,36.2484,36.1787,36.2136,80800.0
2009-09-01 15:00:00,41.57,41.69,41.56,41.6,105900.0,36.2136,36.3181,36.2049,36.2397,105900.0
2009-09-01 15:30:00,41.6,41.67,41.5,41.54,304300.0,36.2397,36.3007,36.1526,36.1875,304300.0
2009-09-02 09:30:00,41.55,41.81,41.49,41.6,118800.0,36.1962,36.4227,36.1439,36.2397,118800.0
2009-09-02 10:00:00,41.58,41.75,41.52,41.61,100700.0,36.2223,36.3704,36.17,36.2484,100700.0
2009-09-02 10:30:00,41.6,41.87,41.5,41.68,87700.0,36.2397,36.4749,36.1526,36.3094,87700.0
2009-09-02 11:00:00,41.7,41.79,41.51,41.71,56100.0,36.3268,36.4052,36.1613,36.3356,56100.0
2009-09-02 11:30:00,41.72,41.79,41.64,41.66,68400.0,36.3443,36.4052,36.2746,36.292,68400.0
2009-09-02 12:00:00,41.67,41.71,41.54,41.66,61600.0,36.3007,36.3356,36.1875,36.292,61600.0
2009-09-02 12:30:00,41.66,41.75,41.61,41.64,48800.0,36.292,36.3704,36.2484,36.2746,48800.0
2009-09-02 13:00:00,41.67,41.67,41.53,41.59,44500.0,36.3007,36.3007,36.1787,36.231,44500.0
2009-09-02 13:30:00,41.59,41.63,41.53,41.54,54200.0,36.231,36.2659,36.1787,36.1875,54200.0
2009-09-02 14:00:00,41.53,41.56,41.5,41.55,150700.0,36.1787,36.2049,36.1526,36.1962,150700.0
2009-09-02 14:30:00,41.56,41.62,41.5,41.5,147100.0,36.2049,36.2572,36.1526,36.1526,147100.0
2009-09-02 15:00:00,41.51,41.71,41.49,41.55,77400.0,36.1613,36.3356,36.1439,36.1962,77400.0
2009-09-02 15:30:00,41.55,41.66,41.49,41.5,164100.0,36.1962,36.292,36.1439,36.1526,164100.0
2009-09-03 09:30:00,41.77,41.9,41.22,41.32,116700.0,36.3878,36.5011,35.9087,35.9958,116700.0
2009-09-03 10:00:00,41.3,41.38,41.1,41.21,147800.0,35.9784,36.0481,35.8042,35.9,147800.0
2009-09-03 10:30:00,41.21,41.3,41.11,41.3,154100.0,35.9,35.9784,35.8129,35.9784,154100.0
2009-09-03 11:00:00,41.32,41.78,41.31,41.73,102000.0,35.9958,36.3965,35.9871,36.353,102000.0
2009-09-03 11:30:00,41.73,41.76,41.59,41.64,112700.0,36.353,36.3791,36.231,36.2746,112700.0
2009-09-03 12:00:00,41.64,41.8,41.63,41.71,36200.0,36.2746,36.414,36.2659,36.3356,36200.0
2009-09-03 12:30:00,41.71,41.74,41.65,41.69,42700.0,36.3356,36.3617,36.2833,36.3181,42700.0
2009-09-03 13:00:00,41.68,41.72,41.5,41.66,109200.0,36.3094,36.3443,36.1526,36.292,109200.0
2009-09-03 13:30:00,41.67,41.7,41.58,41.66,41700.0,36.3007,36.3268,36.2223,36.292,41700.0
2009-09-03 14:00:00,41.64,41.7,41.55,41.56,51500.0,36.2746,36.3268,36.1962,36.2049,51500.0
2009-09-03 14:30:00,41.57,41.57,41.46,41.47,124300.0,36.2136,36.2136,36.1178,36.1265,124300.0
2009-09-03 15:00:00,41.48,41.56,41.46,41.54,118200.0,36.1352,36.2049,36.1178,36.1875,118200.0
2009-09-03 15:30:00,41.55,41.68,41.51,41.63,317200.0,36.1962,36.3094,36.1613,36.2659,317200.0
2009-09-04 09:30:00,41.55,41.6,41.14,41.15,223900.0,36.1962,36.2397,35.839,35.8477,223900.0
2009-09-04 10:00:00,41.11,41.24,41.08,41.21,158400.0,35.8129,35.9261,35.7867,35.9,158400.0
2009-09-04 10:30:00,41.2,41.39,41.18,41.29,139200.0,35.8913,36.0568,35.8738,35.9697,139200.0
2009-09-04 11:00:00,41.29,41.32,41.16,41.16,52900.0,35.9697,35.9958,35.8564,35.8564,52900.0
2009-09-04 11:30:00,41.16,41.24,41.15,41.24,54800.0,35.8564,35.9261,35.8477,35.9261,54800.0
2009-09-04 12:00:00,41.24,41.44,41.24,41.35,66600.0,35.9261,36.1003,35.9261,36.0219,66600.0
2009-09-04 12:30:00,41.36,41.36,41.26,41.31,73500.0,36.0307,36.0307,35.9435,35.9871,73500.0
2009-09-04 13:00:00,41.31,41.35,41.21,41.3,129100.0,35.9871,36.0219,35.9,35.9784,129100.0
2009-09-04 13:30:00,41.3,41.33,41.22,41.28,54800.0,35.9784,36.0045,35.9087,35.961,54800.0
2009-09-04 14:00:00,41.27,41.35,41.21,41.21,75000.0,35.9523,36.0219,35.9,35.9,75000.0
2009-09-04 14:30:00,41.2,41.29,41.17,41.25,84100.0,35.8913,35.9697,35.8651,35.9348,84100.0
2009-09-04 15:00:00,41.25,41.27,41.05,41.09,146800.0,35.9348,35.9523,35.7606,35.7954,146800.0
2009-09-04 15:30:00,41.1,41.21,41.06,41.19,321300.0,35.8042,35.9,35.7693,35.8826,321300.0
2009-09-08 09:30:00,41.36,41.81,41.23,41.4,190500.0,36.0307,36.4227,35.9174,36.0655,190500.0
2009-09-08 10:00:00,41.39,41.5,41.04,41.04,157300.0,36.0568,36.1526,35.7519,35.7519,157300.0
2009-09-08 10:30:00,41.04,41.39,40.99,41.33,129300.0,35.7519,36.0568,35.7083,36.0045,129300.0
2009-09-08 11:00:00,41.33,41.46,41.3,41.36,154000.0,36.0045,36.1178,35.9784,36.0307,154000.0
2009-09-08 11:30:00,41.36,41.38,41.23,41.33,95400.0,36.0307,36.0481,35.9174,36.0045,95400.0
2009-09-08 12:00:00,41.33,41.41,41.32,41.38,44600.0,36.0045,36.0742,35.9958,36.0481,44600.0
2009-09-08 12:30:00,41.37,41.39,41.29,41.3,40200.0,36.0394,36.0568,35.9697,35.9784,40200.0
2009-09-08 13:00:00,41.29,41.41,41.22,41.38,214500.0,35.9697,36.0742,35.9087,36.0481,214500.0
2009-09-08 13:30:00,41.39,41.42,41.33,41.41,128700.0,36.0568,36.0829,36.0045,36.0742,128700.0
2009-09-08 14:00:00,41.41,41.49,41.37,41.42,148100.0,36.0742,36.1439,36.0394,36.0829,148100.0
2009-09-08 14:30:00,41.43,41.55,41.43,41.49,84100.0,36.0916,36.1962,36.0916,36.1439,84100.0
2009-09-08 15:00:00,41.49,41.5,41.36,41.49,120700.0,36.1439,36.1526,36.0307,36.1439,120700.0
2009-09-08 15:30:00,41.48,41.52,41.44,41.46,278000.0,36.1352,36.17,36.1003,36.1178,278000.0
2009-09-09 09:30:00,41.61,41.84,41.19,41.56,115500.0,36.2484,36.4488,35.8826,36.2049,115500.0
2009-09-09 10:00:00,41.54,41.69,41.46,41.5,137000.0,36.1875,36.3181,36.1178,36.1526,137000.0
2009-09-09 10:30:00,41.5,41.57,41.5,41.54,122500.0,36.1526,36.2136,36.1526,36.1875,122500.0
2009-09-09 11:00:00,41.54,41.63,41.5,41.55,133700.0,36.1875,36.2659,36.1526,36.1962,133700.0
2009-09-09 11:30:00,41.54,41.88,41.54,41.8,104500.0,36.1875,36.4837,36.1875,36.414,104500.0
2009-09-09 12:00:00,41.82,41.86,41.69,41.7,109100.0,36.4314,36.4662,36.3181,36.3268,109100.0
2009-09-09 12:30:00,41.7,41.7,41.49,41.54,159400.0,36.3268,36.3268,36.1439,36.1875,159400.0
2009-09-09 13:00:00,41.54,41.54,41.42,41.5,199300.0,36.1875,36.1875,36.0829,36.1526,199300.0
2009-09-09 13:30:00,41.5,41.62,41.44,41.49,68700.0,36.1526,36.2572,36.1003,36.1439,68700.0
2009-09-09 14:00:00,41.5,41.53,41.39,41.39,104300.0,36.1526,36.1787,36.0568,36.0568,104300.0
2009-09-09 14:30:00,41.39,41.42,41.22,41.26,153300.0,36.0568,36.0829,35.9087,35.9435,153300.0
2009-09-09 15:00:00,41.26,41.49,41.25,41.41,126200.0,35.9435,36.1439,35.9348,36.0742,126200.0
2009-09-09 15:30:00,41.42,41.62,41.39,41.52,239400.0,36.0829,36.2572,36.0568,36.17,239400.0
2009-09-10 09:30:00,41.48,41.76,41.16,41.25,488900.0,36.1352,36.3791,35.8564,35.9348,488900.0
2009-09-10 10:00:00,41.26,41.48,41.1,41.15,142600.0,35.9435,36.1352,35.8042,35.8477,142600.0
2009-09-10 10:30:00,41.13,41.27,41.04,41.08,130600.0,35.8303,35.9523,35.7519,35.7867,130600.0
2009-09-10 11:00:00,41.07,41.1,40.55,40.73,303900.0,35.778,35.8042,35.325,35.4818,303900.0
2009-09-10 11:30:00,40.75,40.93,40.69,40.91,156500.0,35.4993,35.6561,35.447,35.6386,156500.0
2009-09-10 12:00:00,40.92,40.95,40.77,40.83,89200.0,35.6473,35.6735,35.5167,35.5689,89200.0
2009-09-10 12:30:00,40.83,40.88,40.73,40.79,172300.0,35.5689,35.6125,35.4818,35.5341,172300.0
2009-09-10 13:00:00,40.78,40.79,40.57,40.66,195400.0,35.5254,35.5341,35.3424,35.4209,195400.0
2009-09-10 13:30:00,40.65,40.77,40.54,40.74,98200.0,35.4121,35.5167,35.3163,35.4905,98200.0
2009-09-10 14:00:00,40.74,40.8,40.47,40.5,181700.0,35.4905,35.5428,35.2553,35.2815,181700.0
2009-09-10 14:30:00,40.51,40.54,40.4,40.42,261500.0,35.2902,35.3163,35.1944,35.2118,261500.0
2009-09-10 15:00:00,40.42,40.63,40.36,40.57,516500.0,35.2118,35.3947,35.1595,35.3424,516500.0
2009-09-10 15:30:00,40.57,40.62,40.48,40.58,514700.0,35.3424,35.386,35.264,35.3512,514700.0
2009-09-11 09:30:00,40.65,40.65,38.96,39.19,870700.0,35.4121,35.4121,33.9399,34.1403,870700.0
2009-09-11 10:00:00,39.19,39.67,39.17,39.31,667700.0,34.1403,34.5584,34.1228,34.2448,667700.0
2009-09-11 10:30:00,39.31,39.34,38.35,38.43,531100.0,34.2448,34.2709,33.4085,33.4782,531100.0
2009-09-11 11:00:00,38.4,38.57,38.08,38.52,911000.0,33.4521,33.6002,33.1733,33.5566,911000.0
2009-09-11 11:30:00,38.53,39.02,38.45,39.0,707300.0,33.5653,33.9922,33.4956,33.9747,707300.0
2009-09-11 12:00:00,39.0,39.19,38.89,38.99,372600.0,33.9747,34.1403,33.8789,33.966,372600.0
2009-09-11 12:30:00,38.99,39.17,38.85,39.01,226000.0,33.966,34.1228,33.8441,33.9835,226000.0
2009-09-11 13:00:00,39.01,39.03,38.87,38.89,197500.0,33.9835,34.0009,33.8615,33.8789,197500.0
2009-09-11 13:30:00,38.89,38.96,38.47,38.5,568100.0,33.8789,33.9399,33.513,33.5392,568100.0
2009-09-11 14:00:00,38.5,38.62,38.4,38.48,426700.0,33.5392,33.6437,33.4521,33.5217,426700.0
2009-09-11 14:30:00,38.49,38.91,38.49,38.85,384300.0,33.5305,33.8963,33.5305,33.8441,384300.0
2009-09-11 15:00:00,38.86,39.1,38.79,39.04,568900.0,33.8528,34.0619,33.7918,34.0096,568900.0
2009-09-11 15:30:00,39.05,39.24,38.93,39.2,1008400.0,34.0183,34.1838,33.9138,34.149,1008400.0
2009-09-14 09:30:00,38.92,39.01,38.32,38.56,368800.0,33.9051,33.9835,33.3824,33.5914,368800.0
2009-09-14 10:00:00,38.58,38.86,38.53,38.77,177600.0,33.6089,33.8528,33.5653,33.7744,177600.0
2009-09-14 10:30:00,38.77,39.36,38.77,39.13,319700.0,33.7744,34.2884,33.7744,34.088,319700.0
2009-09-14 11:00:00,39.14,39.67,39.13,39.53,229000.0,34.0967,34.5584,34.088,34.4365,229000.0
2009-09-14 11:30:00,39.54,39.54,39.17,39.29,361000.0,34.4452,34.4452,34.1228,34.2274,361000.0
2009-09-14 12:00:00,39.3,39.49,39.3,39.43,116500.0,34.2361,34.4016,34.2361,34.3493,116500.0
2009-09-14 12:30:00,39.43,39.62,39.43,39.56,109900.0,34.3493,34.5149,34.3493,34.4626,109900.0
2009-09-14 13:00:00,39.56,39.58,39.43,39.49,228700.0,34.4626,34.48,34.3493,34.4016,228700.0
2009-09-14 13:30:00,39.49,39.63,39.49,39.58,109000.0,34.4016,34.5236,34.4016,34.48,109000.0
2009-09-14 14:00:00,39.58,39.83,39.49,39.81,156500.0,34.48,34.6978,34.4016,34.6804,156500.0
2009-09-14 14:30:00,39.82,39.87,39.76,39.82,217600.0,34.6891,34.7326,34.6368,34.6891,217600.0
2009-09-14 15:00:00,39.81,39.81,39.63,39.64,196500.0,34.6804,34.6804,34.5236,34.5323,196500.0
2009-09-14 15:30:00,39.64,39.72,39.59,39.68,376600.0,34.5323,34.602,34.4887,34.5671,376600.0
2009-09-15 09:30:00,39.63,39.87,39.41,39.54,227400.0,34.5236,34.7326,34.3319,34.4452,227400.0
2009-09-15 10:00:00,39.52,39.54,38.63,38.95,325200.0,34.4277,34.4452,33.6524,33.9312,325200.0
2009-09-15 10:30:00,38.96,39.1,38.74,39.01,262700.0,33.9399,34.0619,33.7482,33.9835,262700.0
2009-09-15 11:00:00,39.0,39.15,38.84,38.84,234300.0,33.9747,34.1054,33.8354,33.8354,234300.0
2009-09-15 11:30:00,38.84,38.85,38.66,38.78,156900.0,33.8354,33.8441,33.6786,33.7831,156900.0
2009-09-15 12:00:00,38.77,38.83,38.72,38.72,94900.0,33.7744,33.8267,33.7308,33.7308,94900.0
2009-09-15 12:30:00,38.73,38.75,38.67,38.67,84900.0,33.7395,33.757,33.6873,33.6873,84900.0
2009-09-15 13:00:00,38.67,38.71,38.6,38.7,149200.0,33.6873,33.7221,33.6263,33.7134,149200.0
2009-09-15 13:30:00,38.7,38.8,38.65,38.76,122100.0,33.7134,33.8005,33.6698,33.7657,122100.0
2009-09-15 14:00:00,38.76,38.86,38.72,38.86,132500.0,33.7657,33.8528,33.7308,33.8528,132500.0
2009-09-15 14:30:00,38.85,38.91,38.79,38.88,135500.0,33.8441,33.8963,33.7918,33.8702,135500.0
2009-09-15 15:00:00,38.88,39.01,38.88,38.99,232800.0,33.8702,33.9835,33.8702,33.966,232800.0
2009-09-15 15:30:00,38.99,39.07,38.93,39.02,697100.0,33.966,34.0357,33.9138,33.9922,697100.0
2009-09-16 09:30:00,39.22,39.34,38.81,38.81,111300.0,34.1664,34.2709,33.8092,33.8092,111300.0
2009-09-16 10:00:00,38.83,38.9,38.61,38.61,125900.0,33.8267,33.8876,33.635,33.635,125900.0
2009-09-16 10:30:00,38.62,38.83,38.48,38.76,79500.0,33.6437,33.8267,33.5217,33.7657,79500.0
2009-09-16 11:00:00,38.75,38.81,38.67,38.7,120900.0,33.757,33.8092,33.6873,33.7134,120900.0
2009-09-16 11:30:00,38.71,38.78,38.66,38.77,70600.0,33.7221,33.7831,33.6786,33.7744,70600.0
2009-09-16 12:00:00,38.77,38.86,38.69,38.76,97500.0,33.7744,33.8528,33.7047,33.7657,97500.0
2009-09-16 12:30:00,38.76,38.81,38.66,38.71,145800.0,33.7657,33.8092,33.6786,33.7221,145800.0
2009-09-16 13:00:00,38.72,38.86,38.7,38.85,162000.0,33.7308,33.8528,33.7134,33.8441,162000.0
2009-09-16 13:30:00,38.85,38.9,38.83,38.89,131300.0,33.8441,33.8876,33.8267,33.8789,131300.0
2009-09-16 14:00:00,38.88,38.99,38.87,38.94,96600.0,33.8702,33.966,33.8615,33.9225,96600.0
2009-09-16 14:30:00,38.94,38.96,38.81,38.86,65600.0,33.9225,33.9399,33.8092,33.8528,65600.0
2009-09-16 15:00:00,38.85,38.89,38.8,38.83,154100.0,33.8441,33.8789,33.8005,33.8267,154100.0
2009-09-16 15:30:00,38.84,38.84,38.71,38.72,412600.0,33.8354,33.8354,33.7221,33.7308,412600.0
2009-09-17 09:30:00,38.64,39.4,38.64,39.25,143000.0,33.6611,34.3232,33.6611,34.1925,143000.0
2009-09-17 10:00:00,39.26,39.37,38.94,38.98,138700.0,34.2012,34.2971,33.9225,33.9573,138700.0
2009-09-17 10:30:00,38.98,39.22,38.93,38.96,119200.0,33.9573,34.1664,33.9138,33.9399,119200.0
2009-09-17 11:00:00,38.98,39.11,38.85,39.08,78700.0,33.9573,34.0706,33.8441,34.0444,78700.0
2009-09-17 11:30:00,39.09,39.1,38.57,38.73,116600.0,34.0531,34.0619,33.6002,33.7395,116600.0
2009-09-17 12:00:00,38.72,38.83,38.6,38.81,80300.0,33.7308,33.8267,33.6263,33.8092,80300.0
2009-09-17 12:30:00,38.8,38.87,38.7,38.72,166300.0,33.8005,33.8615,33.7134,33.7308,166300.0
2009-09-17 13:00:00,38.72,38.81,38.7,38.79,81500.0,33.7308,33.8092,33.7134,33.7918,81500.0
2009-09-17 13:30:00,38.79,38.88,38.72,38.8,75200.0,33.7918,33.8702,33.7308,33.8005,75200.0
2009-09-17 14:00:00,38.79,38.87,38.78,38.84,91400.0,33.7918,33.8615,33.7831,33.8354,91400.0
2009-09-17 14:30:00,38.84,38.89,38.72,38.82,88600.0,33.8354,33.8789,33.7308,33.8179,88600.0
2009-09-17 15:00:00,38.82,38.94,38.75,38.89,110500.0,33.8179,33.9225,33.757,33.8789,110500.0
2009-09-17 15:30:00,38.89,38.9,38.66,38.68,383300.0,33.8789,33.8876,33.6786,33.696,383300.0
2009-09-18 09:30:00,38.76,39.19,38.76,38.99,254100.0,33.7657,34.1403,33.7657,33.966,254100.0
2009-09-18 10:00:00,38.98,39.15,38.95,39.1,131800.0,33.9573,34.1054,33.9312,34.0619,131800.0
2009-09-18 10:30:00,39.09,39.29,39.09,39.17,172500.0,34.0531,34.2274,34.0531,34.1228,172500.0
2009-09-18 11:00:00,39.19,39.24,39.07,39.21,116200.0,34.1403,34.1838,34.0357,34.1577,116200.0
2009-09-18 11:30:00,39.21,39.25,39.1,39.1,115900.0,34.1577,34.1925,34.0619,34.0619,115900.0
2009-09-18 12:00:00,39.1,39.13,38.92,38.97,79400.0,34.0619,34.088,33.9051,33.9486,79400.0
2009-09-18 12:30:00,38.97,39.1,38.96,39.08,63500.0,33.9486,34.0619,33.9399,34.0444,63500.0
2009-09-18 13:00:00,39.1,39.14,39.05,39.11,81800.0,34.0619,34.0967,34.0183,34.0706,81800.0
2009-09-18 13:30:00,39.11,39.27,39.01,39.25,111900.0,34.0706,34.21,33.9835,34.1925,111900.0
2009-09-18 14:00:00,39.23,39.25,39.07,39.09,94400.0,34.1751,34.1925,34.0357,34.0531,94400.0
2009-09-18 14:30:00,39.1,39.1,39.0,39.09,71900.0,34.0619,34.0619,33.9747,34.0531,71900.0
2009-09-18 15:00:00,39.08,39.23,39.05,39.22,155700.0,34.0444,34.1751,34.0183,34.1664,155700.0
2009-09-18 15:30:00,39.21,39.25,39.07,39.24,707200.0,34.1577,34.1925,34.0357,34.1838,707200.0
2009-09-21 09:30:00,39.09,39.22,38.77,38.94,119400.0,34.0531,34.1664,33.7744,33.9225,119400.0
2009-09-21 10:00:00,38.93,39.5,38.89,39.37,174000.0,33.9138,34.4103,33.8789,34.2971,174000.0
2009-09-21 10:30:00,39.38,39.8,39.25,39.71,163100.0,34.3058,34.6717,34.1925,34.5933,163100.0
2009-09-21 11:00:00,39.69,39.95,39.56,39.87,164600.0,34.5758,34.8023,34.4626,34.7326,164600.0
2009-09-21 11:30:00,39.87,40.06,39.73,40.04,186900.0,34.7326,34.8982,34.6107,34.8807,186900.0
2009-09-21 12:00:00,40.06,40.1,39.74,39.76,107400.0,34.8982,34.933,34.6194,34.6368,107400.0
2009-09-21 12:30:00,39.75,39.76,39.56,39.57,118900.0,34.6281,34.6368,34.4626,34.4713,118900.0
2009-09-21 13:00:00,39.57,39.76,39.55,39.74,101200.0,34.4713,34.6368,34.4539,34.6194,101200.0
2009-09-21 13:30:00,39.73,39.86,39.72,39.83,114800.0,34.6107,34.7239,34.602,34.6978,114800.0
2009-09-21 14:00:00,39.83,40.0,39.83,40.0,253800.0,34.6978,34.8459,34.6978,34.8459,253800.0
2009-09-21 14:30:00,40.0,40.13,39.99,40.05,268300.0,34.8459,34.9591,34.8372,34.8895,268300.0
2009-09-21 15:00:00,40.04,40.35,40.04,40.21,263900.0,34.8807,35.1508,34.8807,35.0288,263900.0
2009-09-21 15:30:00,40.21,40.22,39.92,40.07,557000.0,35.0288,35.0375,34.7762,34.9069,557000.0
2009-09-22 09:30:00,40.19,40.79,40.19,40.65,394000.0,35.0114,35.5341,35.0114,35.4121,394000.0
2009-09-22 10:00:00,40.65,40.7,40.2,40.23,240100.0,35.4121,35.4557,35.0201,35.0463,240100.0
2009-09-22 10:30:00,40.23,40.35,40.19,40.22,141500.0,35.0463,35.1508,35.0114,35.0375,141500.0
2009-09-22 11:00:00,40.21,40.25,40.2,40.2,105100.0,35.0288,35.0637,35.0201,35.0201,105100.0
2009-09-22 11:30:00,40.21,40.25,40.12,40.23,123500.0,35.0288,35.0637,34.9504,35.0463,123500.0
2009-09-22 12:00:00,40.23,40.38,40.23,40.37,159500.0,35.0463,35.1769,35.0463,35.1682,159500.0
2009-09-22 12:30:00,40.37,40.5,40.33,40.47,126700.0,35.1682,35.2815,35.1334,35.2553,126700.0
2009-09-22 13:00:00,40.46,40.5,40.29,40.37,100000.0,35.2466,35.2815,35.0985,35.1682,100000.0
2009-09-22 13:30:00,40.37,40.38,40.28,40.35,117600.0,35.1682,35.1769,35.0898,35.1508,117600.0
2009-09-22 14:00:00,40.35,40.42,40.33,40.33,78300.0,35.1508,35.2118,35.1334,35.1334,78300.0
2009-09-22 14:30:00,40.34,40.49,40.33,40.4,136400.0,35.1421,35.2728,35.1334,35.1944,136400.0
2009-09-22 15:00:00,40.39,40.41,40.33,40.36,206100.0,35.1856,35.2031,35.1334,35.1595,206100.0
2009-09-22 15:30:00,40.37,40.39,40.21,40.32,454100.0,35.1682,35.1856,35.0288,35.1247,454100.0
2009-09-23 09:30:00,39.69,39.87,39.37,39.47,609500.0,34.6295,34.7866,34.3503,34.4376,609500.0
2009-09-23 10:00:00,39.45,39.87,39.21,39.81,357000.0,34.4201,34.7866,34.2107,34.7342,357000.0
2009-09-23 10:30:00,39.8,39.82,39.29,39.32,183200.0,34.7255,34.743,34.2805,34.3067,183200.0
2009-09-23 11:00:00,39.31,39.43,39.24,39.37,444200.0,34.298,34.4027,34.2369,34.3503,444200.0
2009-09-23 11:30:00,39.37,39.43,39.24,39.39,311600.0,34.3503,34.4027,34.2369,34.3678,311600.0
2009-09-23 12:00:00,39.38,39.48,39.14,39.17,251800.0,34.3591,34.4463,34.1497,34.1758,251800.0
2009-09-23 12:30:00,39.15,39.28,39.13,39.22,305800.0,34.1584,34.2718,34.1409,34.2195,305800.0
2009-09-23 13:00:00,39.21,39.22,38.91,39.04,267200.0,34.2107,34.2195,33.949,34.0624,267200.0
2009-09-23 13:30:00,39.03,39.2,39.02,39.09,201400.0,34.0537,34.202,34.045,34.106,201400.0
2009-09-23 14:00:00,39.09,39.3,39.05,39.28,337800.0,34.106,34.2893,34.0711,34.2718,337800.0
2009-09-23 14:30:00,39.25,39.3,38.8,38.81,401100.0,34.2456,34.2893,33.853,33.8617,401100.0
2009-09-23 15:00:00,38.82,39.11,38.72,38.72,386900.0,33.8705,34.1235,33.7832,33.7832,386900.0
2009-09-23 15:30:00,38.72,38.98,38.53,38.68,693300.0,33.7832,34.0101,33.6174,33.7483,693300.0
2009-09-24 09:30:00,38.77,39.63,38.56,39.0,435200.0,33.8268,34.5772,33.6436,34.0275,435200.0
2009-09-24 10:00:00,39.0,39.02,38.44,38.6,306400.0,34.0275,34.045,33.5389,33.6785,306400.0
2009-09-24 10:30:00,38.59,38.85,38.48,38.68,315700.0,33.6698,33.8966,33.5738,33.7483,315700.0
2009-09-24 11:00:00,38.68,38.9,38.61,38.85,210700.0,33.7483,33.9403,33.6872,33.8966,210700.0
2009-09-24 11:30:00,38.86,38.93,38.74,38.85,142800.0,33.9054,33.9664,33.8007,33.8966,142800.0
2009-09-24 12:00:00,38.85,38.9,38.74,38.85,169900.0,33.8966,33.9403,33.8007,33.8966,169900.0
2009-09-24 12:30:00,38.83,39.0,38.74,38.93,176900.0,33.8792,34.0275,33.8007,33.9664,176900.0
2009-09-24 13:00:00,38.93,39.21,38.88,39.2,232300.0,33.9664,34.2107,33.9228,34.202,232300.0
2009-09-24 13:30:00,39.2,39.27,38.98,39.03,145700.0,34.202,34.2631,34.0101,34.0537,145700.0
2009-09-24 14:00:00,39.02,39.08,38.92,38.96,170500.0,34.045,34.0973,33.9577,33.9926,170500.0
2009-09-24 14:30:00,38.96,39.22,38.95,39.22,224900.0,33.9926,34.2195,33.9839,34.2195,224900.0
2009-09-24 15:00:00,39.21,39.24,38.99,39.04,205400.0,34.2107,34.2369,34.0188,34.0624,205400.0
2009-09-24 15:30:00,39.03,39.14,38.8,38.93,531900.0,34.0537,34.1497,33.853,33.9664,531900.0
2009-09-25 09:30:00,38.94,39.21,38.83,38.9,169800.0,33.9752,34.2107,33.8792,33.9403,169800.0
2009-09-25 10:00:00,38.9,39.05,38.63,38.72,171400.0,33.9403,34.0711,33.7047,33.7832,171400.0
2009-09-25 10:30:00,38.72,38.94,38.69,38.82,95000.0,33.7832,33.9752,33.757,33.8705,95000.0
2009-09-25 11:00:00,38.86,39.09,38.83,38.95,117700.0,33.9054,34.106,33.8792,33.9839,117700.0
2009-09-25 11:30:00,38.96,39.11,38.71,39.08,190500.0,33.9926,34.1235,33.7745,34.0973,190500.0
2009-09-25 12:00:00,39.08,39.27,39.01,39.11,113400.0,34.0973,34.2631,34.0362,34.1235,113400.0
2009-09-25 12:30:00,39.09,39.19,39.02,39.05,48900.0,34.106,34.1933,34.045,34.0711,48900.0
2009-09-25 13:00:00,39.04,39.11,38.99,39.11,65900.0,34.0624,34.1235,34.0188,34.1235,65900.0
2009-09-25 13:30:00,39.1,39.24,39.05,39.24,69700.0,34.1148,34.2369,34.0711,34.2369,69700.0
2009-09-25 14:00:00,39.25,39.34,39.2,39.29,108600.0,34.2456,34.3242,34.202,34.2805,108600.0
2009-09-25 14:30:00,39.28,39.53,39.2,39.51,143100.0,34.2718,34.4899,34.202,34.4725,143100.0
2009-09-25 15:00:00,39.51,39.51,39.27,39.3,111000.0,34.4725,34.4725,34.2631,34.2893,111000.0
2009-09-25 15:30:00,39.31,39.31,39.08,39.14,214400.0,34.298,34.298,34.0973,34.1497,214400.0
2009-09-28 09:30:00,39.41,39.86,39.18,39.64,161500.0,34.3852,34.7779,34.1846,34.5859,161500.0
2009-09-28 10:00:00,39.65,39.84,39.65,39.68,108000.0,34.5946,34.7604,34.5946,34.6208,108000.0
2009-09-28 10:30:00,39.68,39.77,39.65,39.66,106700.0,34.6208,34.6993,34.5946,34.6034,106700.0
2009-09-28 11:00:00,39.65,39.69,39.52,39.57,107200.0,34.5946,34.6295,34.4812,34.5248,107200.0
2009-09-28 11:30:00,39.57,39.65,39.51,39.56,99100.0,34.5248,34.5946,34.4725,34.5161,99100.0
2009-09-28 12:00:00,39.56,39.61,39.49,39.5,43100.0,34.5161,34.5597,34.455,34.4638,43100.0
2009-09-28 12:30:00,39.49,39.54,39.45,39.49,68000.0,34.455,34.4987,34.4201,34.455,68000.0
2009-09-28 13:00:00,39.49,39.5,39.39,39.4,63900.0,34.455,34.4638,34.3678,34.3765,63900.0
2009-09-28 13:30:00,39.4,39.45,39.28,39.37,80500.0,34.3765,34.4201,34.2718,34.3503,80500.0
2009-09-28 14:00:00,39.37,39.44,39.34,39.37,96900.0,34.3503,34.4114,34.3242,34.3503,96900.0
2009-09-28 14:30:00,39.36,39.36,39.21,39.28,83900.0,34.3416,34.3416,34.2107,34.2718,83900.0
2009-09-28 15:00:00,39.28,39.39,39.21,39.35,112500.0,34.2718,34.3678,34.2107,34.3329,112500.0
2009-09-28 15:30:00,39.35,39.41,39.32,39.35,356900.0,34.3329,34.3852,34.3067,34.3329,356900.0
2009-09-29 09:30:00,39.42,39.73,39.26,39.6,63800.0,34.394,34.6644,34.2544,34.551,63800.0
2009-09-29 10:00:00,39.58,39.88,39.28,39.61,103000.0,34.5336,34.7953,34.2718,34.5597,103000.0
2009-09-29 10:30:00,39.58,39.64,39.27,39.28,124500.0,34.5336,34.5859,34.2631,34.2718,124500.0
2009-09-29 11:00:00,39.27,39.36,39.22,39.28,74800.0,34.2631,34.3416,34.2195,34.2718,74800.0
2009-09-29 11:30:00,39.28,39.29,39.04,39.16,101200.0,34.2718,34.2805,34.0624,34.1671,101200.0
2009-09-29 12:00:00,39.16,39.27,39.08,39.22,81300.0,34.1671,34.2631,34.0973,34.2195,81300.0
2009-09-29 12:30:00,39.23,39.31,39.22,39.24,57800.0,34.2282,34.298,34.2195,34.2369,57800.0
2009-09-29 13:00:00,39.25,39.38,39.24,39.3,51100.0,34.2456,34.3591,34.2369,34.2893,51100.0
2009-09-29 13:30:00,39.32,39.39,39.3,39.31,43600.0,34.3067,34.3678,34.2893,34.298,43600.0
2009-09-29 14:00:00,39.31,39.35,39.25,39.31,56200.0,34.298,34.3329,34.2456,34.298,56200.0
2009-09-29 14:30:00,39.31,39.39,39.26,39.3,64400.0,34.298,34.3678,34.2544,34.2893,64400.0
2009-09-29 15:00:00,39.29,39.35,39.26,39.31,83900.0,34.2805,34.3329,34.2544,34.298,83900.0
2009-09-29 15:30:00,39.31,39.38,39.15,39.19,202800.0,34.298,34.3591,34.1584,34.1933,202800.0
2009-09-30 09:30:00,39.11,39.14,38.77,38.82,220100.0,34.1235,34.1497,33.8268,33.8705,220100.0
2009-09-30 10:00:00,38.78,38.94,38.68,38.82,124600.0,33.8356,33.9752,33.7483,33.8705,124600.0
2009-09-30 10:30:00,38.8,38.83,38.62,38.71,118100.0,33.853,33.8792,33.696,33.7745,118100.0
2009-09-30 11:00:00,38.69,38.87,38.67,38.76,59600.0,33.757,33.9141,33.7396,33.8181,59600.0
2009-09-30 11:30:00,38.76,39.0,38.73,38.97,70300.0,33.8181,34.0275,33.7919,34.0013,70300.0
2009-09-30 12:00:00,38.97,39.04,38.75,39.02,109500.0,34.0013,34.0624,33.8094,34.045,109500.0
2009-09-30 12:30:00,39.02,39.53,39.02,39.51,114000.0,34.045,34.4899,34.045,34.4725,114000.0
2009-09-30 13:00:00,39.51,39.67,39.39,39.51,94700.0,34.4725,34.6121,34.3678,34.4725,94700.0
2009-09-30 13:30:00,39.5,39.54,39.33,39.47,78100.0,34.4638,34.4987,34.3154,34.4376,78100.0
2009-09-30 14:00:00,39.47,39.57,39.41,39.53,60800.0,34.4376,34.5248,34.3852,34.4899,60800.0
2009-09-30 14:30:00,39.51,39.6,39.41,39.43,74800.0,34.4725,34.551,34.3852,34.4027,74800.0
2009-09-30 15:00:00,39.42,39.51,39.09,39.35,225400.0,34.394,34.4725,34.106,34.3329,225400.0
2009-09-30 15:30:00,39.33,39.43,39.2,39.28,287500.0,34.3154,34.4027,34.202,34.2718,287500.0
2009-10-01 09:30:00,39.25,39.25,38.4,38.47,302500.0,34.2456,34.2456,33.504,33.5651,302500.0
2009-10-01 10:00:00,38.5,38.53,38.25,38.38,324300.0,33.5913,33.6174,33.3731,33.4866,324300.0
2009-10-01 10:30:00,38.38,38.41,38.25,38.31,200500.0,33.4866,33.5127,33.3731,33.4255,200500.0
2009-10-01 11:00:00,38.3,38.32,38.24,38.25,392200.0,33.4168,33.4342,33.3644,33.3731,392200.0
2009-10-01 11:30:00,38.25,38.26,37.79,37.95,157600.0,33.3731,33.3819,32.9718,33.1114,157600.0
2009-10-01 12:00:00,37.96,38.14,37.93,38.12,95200.0,33.1201,33.2772,33.0939,33.2597,95200.0
2009-10-01 12:30:00,38.11,38.17,37.91,37.91,79800.0,33.251,33.3033,33.0765,33.0765,79800.0
2009-10-01 13:00:00,37.92,37.92,37.8,37.86,111700.0,33.0852,33.0852,32.9805,33.0329,111700.0
2009-10-01 13:30:00,37.86,38.09,37.85,37.9,113400.0,33.0329,33.2335,33.0241,33.0678,113400.0
2009-10-01 14:00:00,37.9,38.22,37.88,38.2,176900.0,33.0678,33.347,33.0503,33.3295,176900.0
2009-10-01 14:30:00,38.19,38.2,37.99,38.1,142400.0,33.3208,33.3295,33.1463,33.2423,142400.0
2009-10-01 15:00:00,38.09,38.13,37.98,37.99,99000.0,33.2335,33.2684,33.1376,33.1463,99000.0
2009-10-01 15:30:00,37.99,38.07,37.84,37.94,595200.0,33.1463,33.2161,33.0154,33.1027,595200.0
2009-10-02 09:30:00,37.67,38.2,37.5,37.92,299400.0,32.8671,33.3295,32.7188,33.0852,299400.0
2009-10-02 10:00:00,37.91,38.04,37.6,37.79,235000.0,33.0765,33.1899,32.806,32.9718,235000.0
2009-10-02 10:30:00,37.79,37.88,37.66,37.83,236900.0,32.9718,33.0503,32.8584,33.0067,236900.0
2009-10-02 11:00:00,37.81,37.89,37.61,37.63,129700.0,32.9892,33.059,32.8147,32.8322,129700.0
2009-10-02 11:30:00,37.65,37.75,37.51,37.54,96000.0,32.8496,32.9369,32.7275,32.7537,96000.0
2009-10-02 12:00:00,37.54,37.63,37.48,37.55,141700.0,32.7537,32.8322,32.7013,32.7624,141700.0
2009-10-02 12:30:00,37.54,37.65,37.4,37.63,110200.0,32.7537,32.8496,32.6315,32.8322,110200.0
2009-10-02 13:00:00,37.62,37.74,37.62,37.67,115400.0,32.8235,32.9282,32.8235,32.8671,115400.0
2009-10-02 13:30:00,37.68,37.71,37.55,37.55,75100.0,32.8758,32.902,32.7624,32.7624,75100.0
2009-10-02 14:00:00,37.53,37.63,37.51,37.56,120500.0,32.7449,32.8322,32.7275,32.7711,120500.0
2009-10-02 14:30:00,37.57,37.68,37.53,37.63,119400.0,32.7798,32.8758,32.7449,32.8322,119400.0
2009-10-02 15:00:00,37.62,37.63,37.53,37.54,219200.0,32.8235,32.8322,32.7449,32.7537,219200.0
2009-10-02 15:30:00,37.55,37.62,37.48,37.48,499200.0,32.7624,32.8235,32.7013,32.7013,499200.0
2009-10-05 09:30:00,37.35,38.46,37.35,38.15,208400.0,32.5879,33.5564,32.5879,33.2859,208400.0
2009-10-05 10:00:00,38.12,38.19,37.78,38.05,109100.0,33.2597,33.3208,32.9631,33.1986,109100.0
2009-10-05 10:30:00,38.04,38.17,37.86,37.98,111900.0,33.1899,33.3033,33.0329,33.1376,111900.0
2009-10-05 11:00:00,37.98,38.03,37.72,37.72,67500.0,33.1376,33.1812,32.9107,32.9107,67500.0
2009-10-05 11:30:00,37.71,37.8,37.54,37.69,116500.0,32.902,32.9805,32.7537,32.8845,116500.0
2009-10-05 12:00:00,37.71,37.76,37.54,37.54,69600.0,32.902,32.9456,32.7537,32.7537,69600.0
2009-10-05 12:30:00,37.54,37.72,37.54,37.62,112100.0,32.7537,32.9107,32.7537,32.8235,112100.0
2009-10-05 13:00:00,37.62,37.68,37.58,37.58,48800.0,32.8235,32.8758,32.7886,32.7886,48800.0
2009-10-05 13:30:00,37.59,37.6,37.48,37.52,69500.0,32.7973,32.806,32.7013,32.7362,69500.0
2009-10-05 14:00:00,37.52,37.61,37.45,37.48,90800.0,32.7362,32.8147,32.6751,32.7013,90800.0
2009-10-05 14:30:00,37.49,37.76,37.49,37.67,176500.0,32.71,32.9456,32.71,32.8671,176500.0
2009-10-05 15:00:00,37.68,37.78,37.67,37.7,93500.0,32.8758,32.9631,32.8671,32.8933,93500.0
2009-10-05 15:30:00,37.71,37.76,37.65,37.72,232800.0,32.902,32.9456,32.8496,32.9107,232800.0
2009-10-06 09:30:00,37.94,38.07,37.74,38.07,137700.0,33.1027,33.2161,32.9282,33.2161,137700.0
2009-10-06 10:00:00,38.07,38.33,37.96,38.2,257600.0,33.2161,33.4429,33.1201,33.3295,257600.0
2009-10-06 10:30:00,38.2,38.22,38.04,38.18,87200.0,33.3295,33.347,33.1899,33.3121,87200.0
2009-10-06 11:00:00,38.19,38.22,38.02,38.02,131200.0,33.3208,33.347,33.1725,33.1725,131200.0
2009-10-06 11:30:00,38.04,38.12,37.98,38.08,135100.0,33.1899,33.2597,33.1376,33.2248,135100.0
2009-10-06 12:00:00,38.09,38.11,38.01,38.09,228000.0,33.2335,33.251,33.1637,33.2335,228000.0
2009-10-06 12:30:00,38.09,38.12,37.9,37.9,131500.0,33.2335,33.2597,33.0678,33.0678,131500.0
2009-10-06 13:00:00,37.91,38.2,37.85,38.19,155200.0,33.0765,33.3295,33.0241,33.3208,155200.0
2009-10-06 13:30:00,38.19,38.2,38.01,38.1,405200.0,33.3208,33.3295,33.1637,33.2423,405200.0
2009-10-06 14:00:00,38.1,38.47,38.1,38.4,464000.0,33.2423,33.5651,33.2423,33.504,464000.0
2009-10-06 14:30:00,38.4,38.66,38.36,38.43,299400.0,33.504,33.7309,33.4691,33.5302,299400.0
2009-10-06 15:00:00,38.42,38.65,38.4,38.6,670000.0,33.5215,33.7221,33.504,33.6785,670000.0
2009-10-06 15:30:00,38.61,38.68,38.49,38.6,289100.0,33.6872,33.7483,33.5825,33.6785,289100.0
2009-10-07 09:30:00,38.05,38.12,37.6,37.84,719200.0,33.1986,33.2597,32.806,33.0154,719200.0
2009-10-07 10:00:00,37.8,37.83,37.31,37.69,305200.0,32.9805,33.0067,32.553,32.8845,305200.0
2009-10-07 10:30:00,37.67,37.76,37.53,37.59,261700.0,32.8671,32.9456,32.7449,32.7973,261700.0
2009-10-07 11:00:00,37.59,37.82,37.59,37.82,256100.0,32.7973,32.998,32.7973,32.998,256100.0
2009-10-07 11:30:00,37.82,38.52,37.81,38.42,481700.0,32.998,33.6087,32.9892,33.5215,481700.0
2009-10-07 12:00:00,38.43,38.57,38.33,38.48,262600.0,33.5302,33.6523,33.4429,33.5738,262600.0
2009-10-07 12:30:00,38.49,38.54,38.4,38.41,171500.0,33.5825,33.6262,33.504,33.5127,171500.0
2009-10-07 13:00:00,38.42,38.48,38.3,38.38,170400.0,33.5215,33.5738,33.4168,33.4866,170400.0
2009-10-07 13:30:00,38.38,38.58,38.36,38.56,196700.0,33.4866,33.6611,33.4691,33.6436,196700.0
2009-10-07 14:00:00,38.55,38.74,38.5,38.68,264500.0,33.6349,33.8007,33.5913,33.7483,264500.0
2009-10-07 14:30:00,38.67,38.71,38.51,38.62,119500.0,33.7396,33.7745,33.6,33.696,119500.0
2009-10-07 15:00:00,38.63,38.66,38.48,38.54,186500.0,33.7047,33.7309,33.5738,33.6262,186500.0
2009-10-07 15:30:00,38.53,38.62,38.52,38.59,370100.0,33.6174,33.696,33.6087,33.6698,370100.0
2009-10-08 09:30:00,38.78,39.21,38.63,38.81,194400.0,33.8356,34.2107,33.7047,33.8617,194400.0
2009-10-08 10:00:00,38.81,38.9,38.41,38.88,159600.0,33.8617,33.9403,33.5127,33.9228,159600.0
2009-10-08 10:30:00,38.88,39.17,38.8,39.12,225000.0,33.9228,34.1758,33.853,34.1322,225000.0
2009-10-08 11:00:00,39.12,39.2,38.96,39.05,130400.0,34.1322,34.202,33.9926,34.0711,130400.0
2009-10-08 11:30:00,39.04,39.1,38.93,38.94,96500.0,34.0624,34.1148,33.9664,33.9752,96500.0
2009-10-08 12:00:00,38.93,38.99,38.8,38.93,73200.0,33.9664,34.0188,33.853,33.9664,73200.0
2009-10-08 12:30:00,38.94,38.98,38.87,38.91,71600.0,33.9752,34.0101,33.9141,33.949,71600.0
2009-10-08 13:00:00,38.9,38.97,38.71,38.71,106600.0,33.9403,34.0013,33.7745,33.7745,106600.0
2009-10-08 13:30:00,38.71,38.73,38.57,38.68,74700.0,33.7745,33.7919,33.6523,33.7483,74700.0
2009-10-08 14:00:00,38.68,38.7,38.5,38.55,77300.0,33.7483,33.7658,33.5913,33.6349,77300.0
2009-10-08 14:30:00,38.55,38.76,38.53,38.6,107800.0,33.6349,33.8181,33.6174,33.6785,107800.0
2009-10-08 15:00:00,38.6,38.72,38.48,38.49,244100.0,33.6785,33.7832,33.5738,33.5825,244100.0
2009-10-08 15:30:00,38.49,38.5,38.26,38.29,487900.0,33.5825,33.5913,33.3819,33.408,487900.0
2009-10-09 09:30:00,38.28,38.38,38.09,38.14,185700.0,33.3993,33.4866,33.2335,33.2772,185700.0
2009-10-09 10:00:00,38.14,38.21,37.99,38.19,139100.0,33.2772,33.3382,33.1463,33.3208,139100.0
2009-10-09 10:30:00,38.19,38.2,37.89,37.92,205400.0,33.3208,33.3295,33.059,33.0852,205400.0
2009-10-09 11:00:00,37.92,37.94,37.77,37.8,281500.0,33.0852,33.1027,32.9543,32.9805,281500.0
2009-10-09 11:30:00,37.78,37.82,37.74,37.8,183300.0,32.9631,32.998,32.9282,32.9805,183300.0
2009-10-09 12:00:00,37.81,37.86,37.72,37.78,75700.0,32.9892,33.0329,32.9107,32.9631,75700.0
2009-10-09 12:30:00,37.79,37.93,37.75,37.93,103300.0,32.9718,33.0939,32.9369,33.0939,103300.0
2009-10-09 13:00:00,37.93,38.02,37.92,37.97,83400.0,33.0939,33.1725,33.0852,33.1288,83400.0
2009-10-09 13:30:00,37.96,38.08,37.92,38.02,357300.0,33.1201,33.2248,33.0852,33.1725,357300.0
2009-10-09 14:00:00,38.03,38.21,38.0,38.11,227000.0,33.1812,33.3382,33.155,33.251,227000.0
2009-10-09 14:30:00,38.12,38.43,38.11,38.4,161100.0,33.2597,33.5302,33.251,33.504,161100.0
2009-10-09 15:00:00,38.4,38.76,38.35,38.61,251400.0,33.504,33.8181,33.4604,33.6872,251400.0
2009-10-09 15:30:00,38.61,38.71,38.38,38.5,366300.0,33.6872,33.7745,33.4866,33.5913,366300.0
2009-10-12 09:30:00,38.47,38.84,38.4,38.81,103500.0,33.5651,33.8879,33.504,33.8617,103500.0
2009-10-12 10:00:00,38.81,38.87,38.63,38.63,140900.0,33.8617,33.9141,33.7047,33.7047,140900.0
2009-10-12 10:30:00,38.64,38.75,38.63,38.72,56000.0,33.7134,33.8094,33.7047,33.7832,56000.0
2009-10-12 11:00:00,38.7,38.71,38.55,38.55,56500.0,33.7658,33.7745,33.6349,33.6349,56500.0
2009-10-12 11:30:00,38.55,38.8,38.55,38.6,77100.0,33.6349,33.853,33.6349,33.6785,77100.0
2009-10-12 12:00:00,38.6,38.62,38.55,38.56,39100.0,33.6785,33.696,33.6349,33.6436,39100.0
2009-10-12 12:30:00,38.55,38.55,38.48,38.48,36900.0,33.6349,33.6349,33.5738,33.5738,36900.0
2009-10-12 13:00:00,38.48,38.49,38.45,38.48,33100.0,33.5738,33.5825,33.5476,33.5738,33100.0
2009-10-12 13:30:00,38.49,38.54,38.48,38.48,50400.0,33.5825,33.6262,33.5738,33.5738,50400.0
2009-10-12 14:00:00,38.48,38.49,38.3,38.33,97900.0,33.5738,33.5825,33.4168,33.4429,97900.0
2009-10-12 14:30:00,38.34,38.39,38.25,38.36,90300.0,33.4517,33.4953,33.3731,33.4691,90300.0
2009-10-12 15:00:00,38.36,38.39,38.28,38.31,104400.0,33.4691,33.4953,33.3993,33.4255,104400.0
2009-10-12 15:30:00,38.31,38.34,38.21,38.26,229800.0,33.4255,33.4517,33.3382,33.3819,229800.0
2009-10-13 09:30:00,37.94,38.38,37.94,38.1,69400.0,33.1027,33.4866,33.1027,33.2423,69400.0
2009-10-13 10:00:00,38.06,38.25,38.05,38.24,44200.0,33.2074,33.3731,33.1986,33.3644,44200.0
2009-10-13 10:30:00,38.25,38.3,38.08,38.26,23500.0,33.3731,33.4168,33.2248,33.3819,23500.0
2009-10-13 11:00:00,38.25,38.26,38.09,38.19,23600.0,33.3731,33.3819,33.2335,33.3208,23600.0
2009-10-13 11:30:00,38.19,38.32,38.19,38.25,66400.0,33.3208,33.4342,33.3208,33.3731,66400.0
2009-10-13 12:00:00,38.25,38.28,38.14,38.15,27100.0,33.3731,33.3993,33.2772,33.2859,27100.0
2009-10-13 12:30:00,38.14,38.21,38.09,38.19,50800.0,33.2772,33.3382,33.2335,33.3208,50800.0
2009-10-13 13:00:00,38.19,38.22,38.16,38.18,41700.0,33.3208,33.347,33.2946,33.3121,41700.0
2009-10-13 13:30:00,38.17,38.2,38.06,38.12,50300.0,33.3033,33.3295,33.2074,33.2597,50300.0
2009-10-13 14:00:00,38.1,38.16,38.06,38.15,77900.0,33.2423,33.2946,33.2074,33.2859,77900.0
2009-10-13 14:30:00,38.15,38.17,38.09,38.09,30500.0,33.2859,33.3033,33.2335,33.2335,30500.0
2009-10-13 15:00:00,38.1,38.14,38.07,38.07,70000.0,33.2423,33.2772,33.2161,33.2161,70000.0
2009-10-13 15:30:00,38.08,38.14,38.02,38.12,247800.0,33.2248,33.2772,33.1725,33.2597,247800.0
2009-10-14 09:30:00,38.55,38.99,38.55,38.83,172200.0,33.6349,34.0188,33.6349,33.8792,172200.0
2009-10-14 10:00:00,38.82,38.94,38.75,38.75,101800.0,33.8705,33.9752,33.8094,33.8094,101800.0
2009-10-14 10:30:00,38.75,38.86,38.75,38.83,126300.0,33.8094,33.9054,33.8094,33.8792,126300.0
2009-10-14 11:00:00,38.84,39.04,38.84,39.01,86900.0,33.8879,34.0624,33.8879,34.0362,86900.0
2009-10-14 11:30:00,39.01,39.29,38.99,39.08,194200.0,34.0362,34.2805,34.0188,34.0973,194200.0
2009-10-14 12:00:00,39.07,39.09,39.04,39.06,80700.0,34.0886,34.106,34.0624,34.0799,80700.0
2009-10-14 12:30:00,39.04,39.09,39.0,39.04,59000.0,34.0624,34.106,34.0275,34.0624,59000.0
2009-10-14 13:00:00,39.05,39.22,39.04,39.08,57900.0,34.0711,34.2195,34.0624,34.0973,57900.0
2009-10-14 13:30:00,39.09,39.16,39.04,39.12,46600.0,34.106,34.1671,34.0624,34.1322,46600.0
2009-10-14 14:00:00,39.12,39.23,39.07,39.2,98000.0,34.1322,34.2282,34.0886,34.202,98000.0
2009-10-14 14:30:00,39.2,39.25,39.16,39.21,95200.0,34.202,34.2456,34.1671,34.2107,95200.0
2009-10-14 15:00:00,39.21,39.3,39.18,39.29,83900.0,34.2107,34.2893,34.1846,34.2805,83900.0
2009-10-14 15:30:00,39.29,39.3,39.15,39.2,218300.0,34.2805,34.2893,34.1584,34.202,218300.0
2009-10-15 09:30:00,39.0,39.46,38.87,39.45,114400.0,34.0275,34.4289,33.9141,34.4201,114400.0
2009-10-15 10:00:00,39.44,39.48,39.11,39.12,155800.0,34.4114,34.4463,34.1235,34.1322,155800.0
2009-10-15 10:30:00,39.13,39.24,38.96,39.1,65600.0,34.1409,34.2369,33.9926,34.1148,65600.0
2009-10-15 11:00:00,39.08,39.25,39.04,39.24,117500.0,34.0973,34.2456,34.0624,34.2369,117500.0
2009-10-15 11:30:00,39.24,39.24,39.13,39.2,43700.0,34.2369,34.2369,34.1409,34.202,43700.0
2009-10-15 12:00:00,39.2,39.35,39.16,39.16,75300.0,34.202,34.3329,34.1671,34.1671,75300.0
2009-10-15 12:30:00,39.16,39.24,39.16,39.21,56500.0,34.1671,34.2369,34.1671,34.2107,56500.0
2009-10-15 13:00:00,39.22,39.26,39.22,39.24,71800.0,34.2195,34.2544,34.2195,34.2369,71800.0
2009-10-15 13:30:00,39.24,39.26,39.15,39.21,64500.0,34.2369,34.2544,34.1584,34.2107,64500.0
2009-10-15 14:00:00,39.22,39.25,39.15,39.23,32900.0,34.2195,34.2456,34.1584,34.2282,32900.0
2009-10-15 14:30:00,39.21,39.25,39.2,39.22,29800.0,34.2107,34.2456,34.202,34.2195,29800.0
2009-10-15 15:00:00,39.23,39.41,39.22,39.31,131400.0,34.2282,34.3852,34.2195,34.298,131400.0
2009-10-15 15:30:00,39.3,39.36,39.27,39.32,142300.0,34.2893,34.3416,34.2631,34.3067,142300.0
2009-10-16 09:30:00,39.22,39.48,39.11,39.26,162600.0,34.2195,34.4463,34.1235,34.2544,162600.0
2009-10-16 10:00:00,39.25,39.26,39.02,39.1,117100.0,34.2456,34.2544,34.045,34.1148,117100.0
2009-10-16 10:30:00,39.09,39.22,39.09,39.19,53400.0,34.106,34.2195,34.106,34.1933,53400.0
2009-10-16 11:00:00,39.2,39.42,39.19,39.36,70000.0,34.202,34.394,34.1933,34.3416,70000.0
2009-10-16 11:30:00,39.38,39.41,39.33,39.37,240700.0,34.3591,34.3852,34.3154,34.3503,240700.0
2009-10-16 12:00:00,39.37,39.41,39.3,39.31,115000.0,34.3503,34.3852,34.2893,34.298,115000.0
2009-10-16 12:30:00,39.32,39.43,39.29,39.43,60400.0,34.3067,34.4027,34.2805,34.4027,60400.0
2009-10-16 13:00:00,39.43,39.66,39.4,39.66,134100.0,34.4027,34.6034,34.3765,34.6034,134100.0
2009-10-16 13:30:00,39.67,39.74,39.62,39.71,114900.0,34.6121,34.6732,34.5685,34.647,114900.0
2009-10-16 14:00:00,39.72,39.75,39.59,39.63,158300.0,34.6557,34.6819,34.5423,34.5772,158300.0
2009-10-16 14:30:00,39.63,39.67,39.59,39.64,79500.0,34.5772,34.6121,34.5423,34.5859,79500.0
2009-10-16 15:00:00,39.64,39.76,39.61,39.7,96700.0,34.5859,34.6906,34.5597,34.6383,96700.0
2009-10-16 15:30:00,39.7,39.72,39.59,39.64,191700.0,34.6383,34.6557,34.5423,34.5859,191700.0
2009-10-19 09:30:00,39.62,39.77,39.32,39.37,104800.0,34.5685,34.6993,34.3067,34.3503,104800.0
2009-10-19 10:00:00,39.35,39.55,39.33,39.55,98000.0,34.3329,34.5074,34.3154,34.5074,98000.0
2009-10-19 10:30:00,39.56,39.92,39.56,39.81,103700.0,34.5161,34.8302,34.5161,34.7342,103700.0
2009-10-19 11:00:00,39.81,39.85,39.63,39.69,79300.0,34.7342,34.7691,34.5772,34.6295,79300.0
2009-10-19 11:30:00,39.68,39.69,38.83,39.13,501800.0,34.6208,34.6295,33.8792,34.1409,501800.0
2009-10-19 12:00:00,39.15,39.34,39.0,39.0,310400.0,34.1584,34.3242,34.0275,34.0275,310400.0
2009-10-19 12:30:00,39.0,39.18,38.96,39.1,98500.0,34.0275,34.1846,33.9926,34.1148,98500.0
2009-10-19 13:00:00,39.1,39.15,39.02,39.13,59700.0,34.1148,34.1584,34.045,34.1409,59700.0
2009-10-19 13:30:00,39.14,39.31,39.13,39.15,63000.0,34.1497,34.298,34.1409,34.1584,63000.0
2009-10-19 14:00:00,39.15,39.18,39.12,39.15,62500.0,34.1584,34.1846,34.1322,34.1584,62500.0
2009-10-19 14:30:00,39.15,39.28,39.13,39.28,70800.0,34.1584,34.2718,34.1409,34.2718,70800.0
2009-10-19 15:00:00,39.28,39.37,39.25,39.35,115000.0,34.2718,34.3503,34.2456,34.3329,115000.0
2009-10-19 15:30:00,39.35,39.43,39.31,39.4,234400.0,34.3329,34.4027,34.298,34.3765,234400.0
2009-10-20 09:30:00,39.24,39.33,38.99,39.01,52700.0,34.2369,34.3154,34.0188,34.0362,52700.0
2009-10-20 10:00:00,39.0,39.03,38.74,38.85,41800.0,34.0275,34.0537,33.8007,33.8966,41800.0
2009-10-20 10:30:00,38.85,38.85,38.65,38.71,101100.0,33.8966,33.8966,33.7221,33.7745,101100.0
2009-10-20 11:00:00,38.72,38.77,38.61,38.69,60400.0,33.7832,33.8268,33.6872,33.757,60400.0
2009-10-20 11:30:00,38.68,38.8,38.5,38.77,107700.0,33.7483,33.853,33.5913,33.8268,107700.0
2009-10-20 12:00:00,38.77,38.8,38.61,38.67,52900.0,33.8268,33.853,33.6872,33.7396,52900.0
2009-10-20 12:30:00,38.67,38.73,38.64,38.69,48100.0,33.7396,33.7919,33.7134,33.757,48100.0
2009-10-20 13:00:00,38.67,38.74,38.65,38.66,59500.0,33.7396,33.8007,33.7221,33.7309,59500.0
2009-10-20 13:30:00,38.66,38.66,38.39,38.39,80100.0,33.7309,33.7309,33.4953,33.4953,80100.0
2009-10-20 14:00:00,38.39,38.67,38.33,38.66,92200.0,33.4953,33.7396,33.4429,33.7309,92200.0
2009-10-20 14:30:00,38.68,38.8,38.65,38.72,176700.0,33.7483,33.853,33.7221,33.7832,176700.0
2009-10-20 15:00:00,38.72,38.74,38.49,38.5,170100.0,33.7832,33.8007,33.5825,33.5913,170100.0
2009-10-20 15:30:00,38.5,38.54,38.33,38.38,361200.0,33.5913,33.6262,33.4429,33.4866,361200.0
2009-10-21 09:30:00,38.41,38.71,38.21,38.33,108300.0,33.5127,33.7745,33.3382,33.4429,108300.0
2009-10-21 10:00:00,38.35,38.51,38.28,38.38,114400.0,33.4604,33.6,33.3993,33.4866,114400.0
2009-10-21 10:30:00,38.37,38.66,38.37,38.45,57000.0,33.4778,33.7309,33.4778,33.5476,57000.0
2009-10-21 11:00:00,38.46,38.51,38.22,38.3,58300.0,33.5564,33.6,33.347,33.4168,58300.0
2009-10-21 11:30:00,38.29,38.3,38.11,38.17,74600.0,33.408,33.4168,33.251,33.3033,74600.0
2009-10-21 12:00:00,38.17,38.27,38.1,38.14,29900.0,33.3033,33.3906,33.2423,33.2772,29900.0
2009-10-21 12:30:00,38.16,38.25,38.14,38.23,35400.0,33.2946,33.3731,33.2772,33.3557,35400.0
2009-10-21 13:00:00,38.24,38.25,38.19,38.22,41300.0,33.3644,33.3731,33.3208,33.347,41300.0
2009-10-21 13:30:00,38.23,38.25,38.11,38.19,37600.0,33.3557,33.3731,33.251,33.3208,37600.0
2009-10-21 14:00:00,38.18,38.19,38.0,38.02,220800.0,33.3121,33.3208,33.155,33.1725,220800.0
2009-10-21 14:30:00,38.02,38.13,37.92,38.07,33600.0,33.1725,33.2684,33.0852,33.2161,33600.0
2009-10-21 15:00:00,38.08,38.08,37.66,37.67,108600.0,33.2248,33.2248,32.8584,32.8671,108600.0
2009-10-21 15:30:00,37.7,37.7,37.43,37.46,358500.0,32.8933,32.8933,32.6577,32.6839,358500.0
2009-10-22 09:30:00,37.52,37.62,37.33,37.37,144700.0,32.7362,32.8235,32.5704,32.6053,144700.0
2009-10-22 10:00:00,37.39,37.66,37.26,37.49,83300.0,32.6228,32.8584,32.5094,32.71,83300.0
2009-10-22 10:30:00,37.47,37.6,37.41,37.51,75500.0,32.6926,32.806,32.6402,32.7275,75500.0
2009-10-22 11:00:00,37.5,37.68,37.45,37.54,72000.0,32.7188,32.8758,32.6751,32.7537,72000.0
2009-10-22 11:30:00,37.53,37.58,37.41,37.41,76800.0,32.7449,32.7886,32.6402,32.6402,76800.0
2009-10-22 12:00:00,37.4,37.45,37.32,37.34,64000.0,32.6315,32.6751,32.5617,32.5792,64000.0
2009-10-22 12:30:00,37.35,37.4,37.33,37.36,62100.0,32.5879,32.6315,32.5704,32.5966,62100.0
2009-10-22 13:00:00,37.38,37.45,37.34,37.38,61600.0,32.6141,32.6751,32.5792,32.6141,61600.0
2009-10-22 13:30:00,37.39,37.57,37.35,37.51,93100.0,32.6228,32.7798,32.5879,32.7275,93100.0
2009-10-22 14:00:00,37.51,37.69,37.42,37.63,168200.0,32.7275,32.8845,32.649,32.8322,168200.0
2009-10-22 14:30:00,37.66,37.67,37.5,37.55,94100.0,32.8584,32.8671,32.7188,32.7624,94100.0
2009-10-22 15:00:00,37.54,37.82,37.54,37.81,136200.0,32.7537,32.998,32.7537,32.9892,136200.0
2009-10-22 15:30:00,37.81,37.82,37.69,37.77,164100.0,32.9892,32.998,32.8845,32.9543,164100.0
2009-10-23 09:30:00,37.74,37.83,37.0,37.04,251900.0,32.9282,33.0067,32.2825,32.3174,251900.0
2009-10-23 10:00:00,37.08,37.16,36.71,36.9,286200.0,32.3523,32.4221,32.0295,32.1953,286200.0
2009-10-23 10:30:00,36.89,37.03,36.72,36.81,235100.0,32.1865,32.3087,32.0382,32.1167,235100.0
2009-10-23 11:00:00,36.8,36.82,36.63,36.8,203100.0,32.108,32.1255,31.9597,32.108,203100.0
2009-10-23 11:30:00,36.79,36.95,36.72,36.87,208500.0,32.0993,32.2389,32.0382,32.1691,208500.0
2009-10-23 12:00:00,36.87,37.0,36.75,36.83,146400.0,32.1691,32.2825,32.0644,32.1342,146400.0
2009-10-23 12:30:00,36.83,37.02,36.79,37.01,172400.0,32.1342,32.3,32.0993,32.2912,172400.0
2009-10-23 13:00:00,37.01,37.11,36.93,36.97,149700.0,32.2912,32.3785,32.2214,32.2563,149700.0
2009-10-23 13:30:00,36.97,36.97,36.75,36.77,155900.0,32.2563,32.2563,32.0644,32.0818,155900.0
2009-10-23 14:00:00,36.76,36.82,36.71,36.72,197200.0,32.0731,32.1255,32.0295,32.0382,197200.0
2009-10-23 14:30:00,36.73,36.78,36.68,36.71,169300.0,32.0469,32.0906,32.0033,32.0295,169300.0
2009-10-23 15:00:00,36.72,36.72,36.57,36.6,236500.0,32.0382,32.0382,31.9073,31.9335,236500.0
2009-10-23 15:30:00,36.61,36.7,36.48,36.7,664800.0,31.9422,32.0208,31.8288,32.0208,664800.0
2009-10-26 09:30:00,36.63,37.24,36.63,37.11,179700.0,31.9597,32.4919,31.9597,32.3785,179700.0
2009-10-26 10:00:00,37.11,37.15,36.94,36.94,157000.0,32.3785,32.4134,32.2302,32.2302,157000.0
2009-10-26 10:30:00,36.94,37.02,36.59,36.79,251400.0,32.2302,32.3,31.9248,32.0993,251400.0
2009-10-26 11:00:00,36.78,36.81,36.58,36.71,96100.0,32.0906,32.1167,31.9161,32.0295,96100.0
2009-10-26 11:30:00,36.7,36.72,36.48,36.52,159400.0,32.0208,32.0382,31.8288,31.8637,159400.0
2009-10-26 12:00:00,36.52,36.74,36.46,36.74,101700.0,31.8637,32.0557,31.8114,32.0557,101700.0
2009-10-26 12:30:00,36.73,36.78,36.63,36.63,114400.0,32.0469,32.0906,31.9597,31.9597,114400.0
2009-10-26 13:00:00,36.63,36.66,36.52,36.64,112900.0,31.9597,31.9859,31.8637,31.9684,112900.0
2009-10-26 13:30:00,36.65,36.72,36.65,36.67,156400.0,31.9771,32.0382,31.9771,31.9946,156400.0
2009-10-26 14:00:00,36.67,36.73,36.59,36.68,92900.0,31.9946,32.0469,31.9248,32.0033,92900.0
2009-10-26 14:30:00,36.68,36.76,36.67,36.7,245200.0,32.0033,32.0731,31.9946,32.0208,245200.0
2009-10-26 15:00:00,36.69,36.7,36.61,36.62,230300.0,32.012,32.0208,31.9422,31.951,230300.0
2009-10-26 15:30:00,36.63,36.7,36.55,36.6,388800.0,31.9597,32.0208,31.8899,31.9335,388800.0
2009-10-27 09:30:00,36.44,36.7,36.26,36.53,125200.0,31.7939,32.0208,31.6369,31.8724,125200.0
2009-10-27 10:00:00,36.51,37.0,36.11,36.99,323800.0,31.855,32.2825,31.506,32.2738,323800.0
2009-10-27 10:30:00,36.99,37.54,36.93,37.23,386400.0,32.2738,32.7537,32.2214,32.4832,386400.0
2009-10-27 11:00:00,37.23,37.29,36.99,37.13,164900.0,32.4832,32.5355,32.2738,32.3959,164900.0
2009-10-27 11:30:00,37.15,37.15,36.83,36.94,110800.0,32.4134,32.4134,32.1342,32.2302,110800.0
2009-10-27 12:00:00,36.94,36.95,36.68,36.69,96600.0,32.2302,32.2389,32.0033,32.012,96600.0
2009-10-27 12:30:00,36.7,36.73,36.47,36.49,66000.0,32.0208,32.0469,31.8201,31.8375,66000.0
2009-10-27 13:00:00,36.49,36.49,36.25,36.33,66000.0,31.8375,31.8375,31.6281,31.6979,66000.0
2009-10-27 13:30:00,36.35,36.61,36.3,36.54,87400.0,31.7154,31.9422,31.6718,31.8812,87400.0
2009-10-27 14:00:00,36.55,36.82,36.45,36.74,94500.0,31.8899,32.1255,31.8026,32.0557,94500.0
2009-10-27 14:30:00,36.73,36.93,36.7,36.87,112500.0,32.0469,32.2214,32.0208,32.1691,112500.0
2009-10-27 15:00:00,36.86,37.04,36.83,37.02,231400.0,32.1604,32.3174,32.1342,32.3,231400.0
2009-10-27 15:30:00,37.02,37.04,36.82,36.87,339400.0,32.3,32.3174,32.1255,32.1691,339400.0
2009-10-28 09:30:00,37.0,37.79,36.81,37.51,288000.0,32.2825,32.9718,32.1167,32.7275,288000.0
2009-10-28 10:00:00,37.5,37.56,37.05,37.06,265800.0,32.7188,32.7711,32.3261,32.3349,265800.0
2009-10-28 10:30:00,37.05,37.08,36.59,36.78,267200.0,32.3261,32.3523,31.9248,32.0906,267200.0
2009-10-28 11:00:00,36.8,36.81,36.52,36.52,140500.0,32.108,32.1167,31.8637,31.8637,140500.0
2009-10-28 11:30:00,36.52,36.53,36.36,36.5,170700.0,31.8637,31.8724,31.7241,31.8463,170700.0
2009-10-28 12:00:00,36.5,36.54,36.45,36.51,92800.0,31.8463,31.8812,31.8026,31.855,92800.0
2009-10-28 12:30:00,36.5,36.54,36.38,36.38,96300.0,31.8463,31.8812,31.7416,31.7416,96300.0
2009-10-28 13:00:00,36.38,36.7,36.3,36.54,105700.0,31.7416,32.0208,31.6718,31.8812,105700.0
2009-10-28 13:30:00,36.52,36.53,36.34,36.4,125900.0,31.8637,31.8724,31.7067,31.759,125900.0
2009-10-28 14:00:00,36.41,36.41,36.13,36.2,181500.0,31.7677,31.7677,31.5234,31.5845,181500.0
2009-10-28 14:30:00,36.2,36.37,36.16,36.33,285100.0,31.5845,31.7328,31.5496,31.6979,285100.0
2009-10-28 15:00:00,36.33,36.57,36.32,36.49,345200.0,31.6979,31.9073,31.6892,31.8375,345200.0
2009-10-28 15:30:00,36.48,36.54,36.41,36.48,746000.0,31.8288,31.8812,31.7677,31.8288,746000.0
2009-10-29 09:30:00,37.1,37.97,36.67,36.75,609300.0,32.3698,33.1288,31.9946,32.0644,609300.0
2009-10-29 10:00:00,36.77,37.07,36.74,36.93,325600.0,32.0818,32.3436,32.0557,32.2214,325600.0
2009-10-29 10:30:00,36.95,37.3,36.84,37.29,313100.0,32.2389,32.5443,32.1429,32.5355,313100.0
2009-10-29 11:00:00,37.29,37.41,37.26,37.27,196000.0,32.5355,32.6402,32.5094,32.5181,196000.0
2009-10-29 11:30:00,37.28,37.32,37.23,37.24,155700.0,32.5268,32.5617,32.4832,32.4919,155700.0
2009-10-29 12:00:00,37.24,37.43,37.21,37.42,150700.0,32.4919,32.6577,32.4657,32.649,150700.0
2009-10-29 12:30:00,37.42,37.5,37.25,37.26,117200.0,32.649,32.7188,32.5006,32.5094,117200.0
2009-10-29 13:00:00,37.26,37.3,37.12,37.25,144300.0,32.5094,32.5443,32.3872,32.5006,144300.0
2009-10-29 13:30:00,37.25,37.33,37.25,37.29,67900.0,32.5006,32.5704,32.5006,32.5355,67900.0
2009-10-29 14:00:00,37.28,37.32,37.22,37.29,123400.0,32.5268,32.5617,32.4745,32.5355,123400.0
2009-10-29 14:30:00,37.3,37.38,37.24,37.29,105400.0,32.5443,32.6141,32.4919,32.5355,105400.0
2009-10-29 15:00:00,37.28,37.42,37.25,37.26,182700.0,32.5268,32.649,32.5006,32.5094,182700.0
2009-10-29 15:30:00,37.26,37.29,37.15,37.25,362200.0,32.5094,32.5355,32.4134,32.5006,362200.0
2009-10-30 09:30:00,37.22,37.55,37.07,37.36,167700.0,32.4745,32.7624,32.3436,32.5966,167700.0
2009-10-30 10:00:00,37.36,37.61,37.31,37.51,219000.0,32.5966,32.8147,32.553,32.7275,219000.0
2009-10-30 10:30:00,37.5,37.59,37.25,37.55,119300.0,32.7188,32.7973,32.5006,32.7624,119300.0
2009-10-30 11:00:00,37.54,37.57,37.34,37.41,89200.0,32.7537,32.7798,32.5792,32.6402,89200.0
2009-10-30 11:30:00,37.38,37.49,37.24,37.28,101000.0,32.6141,32.71,32.4919,32.5268,101000.0
2009-10-30 12:00:00,37.28,37.44,37.25,37.38,129500.0,32.5268,32.6664,32.5006,32.6141,129500.0
2009-10-30 12:30:00,37.39,37.49,37.25,37.31,142000.0,32.6228,32.71,32.5006,32.553,142000.0
2009-10-30 13:00:00,37.31,37.46,37.29,37.4,162400.0,32.553,32.6839,32.5355,32.6315,162400.0
2009-10-30 13:30:00,37.41,37.44,37.34,37.4,152000.0,32.6402,32.6664,32.5792,32.6315,152000.0
2009-10-30 14:00:00,37.4,37.71,37.35,37.67,334000.0,32.6315,32.902,32.5879,32.8671,334000.0
2009-10-30 14:30:00,37.68,37.68,37.38,37.42,208400.0,32.8758,32.8758,32.6141,32.649,208400.0
2009-10-30 15:00:00,37.42,37.57,37.32,37.47,261400.0,32.649,32.7798,32.5617,32.6926,261400.0
2009-10-30 15:30:00,37.47,37.62,37.25,37.27,385100.0,32.6926,32.8235,32.5006,32.5181,385100.0
2009-11-02 09:30:00,37.61,37.65,36.41,36.82,163500.0,32.8147,32.8496,31.7677,32.1255,163500.0
2009-11-02 10:00:00,36.82,37.35,36.78,37.28,234200.0,32.1255,32.5879,32.0906,32.5268,234200.0
2009-11-02 10:30:00,37.29,37.44,37.04,37.12,99300.0,32.5355,32.6664,32.3174,32.3872,99300.0
2009-11-02 11:00:00,37.11,37.3,37.06,37.23,170500.0,32.3785,32.5443,32.3349,32.4832,170500.0
2009-11-02 11:30:00,37.27,37.33,37.14,37.23,61400.0,32.5181,32.5704,32.4047,32.4832,61400.0
2009-11-02 12:00:00,37.24,37.26,37.06,37.07,43900.0,32.4919,32.5094,32.3349,32.3436,43900.0
2009-11-02 12:30:00,37.08,37.12,36.63,36.67,119300.0,32.3523,32.3872,31.9597,31.9946,119300.0
2009-11-02 13:00:00,36.66,37.14,36.64,37.11,150100.0,31.9859,32.4047,31.9684,32.3785,150100.0
2009-11-02 13:30:00,37.11,37.12,36.66,36.7,149200.0,32.3785,32.3872,31.9859,32.0208,149200.0
2009-11-02 14:00:00,36.71,36.83,36.5,36.79,181400.0,32.0295,32.1342,31.8463,32.0993,181400.0
2009-11-02 14:30:00,36.81,36.92,36.61,36.73,141300.0,32.1167,32.2127,31.9422,32.0469,141300.0
2009-11-02 15:00:00,36.72,36.81,36.58,36.7,175400.0,32.0382,32.1167,31.9161,32.0208,175400.0
2009-11-02 15:30:00,36.69,36.89,36.69,36.86,189800.0,32.012,32.1865,32.012,32.1604,189800.0
2009-11-03 09:30:00,36.63,37.43,36.63,37.4,182500.0,31.9597,32.6577,31.9597,32.6315,182500.0
2009-11-03 10:00:00,37.41,37.47,36.99,37.04,229700.0,32.6402,32.6926,32.2738,32.3174,229700.0
2009-11-03 10:30:00,37.06,37.47,36.98,37.47,187800.0,32.3349,32.6926,32.2651,32.6926,187800.0
2009-11-03 11:00:00,37.47,37.8,37.46,37.77,182200.0,32.6926,32.9805,32.6839,32.9543,182200.0
2009-11-03 11:30:00,37.78,37.92,37.67,37.79,124700.0,32.9631,33.0852,32.8671,32.9718,124700.0
2009-11-03 12:00:00,37.8,38.06,37.71,37.96,172700.0,32.9805,33.2074,32.902,33.1201,172700.0
2009-11-03 12:30:00,37.96,38.06,37.9,38.06,145200.0,33.1201,33.2074,33.0678,33.2074,145200.0
2009-11-03 13:00:00,38.04,38.43,38.0,38.4,237900.0,33.1899,33.5302,33.155,33.504,237900.0
2009-11-03 13:30:00,38.39,38.48,38.34,38.45,358400.0,33.4953,33.5738,33.4517,33.5476,358400.0
2009-11-03 14:00:00,38.46,38.49,38.38,38.42,230600.0,33.5564,33.5825,33.4866,33.5215,230600.0
2009-11-03 14:30:00,38.43,38.62,38.31,38.52,296100.0,33.5302,33.696,33.4255,33.6087,296100.0
2009-11-03 15:00:00,38.51,38.52,38.36,38.49,254600.0,33.6,33.6087,33.4691,33.5825,254600.0
2009-11-03 15:30:00,38.48,38.62,38.46,38.54,367900.0,33.5738,33.696,33.5564,33.6262,367900.0
2009-11-04 09:30:00,38.84,38.99,38.4,38.54,144300.0,33.8879,34.0188,33.504,33.6262,144300.0
2009-11-04 10:00:00,38.53,38.62,38.4,38.5,196100.0,33.6174,33.696,33.504,33.5913,196100.0
2009-11-04 10:30:00,38.5,38.57,38.42,38.51,194500.0,33.5913,33.6523,33.5215,33.6,194500.0
2009-11-04 11:00:00,38.51,38.75,38.44,38.66,203900.0,33.6,33.8094,33.5389,33.7309,203900.0
2009-11-04 11:30:00,38.66,38.66,38.42,38.45,118400.0,33.7309,33.7309,33.5215,33.5476,118400.0
2009-11-04 12:00:00,38.46,38.48,38.26,38.28,249100.0,33.5564,33.5738,33.3819,33.3993,249100.0
2009-11-04 12:30:00,38.28,38.31,37.95,37.99,269500.0,33.3993,33.4255,33.1114,33.1463,269500.0
2009-11-04 13:00:00,38.0,38.15,38.0,38.09,184900.0,33.155,33.2859,33.155,33.2335,184900.0
2009-11-04 13:30:00,38.08,38.23,38.05,38.14,205300.0,33.2248,33.3557,33.1986,33.2772,205300.0
2009-11-04 14:00:00,38.13,38.33,38.01,38.09,266600.0,33.2684,33.4429,33.1637,33.2335,266600.0
2009-11-04 14:30:00,38.08,38.27,38.01,38.08,342900.0,33.2248,33.3906,33.1637,33.2248,342900.0
2009-11-04 15:00:00,38.08,38.1,37.94,37.98,239600.0,33.2248,33.2423,33.1027,33.1376,239600.0
2009-11-04 15:30:00,37.97,37.98,37.41,37.44,848600.0,33.1288,33.1376,32.6402,32.6664,848600.0
2009-11-05 09:30:00,37.81,37.82,37.3,37.65,101100.0,32.9892,32.998,32.5443,32.8496,101100.0
2009-11-05 10:00:00,37.67,37.87,37.58,37.73,115900.0,32.8671,33.0416,32.7886,32.9194,115900.0
2009-11-05 10:30:00,37.73,37.98,37.73,37.85,72300.0,32.9194,33.1376,32.9194,33.0241,72300.0
2009-11-05 11:00:00,37.87,37.91,37.73,37.75,47400.0,33.0416,33.0765,32.9194,32.9369,47400.0
2009-11-05 11:30:00,37.74,37.8,37.51,37.59,65600.0,32.9282,32.9805,32.7275,32.7973,65600.0
2009-11-05 12:00:00,37.61,37.69,37.56,37.56,28900.0,32.8147,32.8845,32.7711,32.7711,28900.0
2009-11-05 12:30:00,37.56,37.7,37.53,37.7,51800.0,32.7711,32.8933,32.7449,32.8933,51800.0
2009-11-05 13:00:00,37.71,37.73,37.63,37.64,69000.0,32.902,32.9194,32.8322,32.8409,69000.0
2009-11-05 13:30:00,37.64,37.67,37.52,37.52,98700.0,32.8409,32.8671,32.7362,32.7362,98700.0
2009-11-05 14:00:00,37.51,37.68,37.51,37.6,53600.0,32.7275,32.8758,32.7275,32.806,53600.0
2009-11-05 14:30:00,37.61,37.65,37.49,37.59,515400.0,32.8147,32.8496,32.71,32.7973,515400.0
2009-11-05 15:00:00,37.61,37.65,37.5,37.59,63100.0,32.8147,32.8496,32.7188,32.7973,63100.0
2009-11-05 15:30:00,37.6,37.72,37.53,37.71,148600.0,32.806,32.9107,32.7449,32.902,148600.0
2009-11-06 09:30:00,37.62,38.04,37.39,37.91,188000.0,32.8235,33.1899,32.6228,33.0765,188000.0
2009-11-06 10:00:00,37.9,37.95,37.65,37.67,160100.0,33.0678,33.1114,32.8496,32.8671,160100.0
2009-11-06 10:30:00,37.65,37.72,37.38,37.64,86300.0,32.8496,32.9107,32.6141,32.8409,86300.0
2009-11-06 11:00:00,37.63,37.64,37.51,37.57,126900.0,32.8322,32.8409,32.7275,32.7798,126900.0
2009-11-06 11:30:00,37.56,37.77,37.54,37.6,118500.0,32.7711,32.9543,32.7537,32.806,118500.0
2009-11-06 12:00:00,37.62,37.82,37.61,37.69,137500.0,32.8235,32.998,32.8147,32.8845,137500.0
2009-11-06 12:30:00,37.7,37.82,37.67,37.77,89100.0,32.8933,32.998,32.8671,32.9543,89100.0
2009-11-06 13:00:00,37.76,38.14,37.76,38.1,158400.0,32.9456,33.2772,32.9456,33.2423,158400.0
2009-11-06 13:30:00,38.1,38.15,37.91,37.93,104800.0,33.2423,33.2859,33.0765,33.0939,104800.0
2009-11-06 14:00:00,37.95,37.99,37.84,37.99,78400.0,33.1114,33.1463,33.0154,33.1463,78400.0
2009-11-06 14:30:00,37.99,38.03,37.97,38.0,174100.0,33.1463,33.1812,33.1288,33.155,174100.0
2009-11-06 15:00:00,38.0,38.05,37.94,38.03,115700.0,33.155,33.1986,33.1027,33.1812,115700.0
2009-11-06 15:30:00,38.04,38.05,37.97,38.0,38300.0,33.1899,33.1986,33.1288,33.155,38300.0
2009-11-09 09:30:00,38.22,38.62,38.0,38.05,310800.0,33.347,33.696,33.155,33.1986,310800.0
2009-11-09 10:00:00,38.05,38.21,38.02,38.02,313800.0,33.1986,33.3382,33.1725,33.1725,313800.0
2009-11-09 10:30:00,38.01,38.18,38.0,38.13,287200.0,33.1637,33.3121,33.155,33.2684,287200.0
2009-11-09 11:00:00,38.13,38.15,38.03,38.08,90500.0,33.2684,33.2859,33.1812,33.2248,90500.0
2009-11-09 11:30:00,38.09,38.12,38.0,38.1,54800.0,33.2335,33.2597,33.155,33.2423,54800.0
2009-11-09 12:00:00,38.09,38.15,38.05,38.12,106500.0,33.2335,33.2859,33.1986,33.2597,106500.0
2009-11-09 12:30:00,38.11,38.15,38.09,38.14,76000.0,33.251,33.2859,33.2335,33.2772,76000.0
2009-11-09 13:00:00,38.13,38.18,38.1,38.15,128000.0,33.2684,33.3121,33.2423,33.2859,128000.0
2009-11-09 13:30:00,38.14,38.2,38.14,38.17,137100.0,33.2772,33.3295,33.2772,33.3033,137100.0
2009-11-09 14:00:00,38.18,38.36,38.16,38.35,154300.0,33.3121,33.4691,33.2946,33.4604,154300.0
2009-11-09 14:30:00,38.36,38.37,38.18,38.22,193900.0,33.4691,33.4778,33.3121,33.347,193900.0
2009-11-09 15:00:00,38.22,38.28,38.12,38.18,271700.0,33.347,33.3993,33.2597,33.3121,271700.0
2009-11-09 15:30:00,38.18,38.23,38.1,38.2,342500.0,33.3121,33.3557,33.2423,33.3295,342500.0
2009-11-10 09:30:00,38.13,38.51,37.76,38.28,376400.0,33.2684,33.6,32.9456,33.3993,376400.0
2009-11-10 10:00:00,38.29,38.41,38.17,38.27,227500.0,33.408,33.5127,33.3033,33.3906,227500.0
2009-11-10 10:30:00,38.27,38.27,37.86,37.88,235800.0,33.3906,33.3906,33.0329,33.0503,235800.0
2009-11-10 11:00:00,37.9,38.17,37.9,38.17,131400.0,33.0678,33.3033,33.0678,33.3033,131400.0
2009-11-10 11:30:00,38.16,38.38,38.1,38.38,206000.0,33.2946,33.4866,33.2423,33.4866,206000.0
2009-11-10 12:00:00,38.38,38.59,38.37,38.42,161900.0,33.4866,33.6698,33.4778,33.5215,161900.0
2009-11-10 12:30:00,38.42,38.7,38.41,38.68,119500.0,33.5215,33.7658,33.5127,33.7483,119500.0
2009-11-10 13:00:00,38.68,38.69,38.51,38.58,105100.0,33.7483,33.757,33.6,33.6611,105100.0
2009-11-10 13:30:00,38.58,38.92,38.57,38.92,163200.0,33.6611,33.9577,33.6523,33.9577,163200.0
2009-11-10 14:00:00,38.88,39.05,38.82,39.01,178500.0,33.9228,34.0711,33.8705,34.0362,178500.0
2009-11-10 14:30:00,39.01,39.23,39.0,39.21,189100.0,34.0362,34.2282,34.0275,34.2107,189100.0
2009-11-10 15:00:00,39.22,39.42,39.14,39.39,235900.0,34.2195,34.394,34.1497,34.3678,235900.0
2009-11-10 15:30:00,39.38,39.42,38.99,39.0,547000.0,34.3591,34.394,34.0188,34.0275,547000.0
2009-11-11 09:30:00,39.43,40.0,39.37,39.93,412500.0,34.4027,34.9,34.3503,34.8389,412500.0
2009-11-11 10:00:00,39.93,40.09,39.82,39.9,309100.0,34.8389,34.9785,34.743,34.8128,309100.0
2009-11-11 10:30:00,39.89,39.91,39.64,39.68,264100.0,34.804,34.8215,34.5859,34.6208,264100.0
2009-11-11 11:00:00,39.69,39.78,39.58,39.67,208900.0,34.6295,34.7081,34.5336,34.6121,208900.0
2009-11-11 11:30:00,39.68,39.82,39.29,39.4,349000.0,34.6208,34.743,34.2805,34.3765,349000.0
2009-11-11 12:00:00,39.37,39.42,39.16,39.37,242000.0,34.3503,34.394,34.1671,34.3503,242000.0
2009-11-11 12:30:00,39.37,39.53,39.26,39.27,185500.0,34.3503,34.4899,34.2544,34.2631,185500.0
2009-11-11 13:00:00,39.28,39.66,39.28,39.57,109700.0,34.2718,34.6034,34.2718,34.5248,109700.0
2009-11-11 13:30:00,39.56,39.68,39.56,39.64,119800.0,34.5161,34.6208,34.5161,34.5859,119800.0
2009-11-11 14:00:00,39.65,39.75,39.58,39.68,140600.0,34.5946,34.6819,34.5336,34.6208,140600.0
2009-11-11 14:30:00,39.67,39.82,39.61,39.81,257500.0,34.6121,34.743,34.5597,34.7342,257500.0
2009-11-11 15:00:00,39.81,40.01,39.8,39.98,310800.0,34.7342,34.9087,34.7255,34.8826,310800.0
2009-11-11 15:30:00,39.98,40.34,39.98,40.28,692900.0,34.8826,35.1967,34.8826,35.1443,692900.0
2009-11-12 09:30:00,38.15,39.02,37.57,37.97,1191400.0,33.2859,34.045,32.7798,33.1288,1191400.0
2009-11-12 10:00:00,37.97,38.5,37.83,38.33,960900.0,33.1288,33.5913,33.0067,33.4429,960900.0
2009-11-12 10:30:00,38.33,38.57,38.26,38.33,436500.0,33.4429,33.6523,33.3819,33.4429,436500.0
2009-11-12 11:00:00,38.34,38.46,37.89,38.04,426500.0,33.4517,33.5564,33.059,33.1899,426500.0
2009-11-12 11:30:00,38.04,38.21,37.96,38.2,439900.0,33.1899,33.3382,33.1201,33.3295,439900.0
2009-11-12 12:00:00,38.19,38.27,38.16,38.24,301700.0,33.3208,33.3906,33.2946,33.3644,301700.0
2009-11-12 12:30:00,38.24,38.32,38.22,38.32,281500.0,33.3644,33.4342,33.347,33.4342,281500.0
2009-11-12 13:00:00,38.33,38.46,38.22,38.31,181900.0,33.4429,33.5564,33.347,33.4255,181900.0
2009-11-12 13:30:00,38.31,38.35,38.23,38.3,325100.0,33.4255,33.4604,33.3557,33.4168,325100.0
2009-11-12 14:00:00,38.29,38.91,38.27,38.9,448500.0,33.408,33.949,33.3906,33.9403,448500.0
2009-11-12 14:30:00,38.9,38.9,38.64,38.79,253700.0,33.9403,33.9403,33.7134,33.8443,253700.0
2009-11-12 15:00:00,38.78,38.8,38.61,38.7,435300.0,33.8356,33.853,33.6872,33.7658,435300.0
2009-11-12 15:30:00,38.7,38.76,38.54,38.68,564600.0,33.7658,33.8181,33.6262,33.7483,564600.0
2009-11-13 09:30:00,38.3,38.52,37.92,38.26,610800.0,33.4168,33.6087,33.0852,33.3819,610800.0
2009-11-13 10:00:00,38.23,38.58,38.15,38.52,309900.0,33.3557,33.6611,33.2859,33.6087,309900.0
2009-11-13 10:30:00,38.53,38.81,38.37,38.65,321700.0,33.6174,33.8617,33.4778,33.7221,321700.0
2009-11-13 11:00:00,38.63,38.98,38.62,38.96,338300.0,33.7047,34.0101,33.696,33.9926,338300.0
2009-11-13 11:30:00,38.96,39.0,38.88,38.95,479200.0,33.9926,34.0275,33.9228,33.9839,479200.0
2009-11-13 12:00:00,38.94,39.19,38.89,39.17,214600.0,33.9752,34.1933,33.9315,34.1758,214600.0
2009-11-13 12:30:00,39.17,39.29,39.13,39.21,233100.0,34.1758,34.2805,34.1409,34.2107,233100.0
2009-11-13 13:00:00,39.22,39.38,39.19,39.33,189800.0,34.2195,34.3591,34.1933,34.3154,189800.0
2009-11-13 13:30:00,39.34,39.34,39.1,39.12,259200.0,34.3242,34.3242,34.1148,34.1322,259200.0
2009-11-13 14:00:00,39.11,39.19,39.07,39.11,152300.0,34.1235,34.1933,34.0886,34.1235,152300.0
2009-11-13 14:30:00,39.12,39.36,39.08,39.3,379900.0,34.1322,34.3416,34.0973,34.2893,379900.0
2009-11-13 15:00:00,39.31,39.34,38.94,38.99,367100.0,34.298,34.3242,33.9752,34.0188,367100.0
2009-11-13 15:30:00,38.98,39.29,38.97,39.23,525900.0,34.0101,34.2805,34.0013,34.2282,525900.0
2009-11-16 09:30:00,39.39,39.67,39.13,39.15,174700.0,34.3678,34.6121,34.1409,34.1584,174700.0
2009-11-16 10:00:00,39.17,39.26,38.97,39.25,289500.0,34.1758,34.2544,34.0013,34.2456,289500.0
2009-11-16 10:30:00,39.25,39.26,39.12,39.14,99000.0,34.2456,34.2544,34.1322,34.1497,99000.0
2009-11-16 11:00:00,39.14,39.34,39.14,39.31,182300.0,34.1497,34.3242,34.1497,34.298,182300.0
2009-11-16 11:30:00,39.29,39.54,39.29,39.48,142000.0,34.2805,34.4987,34.2805,34.4463,142000.0
2009-11-16 12:00:00,39.47,39.49,39.13,39.24,106300.0,34.4376,34.455,34.1409,34.2369,106300.0
2009-11-16 12:30:00,39.24,39.42,39.18,39.42,82800.0,34.2369,34.394,34.1846,34.394,82800.0
2009-11-16 13:00:00,39.42,39.51,39.37,39.5,104700.0,34.394,34.4725,34.3503,34.4638,104700.0
2009-11-16 13:30:00,39.5,39.84,39.49,39.8,200400.0,34.4638,34.7604,34.455,34.7255,200400.0
2009-11-16 14:00:00,39.81,39.85,39.61,39.61,91000.0,34.7342,34.7691,34.5597,34.5597,91000.0
2009-11-16 14:30:00,39.62,39.77,39.62,39.66,87700.0,34.5685,34.6993,34.5685,34.6034,87700.0
2009-11-16 15:00:00,39.67,39.69,39.48,39.48,125100.0,34.6121,34.6295,34.4463,34.4463,125100.0
2009-11-16 15:30:00,39.48,39.62,39.43,39.57,242400.0,34.4463,34.5685,34.4027,34.5248,242400.0
2009-11-17 09:30:00,39.6,40.1,39.44,40.02,228200.0,34.551,34.9873,34.4114,34.9175,228200.0
2009-11-17 10:00:00,40.05,40.2,39.97,40.19,165600.0,34.9436,35.0745,34.8738,35.0658,165600.0
2009-11-17 10:30:00,40.17,40.19,39.72,39.78,168300.0,35.0483,35.0658,34.6557,34.7081,168300.0
2009-11-17 11:00:00,39.79,39.9,39.61,39.64,319600.0,34.7168,34.8128,34.5597,34.5859,319600.0
2009-11-17 11:30:00,39.64,39.97,39.63,39.86,220900.0,34.5859,34.8738,34.5772,34.7779,220900.0
2009-11-17 12:00:00,39.86,39.91,39.69,39.72,199000.0,34.7779,34.8215,34.6295,34.6557,199000.0
2009-11-17 12:30:00,39.73,39.83,39.69,39.71,147400.0,34.6644,34.7517,34.6295,34.647,147400.0
2009-11-17 13:00:00,39.7,39.74,39.62,39.66,65600.0,34.6383,34.6732,34.5685,34.6034,65600.0
2009-11-17 13:30:00,39.66,39.81,39.65,39.73,67300.0,34.6034,34.7342,34.5946,34.6644,67300.0
2009-11-17 14:00:00,39.73,39.76,39.64,39.68,69300.0,34.6644,34.6906,34.5859,34.6208,69300.0
2009-11-17 14:30:00,39.68,39.77,39.65,39.69,68800.0,34.6208,34.6993,34.5946,34.6295,68800.0
2009-11-17 15:00:00,39.69,39.8,39.66,39.77,84700.0,34.6295,34.7255,34.6034,34.6993,84700.0
2009-11-17 15:30:00,39.77,39.91,39.74,39.9,297300.0,34.6993,34.8215,34.6732,34.8128,297300.0
2009-11-18 09:30:00,39.85,40.21,39.85,40.01,208300.0,34.7691,35.0832,34.7691,34.9087,208300.0
2009-11-18 10:00:00,40.01,40.24,39.93,40.22,226700.0,34.9087,35.1094,34.8389,35.092,226700.0
2009-11-18 10:30:00,40.22,40.51,40.22,40.38,271200.0,35.092,35.345,35.092,35.2316,271200.0
2009-11-18 11:00:00,40.38,40.44,40.33,40.4,237700.0,35.2316,35.2839,35.1879,35.249,237700.0
2009-11-18 11:30:00,40.4,40.59,40.4,40.52,207400.0,35.249,35.4148,35.249,35.3537,207400.0
2009-11-18 12:00:00,40.53,40.61,40.51,40.57,109900.0,35.3624,35.4322,35.345,35.3973,109900.0
2009-11-18 12:30:00,40.57,40.58,40.4,40.47,99100.0,35.3973,35.4061,35.249,35.3101,99100.0
2009-11-18 13:00:00,40.45,40.56,40.43,40.45,133000.0,35.2926,35.3886,35.2752,35.2926,133000.0
2009-11-18 13:30:00,40.45,40.61,40.45,40.61,109900.0,35.2926,35.4322,35.2926,35.4322,109900.0
2009-11-18 14:00:00,40.61,40.65,40.51,40.6,129300.0,35.4322,35.4671,35.345,35.4235,129300.0
2009-11-18 14:30:00,40.6,40.94,40.56,40.88,424300.0,35.4235,35.7202,35.3886,35.6678,424300.0
2009-11-18 15:00:00,40.89,40.91,40.69,40.84,290600.0,35.6765,35.694,35.502,35.6329,290600.0
2009-11-18 15:30:00,40.84,41.05,40.84,40.97,655800.0,35.6329,35.8161,35.6329,35.7463,655800.0
2009-11-19 09:30:00,40.84,40.84,40.12,40.18,175800.0,35.6329,35.6329,35.0047,35.0571,175800.0
2009-11-19 10:00:00,40.18,40.95,40.12,40.69,308900.0,35.0571,35.7289,35.0047,35.502,308900.0
2009-11-19 10:30:00,40.69,40.7,40.14,40.14,207500.0,35.502,35.5108,35.0222,35.0222,207500.0
2009-11-19 11:00:00,40.14,40.23,40.01,40.17,210400.0,35.0222,35.1007,34.9087,35.0483,210400.0
2009-11-19 11:30:00,40.17,40.39,40.16,40.35,94800.0,35.0483,35.2403,35.0396,35.2054,94800.0
2009-11-19 12:00:00,40.33,40.41,40.14,40.15,127900.0,35.1879,35.2577,35.0222,35.0309,127900.0
2009-11-19 12:30:00,40.14,40.26,40.1,40.25,78200.0,35.0222,35.1269,34.9873,35.1181,78200.0
2009-11-19 13:00:00,40.25,40.35,40.22,40.33,100000.0,35.1181,35.2054,35.092,35.1879,100000.0
2009-11-19 13:30:00,40.33,40.35,40.23,40.27,173100.0,35.1879,35.2054,35.1007,35.1356,173100.0
2009-11-19 14:00:00,40.27,40.27,40.15,40.21,86900.0,35.1356,35.1356,35.0309,35.0832,86900.0
2009-11-19 14:30:00,40.2,40.25,40.16,40.24,110400.0,35.0745,35.1181,35.0396,35.1094,110400.0
2009-11-19 15:00:00,40.24,40.29,40.18,40.19,131100.0,35.1094,35.153,35.0571,35.0658,131100.0
2009-11-19 15:30:00,40.19,40.22,40.1,40.12,344100.0,35.0658,35.092,34.9873,35.0047,344100.0
2009-11-20 09:30:00,39.87,40.1,39.69,39.85,296600.0,34.7866,34.9873,34.6295,34.7691,296600.0
2009-11-20 10:00:00,39.86,39.98,39.83,39.96,224200.0,34.7779,34.8826,34.7517,34.8651,224200.0
2009-11-20 10:30:00,39.96,39.97,39.85,39.88,209200.0,34.8651,34.8738,34.7691,34.7953,209200.0
2009-11-20 11:00:00,39.88,39.96,39.8,39.83,133600.0,34.7953,34.8651,34.7255,34.7517,133600.0
2009-11-20 11:30:00,39.83,39.9,39.78,39.81,94200.0,34.7517,34.8128,34.7081,34.7342,94200.0
2009-11-20 12:00:00,39.82,39.88,39.8,39.83,87500.0,34.743,34.7953,34.7255,34.7517,87500.0
2009-11-20 12:30:00,39.83,39.85,39.64,39.64,91000.0,34.7517,34.7691,34.5859,34.5859,91000.0
2009-11-20 13:00:00,39.65,39.65,39.5,39.54,111300.0,34.5946,34.5946,34.4638,34.4987,111300.0
2009-11-20 13:30:00,39.53,39.72,39.53,39.71,75800.0,34.4899,34.6557,34.4899,34.647,75800.0
2009-11-20 14:00:00,39.71,39.82,39.71,39.8,78300.0,34.647,34.743,34.647,34.7255,78300.0
2009-11-20 14:30:00,39.8,39.87,39.67,39.69,174000.0,34.7255,34.7866,34.6121,34.6295,174000.0
2009-11-20 15:00:00,39.67,39.76,39.67,39.7,78700.0,34.6121,34.6906,34.6121,34.6383,78700.0
2009-11-20 15:30:00,39.69,39.82,39.69,39.77,261900.0,34.6295,34.743,34.6295,34.6993,261900.0
2009-11-23 09:30:00,39.92,40.27,39.02,40.07,225800.0,34.8302,35.1356,34.045,34.9611,225800.0
2009-11-23 10:00:00,40.08,40.42,40.07,40.36,191100.0,34.9698,35.2665,34.9611,35.2141,191100.0
2009-11-23 10:30:00,40.36,40.37,40.12,40.15,148400.0,35.2141,35.2228,35.0047,35.0309,148400.0
2009-11-23 11:00:00,40.14,40.19,39.95,39.96,70900.0,35.0222,35.0658,34.8564,34.8651,70900.0
2009-11-23 11:30:00,39.98,40.03,39.65,39.65,135800.0,34.8826,34.9262,34.5946,34.5946,135800.0
2009-11-23 12:00:00,39.65,39.81,39.58,39.58,93200.0,34.5946,34.7342,34.5336,34.5336,93200.0
2009-11-23 12:30:00,39.58,39.61,39.48,39.61,174700.0,34.5336,34.5597,34.4463,34.5597,174700.0
2009-11-23 13:00:00,39.6,39.7,39.58,39.59,67500.0,34.551,34.6383,34.5336,34.5423,67500.0
2009-11-23 13:30:00,39.58,39.6,39.36,39.4,131600.0,34.5336,34.551,34.3416,34.3765,131600.0
2009-11-23 14:00:00,39.4,39.42,39.26,39.3,114900.0,34.3765,34.394,34.2544,34.2893,114900.0
2009-11-23 14:30:00,39.32,39.43,39.29,39.38,104900.0,34.3067,34.4027,34.2805,34.3591,104900.0
2009-11-23 15:00:00,39.37,39.41,39.22,39.23,194500.0,34.3503,34.3852,34.2195,34.2282,194500.0
2009-11-23 15:30:00,39.23,39.4,39.22,39.37,343200.0,34.2282,34.3765,34.2195,34.3503,343200.0
2009-11-24 09:30:00,39.31,39.42,39.07,39.2,112600.0,34.298,34.394,34.0886,34.202,112600.0
2009-11-24 10:00:00,39.21,39.51,39.02,39.1,187500.0,34.2107,34.4725,34.045,34.1148,187500.0
2009-11-24 10:30:00,39.1,39.24,39.04,39.15,124200.0,34.1148,34.2369,34.0624,34.1584,124200.0
2009-11-24 11:00:00,39.15,39.15,39.02,39.07,88300.0,34.1584,34.1584,34.045,34.0886,88300.0
2009-11-24 11:30:00,39.06,39.29,39.03,39.25,76100.0,34.0799,34.2805,34.0537,34.2456,76100.0
2009-11-24 12:00:00,39.26,39.28,39.11,39.13,58300.0,34.2544,34.2718,34.1235,34.1409,58300.0
2009-11-24 12:30:00,39.13,39.23,39.06,39.23,107800.0,34.1409,34.2282,34.0799,34.2282,107800.0
2009-11-24 13:00:00,39.23,39.33,39.2,39.25,59900.0,34.2282,34.3154,34.202,34.2456,59900.0
2009-11-24 13:30:00,39.25,39.31,39.22,39.22,33900.0,34.2456,34.298,34.2195,34.2195,33900.0
2009-11-24 14:00:00,39.23,39.35,39.22,39.31,55200.0,34.2282,34.3329,34.2195,34.298,55200.0
2009-11-24 14:30:00,39.31,39.31,39.21,39.3,88100.0,34.298,34.298,34.2107,34.2893,88100.0
2009-11-24 15:00:00,39.3,39.31,39.15,39.24,80800.0,34.2893,34.298,34.1584,34.2369,80800.0
2009-11-24 15:30:00,39.23,39.27,39.15,39.18,205500.0,34.2282,34.2631,34.1584,34.1846,205500.0
2009-11-25 09:30:00,39.35,39.46,38.54,38.81,154800.0,34.3329,34.4289,33.6262,33.8617,154800.0
2009-11-25 10:00:00,38.81,39.34,38.81,39.33,163000.0,33.8617,34.3242,33.8617,34.3154,163000.0
2009-11-25 10:30:00,39.33,39.35,39.21,39.35,97900.0,34.3154,34.3329,34.2107,34.3329,97900.0
2009-11-25 11:00:00,39.36,39.42,39.31,39.4,76700.0,34.3416,34.394,34.298,34.3765,76700.0
2009-11-25 11:30:00,39.39,39.49,39.36,39.37,84400.0,34.3678,34.455,34.3416,34.3503,84400.0
2009-11-25 12:00:00,39.37,39.37,39.28,39.29,79800.0,34.3503,34.3503,34.2718,34.2805,79800.0
2009-11-25 12:30:00,39.27,39.28,39.14,39.18,105300.0,34.2631,34.2718,34.1497,34.1846,105300.0
2009-11-25 13:00:00,39.18,39.36,39.15,39.36,70500.0,34.1846,34.3416,34.1584,34.3416,70500.0
2009-11-25 13:30:00,39.37,39.41,39.33,39.38,79500.0,34.3503,34.3852,34.3154,34.3591,79500.0
2009-11-25 14:00:00,39.37,39.37,39.27,39.3,71300.0,34.3503,34.3503,34.2631,34.2893,71300.0
2009-11-25 14:30:00,39.3,39.48,39.29,39.47,95000.0,34.2893,34.4463,34.2805,34.4376,95000.0
2009-11-25 15:00:00,39.47,39.54,39.45,39.54,73300.0,34.4376,34.4987,34.4201,34.4987,73300.0
2009-11-25 15:30:00,39.54,39.54,39.43,39.47,227600.0,34.4987,34.4987,34.4027,34.4376,227600.0
2009-11-27 09:30:00,38.53,39.45,38.44,39.43,167700.0,33.6174,34.4201,33.5389,34.4027,167700.0
2009-11-27 10:00:00,39.45,39.75,39.38,39.69,144000.0,34.4201,34.6819,34.3591,34.6295,144000.0
2009-11-27 10:30:00,39.69,39.82,39.57,39.82,84400.0,34.6295,34.743,34.5248,34.743,84400.0
2009-11-27 11:00:00,39.81,39.94,39.6,39.6,71500.0,34.7342,34.8477,34.551,34.551,71500.0
2009-11-27 11:30:00,39.59,39.62,39.44,39.46,95500.0,34.5423,34.5685,34.4114,34.4289,95500.0
2009-11-27 12:00:00,39.45,39.65,39.45,39.65,49600.0,34.4201,34.5946,34.4201,34.5946,49600.0
2009-11-27 12:30:00,39.63,39.78,39.49,39.5,101100.0,34.5772,34.7081,34.455,34.4638,101100.0
2009-11-30 09:30:00,39.53,39.62,39.1,39.61,135000.0,34.4899,34.5685,34.1148,34.5597,135000.0
2009-11-30 10:00:00,39.62,39.85,39.59,39.76,120800.0,34.5685,34.7691,34.5423,34.6906,120800.0
2009-11-30 10:30:00,39.76,39.83,39.58,39.65,113100.0,34.6906,34.7517,34.5336,34.5946,113100.0
2009-11-30 11:00:00,39.66,39.66,39.24,39.28,90100.0,34.6034,34.6034,34.2369,34.2718,90100.0
2009-11-30 11:30:00,39.28,39.28,39.02,39.12,102700.0,34.2718,34.2718,34.045,34.1322,102700.0
2009-11-30 12:00:00,39.12,39.34,39.12,39.24,69600.0,34.1322,34.3242,34.1322,34.2369,69600.0
2009-11-30 12:30:00,39.24,39.27,39.15,39.24,60400.0,34.2369,34.2631,34.1584,34.2369,60400.0
2009-11-30 13:00:00,39.24,39.29,39.2,39.28,64000.0,34.2369,34.2805,34.202,34.2718,64000.0
2009-11-30 13:30:00,39.28,39.42,39.21,39.36,106200.0,34.2718,34.394,34.2107,34.3416,106200.0
2009-11-30 14:00:00,39.37,39.4,39.31,39.35,58700.0,34.3503,34.3765,34.298,34.3329,58700.0
2009-11-30 14:30:00,39.35,39.36,39.26,39.32,66300.0,34.3329,34.3416,34.2544,34.3067,66300.0
2009-11-30 15:00:00,39.32,39.39,39.29,39.36,113900.0,34.3067,34.3678,34.2805,34.3416,113900.0
2009-11-30 15:30:00,39.36,39.45,39.29,39.31,272300.0,34.3416,34.4201,34.2805,34.298,272300.0
2009-12-01 09:30:00,39.42,40.04,39.38,39.72,122800.0,34.394,34.9349,34.3591,34.6557,122800.0
2009-12-01 10:00:00,39.67,39.98,39.42,39.97,197700.0,34.6121,34.8826,34.394,34.8738,197700.0
2009-12-01 10:30:00,39.97,40.0,39.87,39.94,93000.0,34.8738,34.9,34.7866,34.8477,93000.0
2009-12-01 11:00:00,39.95,40.0,39.87,39.89,86300.0,34.8564,34.9,34.7866,34.804,86300.0
2009-12-01 11:30:00,39.89,39.96,39.82,39.9,56300.0,34.804,34.8651,34.743,34.8128,56300.0
2009-12-01 12:00:00,39.9,39.99,39.87,39.97,55000.0,34.8128,34.8913,34.7866,34.8738,55000.0
2009-12-01 12:30:00,39.98,40.12,39.97,40.08,108100.0,34.8826,35.0047,34.8738,34.9698,108100.0
2009-12-01 13:00:00,40.09,40.24,40.04,40.23,67200.0,34.9785,35.1094,34.9349,35.1007,67200.0
2009-12-01 13:30:00,40.24,40.41,40.24,40.4,74700.0,35.1094,35.2577,35.1094,35.249,74700.0
2009-12-01 14:00:00,40.41,40.64,40.4,40.63,117000.0,35.2577,35.4584,35.249,35.4497,117000.0
2009-12-01 14:30:00,40.64,40.73,40.49,40.51,137800.0,35.4584,35.5369,35.3275,35.345,137800.0
2009-12-01 15:00:00,40.51,40.63,40.47,40.6,229900.0,35.345,35.4497,35.3101,35.4235,229900.0
2009-12-01 15:30:00,40.6,40.6,40.31,40.38,367600.0,35.4235,35.4235,35.1705,35.2316,367600.0
2009-12-02 09:30:00,40.32,40.6,40.15,40.46,85600.0,35.1792,35.4235,35.0309,35.3014,85600.0
2009-12-02 10:00:00,40.47,40.79,40.46,40.76,68700.0,35.3101,35.5893,35.3014,35.5631,68700.0
2009-12-02 10:30:00,40.72,40.76,40.56,40.74,70000.0,35.5282,35.5631,35.3886,35.5457,70000.0
2009-12-02 11:00:00,40.72,40.73,40.59,40.64,123300.0,35.5282,35.5369,35.4148,35.4584,123300.0
2009-12-02 11:30:00,40.64,40.68,40.58,40.61,45200.0,35.4584,35.4933,35.4061,35.4322,45200.0
2009-12-02 12:00:00,40.62,40.75,40.45,40.56,103400.0,35.441,35.5544,35.2926,35.3886,103400.0
2009-12-02 12:30:00,40.56,40.56,40.38,40.45,71500.0,35.3886,35.3886,35.2316,35.2926,71500.0
2009-12-02 13:00:00,40.44,40.56,40.42,40.43,43700.0,35.2839,35.3886,35.2665,35.2752,43700.0
2009-12-02 13:30:00,40.44,40.59,40.42,40.56,57000.0,35.2839,35.4148,35.2665,35.3886,57000.0
2009-12-02 14:00:00,40.58,40.64,40.47,40.58,74300.0,35.4061,35.4584,35.3101,35.4061,74300.0
2009-12-02 14:30:00,40.58,40.65,40.53,40.6,56800.0,35.4061,35.4671,35.3624,35.4235,56800.0
2009-12-02 15:00:00,40.6,40.64,40.54,40.61,104000.0,35.4235,35.4584,35.3712,35.4322,104000.0
2009-12-02 15:30:00,40.62,40.68,40.58,40.63,185200.0,35.441,35.4933,35.4061,35.4497,185200.0
2009-12-03 09:30:00,40.64,40.72,40.35,40.39,65200.0,35.4584,35.5282,35.2054,35.2403,65200.0
2009-12-03 10:00:00,40.35,40.42,40.17,40.4,80900.0,35.2054,35.2665,35.0483,35.249,80900.0
2009-12-03 10:30:00,40.39,40.48,40.25,40.39,129500.0,35.2403,35.3188,35.1181,35.2403,129500.0
2009-12-03 11:00:00,40.38,40.47,40.36,40.38,43500.0,35.2316,35.3101,35.2141,35.2316,43500.0
2009-12-03 11:30:00,40.38,40.42,40.25,40.26,91100.0,35.2316,35.2665,35.1181,35.1269,91100.0
2009-12-03 12:00:00,40.25,40.36,40.21,40.31,68100.0,35.1181,35.2141,35.0832,35.1705,68100.0
2009-12-03 12:30:00,40.31,40.34,40.27,40.32,52900.0,35.1705,35.1967,35.1356,35.1792,52900.0
2009-12-03 13:00:00,40.33,40.33,40.22,40.33,92500.0,35.1879,35.1879,35.092,35.1879,92500.0
2009-12-03 13:30:00,40.34,40.34,40.28,40.28,69800.0,35.1967,35.1967,35.1443,35.1443,69800.0
2009-12-03 14:00:00,40.28,40.35,40.22,40.24,60000.0,35.1443,35.2054,35.092,35.1094,60000.0
2009-12-03 14:30:00,40.24,40.41,40.24,40.39,69600.0,35.1094,35.2577,35.1094,35.2403,69600.0
2009-12-03 15:00:00,40.39,40.5,40.37,40.45,51500.0,35.2403,35.3363,35.2228,35.2926,51500.0
2009-12-03 15:30:00,40.44,40.57,40.3,40.35,380300.0,35.2839,35.3973,35.1618,35.2054,380300.0
2009-12-04 09:30:00,40.7,41.28,40.7,41.15,136100.0,35.5108,36.0168,35.5108,35.9034,136100.0
2009-12-04 10:00:00,41.12,41.15,40.94,40.95,137900.0,35.8772,35.9034,35.7202,35.7289,137900.0
2009-12-04 10:30:00,40.96,41.14,40.96,41.08,71800.0,35.7376,35.8947,35.7376,35.8423,71800.0
2009-12-04 11:00:00,41.09,41.17,40.93,40.93,160400.0,35.851,35.9208,35.7114,35.7114,160400.0
2009-12-04 11:30:00,40.93,40.94,40.61,40.91,156000.0,35.7114,35.7202,35.4322,35.694,156000.0
2009-12-04 12:00:00,40.9,41.01,40.85,40.95,72600.0,35.6853,35.7812,35.6416,35.7289,72600.0
2009-12-04 12:30:00,40.94,41.03,40.84,40.84,94100.0,35.7202,35.7987,35.6329,35.6329,94100.0
2009-12-04 13:00:00,40.83,40.84,40.65,40.71,72600.0,35.6242,35.6329,35.4671,35.5195,72600.0
2009-12-04 13:30:00,40.71,40.87,40.66,40.78,123600.0,35.5195,35.6591,35.4759,35.5806,123600.0
2009-12-04 14:00:00,40.77,40.92,40.74,40.78,76300.0,35.5718,35.7027,35.5457,35.5806,76300.0
2009-12-04 14:30:00,40.79,40.94,40.76,40.89,87700.0,35.5893,35.7202,35.5631,35.6765,87700.0
2009-12-04 15:00:00,40.89,41.02,40.79,40.96,126900.0,35.6765,35.79,35.5893,35.7376,126900.0
2009-12-04 15:30:00,40.97,41.0,40.86,40.93,126800.0,35.7463,35.7725,35.6504,35.7114,126800.0
2009-12-07 09:30:00,39.83,40.42,39.26,40.09,392800.0,34.7517,35.2665,34.2544,34.9785,392800.0
2009-12-07 10:00:00,40.09,40.2,39.99,40.16,236700.0,34.9785,35.0745,34.8913,35.0396,236700.0
2009-12-07 10:30:00,40.15,40.45,40.15,40.43,109800.0,35.0309,35.2926,35.0309,35.2752,109800.0
2009-12-07 11:00:00,40.43,40.53,40.4,40.51,95900.0,35.2752,35.3624,35.249,35.345,95900.0
2009-12-07 11:30:00,40.52,40.7,40.5,40.64,96700.0,35.3537,35.5108,35.3363,35.4584,96700.0
2009-12-07 12:00:00,40.65,40.83,40.65,40.83,78400.0,35.4671,35.6242,35.4671,35.6242,78400.0
2009-12-07 12:30:00,40.83,40.9,40.75,40.86,106300.0,35.6242,35.6853,35.5544,35.6504,106300.0
2009-12-07 13:00:00,40.86,40.9,40.72,40.72,84900.0,35.6504,35.6853,35.5282,35.5282,84900.0
2009-12-07 13:30:00,40.73,40.79,40.56,40.62,119000.0,35.5369,35.5893,35.3886,35.441,119000.0
2009-12-07 14:00:00,40.63,40.8,40.6,40.75,102100.0,35.4497,35.598,35.4235,35.5544,102100.0
2009-12-07 14:30:00,40.74,40.74,40.56,40.7,125900.0,35.5457,35.5457,35.3886,35.5108,125900.0
2009-12-07 15:00:00,40.71,40.9,40.62,40.79,188200.0,35.5195,35.6853,35.441,35.5893,188200.0
2009-12-07 15:30:00,40.8,40.88,40.74,40.77,259600.0,35.598,35.6678,35.5457,35.5718,259600.0
2009-12-08 09:30:00,40.33,40.61,39.84,40.23,244700.0,35.1879,35.4322,34.7604,35.1007,244700.0
2009-12-08 10:00:00,40.22,40.64,40.09,40.48,155000.0,35.092,35.4584,34.9785,35.3188,155000.0
2009-12-08 10:30:00,40.46,40.71,40.38,40.39,156600.0,35.3014,35.5195,35.2316,35.2403,156600.0
2009-12-08 11:00:00,40.38,40.76,40.34,40.71,58000.0,35.2316,35.5631,35.1967,35.5195,58000.0
2009-12-08 11:30:00,40.69,40.91,40.63,40.74,81400.0,35.502,35.694,35.4497,35.5457,81400.0
2009-12-08 12:00:00,40.73,40.74,40.51,40.54,51400.0,35.5369,35.5457,35.345,35.3712,51400.0
2009-12-08 12:30:00,40.54,40.6,40.5,40.58,77000.0,35.3712,35.4235,35.3363,35.4061,77000.0
2009-12-08 13:00:00,40.58,40.64,40.4,40.4,82100.0,35.4061,35.4584,35.249,35.249,82100.0
2009-12-08 13:30:00,40.41,40.45,40.26,40.41,124100.0,35.2577,35.2926,35.1269,35.2577,124100.0
2009-12-08 14:00:00,40.41,40.52,40.4,40.49,96200.0,35.2577,35.3537,35.249,35.3275,96200.0
2009-12-08 14:30:00,40.49,40.52,40.36,40.42,68400.0,35.3275,35.3537,35.2141,35.2665,68400.0
2009-12-08 15:00:00,40.43,40.63,40.42,40.58,114300.0,35.2752,35.4497,35.2665,35.4061,114300.0
2009-12-08 15:30:00,40.57,40.63,40.39,40.46,224900.0,35.3973,35.4497,35.2403,35.3014,224900.0
2009-12-09 09:30:00,40.5,40.5,39.87,39.97,165300.0,35.3363,35.3363,34.7866,34.8738,165300.0
2009-12-09 10:00:00,39.95,40.06,39.88,40.02,111100.0,34.8564,34.9524,34.7953,34.9175,111100.0
2009-12-09 10:30:00,40.01,40.18,39.9,40.05,116600.0,34.9087,35.0571,34.8128,34.9436,116600.0
2009-12-09 11:00:00,40.03,40.1,39.92,40.0,91400.0,34.9262,34.9873,34.8302,34.9,91400.0
2009-12-09 11:30:00,39.99,40.1,39.96,40.05,112700.0,34.8913,34.9873,34.8651,34.9436,112700.0
2009-12-09 12:00:00,40.05,40.06,39.94,40.03,73700.0,34.9436,34.9524,34.8477,34.9262,73700.0
2009-12-09 12:30:00,40.04,40.05,39.96,40.02,48200.0,34.9349,34.9436,34.8651,34.9175,48200.0
2009-12-09 13:00:00,40.01,40.03,39.88,39.9,90600.0,34.9087,34.9262,34.7953,34.8128,90600.0
2009-12-09 13:30:00,39.91,39.99,39.89,39.97,54100.0,34.8215,34.8913,34.804,34.8738,54100.0
2009-12-09 14:00:00,39.98,40.01,39.95,39.95,52800.0,34.8826,34.9087,34.8564,34.8564,52800.0
2009-12-09 14:30:00,39.96,40.07,39.93,40.03,60300.0,34.8651,34.9611,34.8389,34.9262,60300.0
2009-12-09 15:00:00,40.04,40.19,40.03,40.08,215300.0,34.9349,35.0658,34.9262,34.9698,215300.0
2009-12-09 15:30:00,40.07,40.12,39.99,39.99,359000.0,34.9611,35.0047,34.8913,34.8913,359000.0
2009-12-10 09:30:00,40.2,40.3,40.02,40.04,240500.0,35.0745,35.1618,34.9175,34.9349,240500.0
2009-12-10 10:00:00,40.03,40.27,39.95,40.24,208200.0,34.9262,35.1356,34.8564,35.1094,208200.0
2009-12-10 10:30:00,40.26,40.28,40.06,40.13,212600.0,35.1269,35.1443,34.9524,35.0134,212600.0
2009-12-10 11:00:00,40.12,40.17,39.93,40.0,133100.0,35.0047,35.0483,34.8389,34.9,133100.0
2009-12-10 11:30:00,40.0,40.18,39.99,40.07,149700.0,34.9,35.0571,34.8913,34.9611,149700.0
2009-12-10 12:00:00,40.08,40.13,39.99,40.06,198000.0,34.9698,35.0134,34.8913,34.9524,198000.0
2009-12-10 12:30:00,40.06,40.13,40.02,40.13,78400.0,34.9524,35.0134,34.9175,35.0134,78400.0
2009-12-10 13:00:00,40.13,40.13,39.94,40.0,73100.0,35.0134,35.0134,34.8477,34.9,73100.0
2009-12-10 13:30:00,39.99,40.04,39.95,40.0,72900.0,34.8913,34.9349,34.8564,34.9,72900.0
2009-12-10 14:00:00,40.01,40.1,39.97,40.08,68300.0,34.9087,34.9873,34.8738,34.9698,68300.0
2009-12-10 14:30:00,40.08,40.08,39.96,39.99,123300.0,34.9698,34.9698,34.8651,34.8913,123300.0
2009-12-10 15:00:00,39.99,40.02,39.82,39.86,148400.0,34.8913,34.9175,34.743,34.7779,148400.0
2009-12-10 15:30:00,39.86,39.95,39.74,39.83,349900.0,34.7779,34.8564,34.6732,34.7517,349900.0
2009-12-11 09:30:00,40.06,40.17,39.46,40.04,190200.0,34.9524,35.0483,34.4289,34.9349,190200.0
2009-12-11 10:00:00,40.03,40.1,39.84,39.98,95800.0,34.9262,34.9873,34.7604,34.8826,95800.0
2009-12-11 10:30:00,39.94,40.03,39.93,39.98,92700.0,34.8477,34.9262,34.8389,34.8826,92700.0
2009-12-11 11:00:00,39.99,40.04,39.76,39.83,56100.0,34.8913,34.9349,34.6906,34.7517,56100.0
2009-12-11 11:30:00,39.82,39.98,39.78,39.98,65500.0,34.743,34.8826,34.7081,34.8826,65500.0
2009-12-11 12:00:00,39.98,40.03,39.87,40.0,195000.0,34.8826,34.9262,34.7866,34.9,195000.0
2009-12-11 12:30:00,39.99,40.08,39.97,40.08,26700.0,34.8913,34.9698,34.8738,34.9698,26700.0
2009-12-11 13:00:00,40.09,40.2,40.08,40.16,23700.0,34.9785,35.0745,34.9698,35.0396,23700.0
2009-12-11 13:30:00,40.17,40.22,40.15,40.18,23600.0,35.0483,35.092,35.0309,35.0571,23600.0
2009-12-11 14:00:00,40.17,40.3,40.14,40.26,31800.0,35.0483,35.1618,35.0222,35.1269,31800.0
2009-12-11 14:30:00,40.26,40.38,40.26,40.36,60700.0,35.1269,35.2316,35.1269,35.2141,60700.0
2009-12-11 15:00:00,40.35,40.45,40.33,40.34,145000.0,35.2054,35.2926,35.1879,35.1967,145000.0
2009-12-11 15:30:00,40.35,40.37,40.2,40.37,240600.0,35.2054,35.2228,35.0745,35.2228,240600.0
2009-12-14 09:30:00,40.57,40.79,40.49,40.61,89000.0,35.3973,35.5893,35.3275,35.4322,89000.0
2009-12-14 10:00:00,40.61,40.63,40.38,40.57,107000.0,35.4322,35.4497,35.2316,35.3973,107000.0
2009-12-14 10:30:00,40.57,40.81,40.57,40.61,104500.0,35.3973,35.6067,35.3973,35.4322,104500.0
2009-12-14 11:00:00,40.62,40.95,40.61,40.91,77900.0,35.441,35.7289,35.4322,35.694,77900.0
2009-12-14 11:30:00,40.9,40.99,40.85,40.99,42200.0,35.6853,35.7638,35.6416,35.7638,42200.0
2009-12-14 12:00:00,41.0,41.14,40.96,41.11,68400.0,35.7725,35.8947,35.7376,35.8685,68400.0
2009-12-14 12:30:00,41.11,41.21,41.04,41.21,96500.0,35.8685,35.9557,35.8074,35.9557,96500.0
2009-12-14 13:00:00,41.19,41.2,40.99,41.11,87100.0,35.9383,35.947,35.7638,35.8685,87100.0
2009-12-14 13:30:00,41.1,41.12,41.02,41.1,101700.0,35.8598,35.8772,35.79,35.8598,101700.0
2009-12-14 14:00:00,41.11,41.14,41.08,41.12,57500.0,35.8685,35.8947,35.8423,35.8772,57500.0
2009-12-14 14:30:00,41.13,41.14,41.04,41.09,206500.0,35.8859,35.8947,35.8074,35.851,206500.0
2009-12-14 15:00:00,41.1,41.14,41.02,41.07,185400.0,35.8598,35.8947,35.79,35.8336,185400.0
2009-12-14 15:30:00,41.07,41.14,41.0,41.02,268200.0,35.8336,35.8947,35.7725,35.79,268200.0
2009-12-15 09:30:00,40.98,41.13,40.84,40.84,90200.0,35.7551,35.8859,35.6329,35.6329,90200.0
2009-12-15 10:00:00,40.82,41.08,40.74,40.87,93200.0,35.6155,35.8423,35.5457,35.6591,93200.0
2009-12-15 10:30:00,40.86,40.92,40.79,40.79,54200.0,35.6504,35.7027,35.5893,35.5893,54200.0
2009-12-15 11:00:00,40.79,40.93,40.77,40.9,48600.0,35.5893,35.7114,35.5718,35.6853,48600.0
2009-12-15 11:30:00,40.89,40.91,40.85,40.87,37700.0,35.6765,35.694,35.6416,35.6591,37700.0
2009-12-15 12:00:00,40.88,40.91,40.8,40.84,38300.0,35.6678,35.694,35.598,35.6329,38300.0
2009-12-15 12:30:00,40.84,40.86,40.7,40.78,48000.0,35.6329,35.6504,35.5108,35.5806,48000.0
2009-12-15 13:00:00,40.78,40.78,40.69,40.72,48800.0,35.5806,35.5806,35.502,35.5282,48800.0
2009-12-15 13:30:00,40.72,40.78,40.65,40.78,34800.0,35.5282,35.5806,35.4671,35.5806,34800.0
2009-12-15 14:00:00,40.78,40.79,40.7,40.7,46900.0,35.5806,35.5893,35.5108,35.5108,46900.0
2009-12-15 14:30:00,40.71,40.71,40.61,40.66,52300.0,35.5195,35.5195,35.4322,35.4759,52300.0
2009-12-15 15:00:00,40.65,40.73,40.62,40.69,83600.0,35.4671,35.5369,35.441,35.502,83600.0
2009-12-15 15:30:00,40.69,40.69,40.53,40.53,211600.0,35.502,35.502,35.3624,35.3624,211600.0
2009-12-16 09:30:00,40.68,41.01,40.57,40.9,65000.0,35.4933,35.7812,35.3973,35.6853,65000.0
2009-12-16 10:00:00,40.89,40.95,40.72,40.8,30000.0,35.6765,35.7289,35.5282,35.598,30000.0
2009-12-16 10:30:00,40.81,40.93,40.8,40.91,46300.0,35.6067,35.7114,35.598,35.694,46300.0
2009-12-16 11:00:00,40.91,40.93,40.85,40.88,44300.0,35.694,35.7114,35.6416,35.6678,44300.0
2009-12-16 11:30:00,40.89,40.91,40.81,40.84,39300.0,35.6765,35.694,35.6067,35.6329,39300.0
2009-12-16 12:00:00,40.83,40.87,40.8,40.87,38700.0,35.6242,35.6591,35.598,35.6591,38700.0
2009-12-16 12:30:00,40.87,40.87,40.77,40.78,30800.0,35.6591,35.6591,35.5718,35.5806,30800.0
2009-12-16 13:00:00,40.78,40.82,40.76,40.78,34600.0,35.5806,35.6155,35.5631,35.5806,34600.0
2009-12-16 13:30:00,40.78,40.81,40.72,40.74,66400.0,35.5806,35.6067,35.5282,35.5457,66400.0
2009-12-16 14:00:00,40.73,40.88,40.65,40.71,68600.0,35.5369,35.6678,35.4671,35.5195,68600.0
2009-12-16 14:30:00,40.72,40.75,40.6,40.62,92900.0,35.5282,35.5544,35.4235,35.441,92900.0
2009-12-16 15:00:00,40.62,40.81,40.59,40.69,103600.0,35.441,35.6067,35.4148,35.502,103600.0
2009-12-16 15:30:00,40.69,40.81,40.62,40.66,222400.0,35.502,35.6067,35.441,35.4759,222400.0
2009-12-17 09:30:00,40.65,41.09,40.65,40.89,110500.0,35.4671,35.851,35.4671,35.6765,110500.0
2009-12-17 10:00:00,40.89,41.1,40.76,41.08,88900.0,35.6765,35.8598,35.5631,35.8423,88900.0
2009-12-17 10:30:00,41.08,41.08,40.79,40.98,56100.0,35.8423,35.8423,35.5893,35.7551,56100.0
2009-12-17 11:00:00,40.98,41.01,40.77,40.96,111400.0,35.7551,35.7812,35.5718,35.7376,111400.0
2009-12-17 11:30:00,40.96,40.96,40.64,40.69,83300.0,35.7376,35.7376,35.4584,35.502,83300.0
2009-12-17 12:00:00,40.7,40.76,40.63,40.76,35900.0,35.5108,35.5631,35.4497,35.5631,35900.0
2009-12-17 12:30:00,40.77,40.86,40.68,40.73,68000.0,35.5718,35.6504,35.4933,35.5369,68000.0
2009-12-17 13:00:00,40.74,40.84,40.74,40.82,38700.0,35.5457,35.6329,35.5457,35.6155,38700.0
2009-12-17 13:30:00,40.82,40.86,40.78,40.83,44200.0,35.6155,35.6504,35.5806,35.6242,44200.0
2009-12-17 14:00:00,40.84,40.9,40.81,40.9,78400.0,35.6329,35.6853,35.6067,35.6853,78400.0
2009-12-17 14:30:00,40.9,40.9,40.8,40.85,48300.0,35.6853,35.6853,35.598,35.6416,48300.0
2009-12-17 15:00:00,40.84,40.84,40.72,40.78,101100.0,35.6329,35.6329,35.5282,35.5806,101100.0
2009-12-17 15:30:00,40.77,40.91,40.75,40.81,242200.0,35.5718,35.694,35.5544,35.6067,242200.0
2009-12-18 09:30:00,41.06,41.18,40.79,40.92,222200.0,35.8249,35.9296,35.5893,35.7027,222200.0
2009-12-18 10:00:00,40.95,41.03,40.81,40.92,76800.0,35.7289,35.7987,35.6067,35.7027,76800.0
2009-12-18 10:30:00,40.93,40.96,40.67,40.69,107300.0,35.7114,35.7376,35.4846,35.502,107300.0
2009-12-18 11:00:00,40.69,40.8,40.63,40.66,73000.0,35.502,35.598,35.4497,35.4759,73000.0
2009-12-18 11:30:00,40.67,40.8,40.65,40.8,51000.0,35.4846,35.598,35.4671,35.598,51000.0
2009-12-18 12:00:00,40.79,40.97,40.78,40.96,140100.0,35.5893,35.7463,35.5806,35.7376,140100.0
2009-12-18 12:30:00,40.95,40.96,40.91,40.92,94700.0,35.7289,35.7376,35.694,35.7027,94700.0
2009-12-18 13:00:00,40.92,40.99,40.88,40.95,73500.0,35.7027,35.7638,35.6678,35.7289,73500.0
2009-12-18 13:30:00,40.97,40.99,40.86,40.89,73900.0,35.7463,35.7638,35.6504,35.6765,73900.0
2009-12-18 14:00:00,40.88,40.97,40.86,40.86,98400.0,35.6678,35.7463,35.6504,35.6504,98400.0
2009-12-18 14:30:00,40.86,40.99,40.85,40.99,80100.0,35.6504,35.7638,35.6416,35.7638,80100.0
2009-12-18 15:00:00,40.99,41.01,40.91,40.92,116000.0,35.7638,35.7812,35.694,35.7027,116000.0
2009-12-18 15:30:00,40.91,40.95,40.83,40.95,325600.0,35.694,35.7289,35.6242,35.7289,325600.0
2009-12-21 09:30:00,40.79,41.72,40.79,41.41,102800.0,35.5893,36.4007,35.5893,36.1302,102800.0
2009-12-21 10:00:00,41.41,41.47,41.36,41.39,159200.0,36.1302,36.1826,36.0866,36.1128,159200.0
2009-12-21 10:30:00,41.39,41.52,41.38,41.5,95100.0,36.1128,36.2262,36.1041,36.2088,95100.0
2009-12-21 11:00:00,41.48,41.58,41.48,41.51,129300.0,36.1913,36.2786,36.1913,36.2175,129300.0
2009-12-21 11:30:00,41.49,41.6,41.49,41.58,158800.0,36.2,36.296,36.2,36.2786,158800.0
2009-12-21 12:00:00,41.58,41.75,41.57,41.68,131200.0,36.2786,36.4269,36.2698,36.3658,131200.0
2009-12-21 12:30:00,41.68,41.7,41.56,41.61,159400.0,36.3658,36.3833,36.2611,36.3047,159400.0
2009-12-21 13:00:00,41.6,41.74,41.59,41.69,91900.0,36.296,36.4182,36.2873,36.3745,91900.0
2009-12-21 13:30:00,41.7,41.7,41.59,41.67,73900.0,36.3833,36.3833,36.2873,36.3571,73900.0
2009-12-21 14:00:00,41.66,41.67,41.58,41.61,64300.0,36.3484,36.3571,36.2786,36.3047,64300.0
2009-12-21 14:30:00,41.62,41.66,41.6,41.65,74200.0,36.3135,36.3484,36.296,36.3396,74200.0
2009-12-21 15:00:00,41.66,41.75,41.56,41.6,213300.0,36.3484,36.4269,36.2611,36.296,213300.0
2009-12-21 15:30:00,41.6,41.61,41.53,41.57,306700.0,36.296,36.3047,36.2349,36.2698,306700.0
2009-12-22 09:30:00,41.51,41.7,41.46,41.49,79900.0,36.2699,36.4359,36.2262,36.2524,79900.0
2009-12-22 10:00:00,41.5,41.75,41.48,41.54,120100.0,36.2612,36.4796,36.2437,36.2961,120100.0
2009-12-22 10:30:00,41.53,41.62,41.52,41.52,136200.0,36.2874,36.366,36.2786,36.2786,136200.0
2009-12-22 11:00:00,41.51,41.54,41.4,41.45,84400.0,36.2699,36.2961,36.1738,36.2175,84400.0
2009-12-22 11:30:00,41.45,41.45,41.31,41.44,58500.0,36.2175,36.2175,36.0951,36.2087,58500.0
2009-12-22 12:00:00,41.44,41.47,41.38,41.45,65000.0,36.2087,36.2349,36.1563,36.2175,65000.0
2009-12-22 12:30:00,41.44,41.52,41.43,41.52,51000.0,36.2087,36.2786,36.2,36.2786,51000.0
2009-12-22 13:00:00,41.52,41.58,41.46,41.49,30300.0,36.2786,36.3311,36.2262,36.2524,30300.0
2009-12-22 13:30:00,41.49,41.5,41.43,41.47,84900.0,36.2524,36.2612,36.2,36.2349,84900.0
2009-12-22 14:00:00,41.47,41.48,41.38,41.39,59200.0,36.2349,36.2437,36.1563,36.165,59200.0
2009-12-22 14:30:00,41.4,41.42,41.35,41.4,43000.0,36.1738,36.1913,36.1301,36.1738,43000.0
2009-12-22 15:00:00,41.39,41.44,41.36,41.39,133600.0,36.165,36.2087,36.1388,36.165,133600.0
2009-12-22 15:30:00,41.39,41.46,41.37,41.45,234700.0,36.165,36.2262,36.1476,36.2175,234700.0
2009-12-23 09:30:00,41.7,41.77,41.46,41.56,51300.0,36.4359,36.4971,36.2262,36.3136,51300.0
2009-12-23 10:00:00,41.52,41.52,41.22,41.22,68800.0,36.2786,36.2786,36.0165,36.0165,68800.0
2009-12-23 10:30:00,41.24,41.3,41.18,41.24,138500.0,36.034,36.0864,35.9815,36.034,138500.0
2009-12-23 11:00:00,41.26,41.32,41.18,41.31,41800.0,36.0515,36.1039,35.9815,36.0951,41800.0
2009-12-23 11:30:00,41.28,41.52,41.28,41.37,72100.0,36.0689,36.2786,36.0689,36.1476,72100.0
2009-12-23 12:00:00,41.48,41.49,41.34,41.45,47400.0,36.2437,36.2524,36.1214,36.2175,47400.0
2009-12-23 12:30:00,41.45,41.55,41.45,41.47,47700.0,36.2175,36.3048,36.2175,36.2349,47700.0
2009-12-23 13:00:00,41.49,41.52,41.43,41.44,101500.0,36.2524,36.2786,36.2,36.2087,101500.0
2009-12-23 13:30:00,41.44,41.52,41.4,41.43,49800.0,36.2087,36.2786,36.1738,36.2,49800.0
2009-12-23 14:00:00,41.43,41.43,41.37,41.38,66700.0,36.2,36.2,36.1476,36.1563,66700.0
2009-12-23 14:30:00,41.38,41.51,41.37,41.46,56000.0,36.1563,36.2699,36.1476,36.2262,56000.0
2009-12-23 15:00:00,41.47,41.48,41.4,41.47,59700.0,36.2349,36.2437,36.1738,36.2349,59700.0
2009-12-23 15:30:00,41.46,41.46,41.27,41.41,194000.0,36.2262,36.2262,36.0602,36.1825,194000.0
2009-12-24 09:30:00,41.45,41.59,41.16,41.31,75300.0,36.2175,36.3398,35.9641,36.0951,75300.0
2009-12-24 10:00:00,41.33,41.46,41.29,41.35,73400.0,36.1126,36.2262,36.0777,36.1301,73400.0
2009-12-24 10:30:00,41.37,41.39,41.12,41.13,57000.0,36.1476,36.165,35.9291,35.9379,57000.0
2009-12-24 11:00:00,41.14,41.18,41.11,41.18,25200.0,35.9466,35.9815,35.9204,35.9815,25200.0
2009-12-24 11:30:00,41.18,41.22,41.15,41.2,40400.0,35.9815,36.0165,35.9553,35.999,40400.0
2009-12-24 12:00:00,41.22,41.35,41.2,41.3,30000.0,36.0165,36.1301,35.999,36.0864,30000.0
2009-12-24 12:30:00,41.3,41.38,41.3,41.35,56600.0,36.0864,36.1563,36.0864,36.1301,56600.0
2009-12-28 09:30:00,41.54,41.66,41.42,41.47,126700.0,36.2961,36.401,36.1913,36.2349,126700.0
2009-12-28 10:00:00,41.48,41.51,41.02,41.15,110600.0,36.2437,36.2699,35.8417,35.9553,110600.0
2009-12-28 10:30:00,41.15,41.2,41.08,41.16,74900.0,35.9553,35.999,35.8942,35.9641,74900.0
2009-12-28 11:00:00,41.15,41.24,41.11,41.16,82700.0,35.9553,36.034,35.9204,35.9641,82700.0
2009-12-28 11:30:00,41.17,41.28,41.17,41.21,42700.0,35.9728,36.0689,35.9728,36.0078,42700.0
2009-12-28 12:00:00,41.22,41.26,41.19,41.26,55900.0,36.0165,36.0515,35.9903,36.0515,55900.0
2009-12-28 12:30:00,41.25,41.25,41.19,41.24,24800.0,36.0427,36.0427,35.9903,36.034,24800.0
2009-12-28 13:00:00,41.25,41.31,41.22,41.28,44500.0,36.0427,36.0951,36.0165,36.0689,44500.0
2009-12-28 13:30:00,41.29,41.31,41.25,41.3,36500.0,36.0777,36.0951,36.0427,36.0864,36500.0
2009-12-28 14:00:00,41.29,41.31,41.12,41.14,43100.0,36.0777,36.0951,35.9291,35.9466,43100.0
2009-12-28 14:30:00,41.16,41.28,41.16,41.24,35100.0,35.9641,36.0689,35.9641,36.034,35100.0
2009-12-28 15:00:00,41.24,41.31,41.17,41.19,75300.0,36.034,36.0951,35.9728,35.9903,75300.0
2009-12-28 15:30:00,41.19,41.23,41.11,41.2,206900.0,35.9903,36.0252,35.9204,35.999,206900.0
2009-12-29 09:30:00,41.44,41.48,40.93,41.0,126000.0,36.2087,36.2437,35.7631,35.8243,126000.0
2009-12-29 10:00:00,41.02,41.15,40.85,40.92,165900.0,35.8417,35.9553,35.6932,35.7544,165900.0
2009-12-29 10:30:00,40.95,41.05,40.92,40.98,95900.0,35.7806,35.868,35.7544,35.8068,95900.0
2009-12-29 11:00:00,40.98,40.99,40.89,40.89,52200.0,35.8068,35.8155,35.7282,35.7282,52200.0
2009-12-29 11:30:00,40.9,41.0,40.87,40.89,92800.0,35.7369,35.8243,35.7107,35.7282,92800.0
2009-12-29 12:00:00,40.89,40.9,40.8,40.82,67800.0,35.7282,35.7369,35.6495,35.667,67800.0
2009-12-29 12:30:00,40.82,40.92,40.82,40.87,35000.0,35.667,35.7544,35.667,35.7107,35000.0
2009-12-29 13:00:00,40.88,40.88,40.82,40.83,29600.0,35.7194,35.7194,35.667,35.6757,29600.0
2009-12-29 13:30:00,40.83,40.87,40.78,40.87,39300.0,35.6757,35.7107,35.632,35.7107,39300.0
2009-12-29 14:00:00,40.86,40.91,40.8,40.8,70700.0,35.7019,35.7456,35.6495,35.6495,70700.0
2009-12-29 14:30:00,40.82,40.87,40.75,40.77,57000.0,35.667,35.7107,35.6058,35.6233,57000.0
2009-12-29 15:00:00,40.76,40.86,40.76,40.83,63100.0,35.6146,35.7019,35.6146,35.6757,63100.0
2009-12-29 15:30:00,40.83,40.85,40.76,40.77,198700.0,35.6757,35.6932,35.6146,35.6233,198700.0
2009-12-30 09:30:00,40.55,41.03,40.55,41.0,88000.0,35.4311,35.8505,35.4311,35.8243,88000.0
2009-12-30 10:00:00,40.99,41.02,40.9,40.96,76900.0,35.8155,35.8417,35.7369,35.7893,76900.0
2009-12-30 10:30:00,40.96,41.0,40.87,40.95,70400.0,35.7893,35.8243,35.7107,35.7806,70400.0
2009-12-30 11:00:00,40.95,41.01,40.94,41.0,85000.0,35.7806,35.833,35.7718,35.8243,85000.0
2009-12-30 11:30:00,40.99,41.03,40.93,41.0,121800.0,35.8155,35.8505,35.7631,35.8243,121800.0
2009-12-30 12:00:00,41.0,41.01,40.96,40.99,75000.0,35.8243,35.833,35.7893,35.8155,75000.0
2009-12-30 12:30:00,40.98,40.99,40.88,40.91,30100.0,35.8068,35.8155,35.7194,35.7456,30100.0
2009-12-30 13:00:00,40.91,40.98,40.86,40.89,22700.0,35.7456,35.8068,35.7019,35.7282,22700.0
2009-12-30 13:30:00,40.9,40.92,40.85,40.87,38300.0,35.7369,35.7544,35.6932,35.7107,38300.0
2009-12-30 14:00:00,40.87,40.88,40.83,40.87,44100.0,35.7107,35.7194,35.6757,35.7107,44100.0
2009-12-30 14:30:00,40.88,40.98,40.88,40.97,39300.0,35.7194,35.8068,35.7194,35.7981,39300.0
2009-12-30 15:00:00,40.97,41.03,40.95,41.0,123200.0,35.7981,35.8505,35.7806,35.8243,123200.0
2009-12-30 15:30:00,41.0,41.02,40.97,40.98,192000.0,35.8243,35.8417,35.7981,35.8068,192000.0
2009-12-31 09:30:00,41.11,41.11,40.81,40.93,111100.0,35.9204,35.9204,35.6583,35.7631,111100.0
2009-12-31 10:00:00,40.93,40.95,40.83,40.87,80900.0,35.7631,35.7806,35.6757,35.7107,80900.0
2009-12-31 10:30:00,40.87,40.95,40.86,40.9,47600.0,35.7107,35.7806,35.7019,35.7369,47600.0
2009-12-31 11:00:00,40.89,40.9,40.8,40.87,29700.0,35.7282,35.7369,35.6495,35.7107,29700.0
2009-12-31 11:30:00,40.87,40.88,40.79,40.79,46600.0,35.7107,35.7194,35.6408,35.6408,46600.0
2009-12-31 12:00:00,40.79,40.8,40.75,40.79,31400.0,35.6408,35.6495,35.6058,35.6408,31400.0
2009-12-31 12:30:00,40.78,40.81,40.75,40.79,29300.0,35.632,35.6583,35.6058,35.6408,29300.0
2009-12-31 13:00:00,40.79,40.82,40.79,40.8,22800.0,35.6408,35.667,35.6408,35.6495,22800.0
2009-12-31 13:30:00,40.79,40.86,40.79,40.86,25800.0,35.6408,35.7019,35.6408,35.7019,25800.0
2009-12-31 14:00:00,40.86,40.89,40.86,40.88,36500.0,35.7019,35.7282,35.7019,35.7194,36500.0
2009-12-31 14:30:00,40.87,40.9,40.87,40.89,47200.0,35.7107,35.7369,35.7107,35.7282,47200.0
2009-12-31 15:00:00,40.9,40.91,40.84,40.86,54600.0,35.7369,35.7456,35.6845,35.7019,54600.0
2009-12-31 15:30:00,40.85,40.86,40.49,40.5,210800.0,35.6932,35.7019,35.3787,35.3874,210800.0
2010-01-04 09:30:00,40.7,41.04,40.7,40.84,210000.0,35.5621,35.8592,35.5621,35.6845,210000.0
2010-01-04 10:00:00,40.85,40.9,40.63,40.78,157000.0,35.6932,35.7369,35.501,35.632,157000.0
2010-01-04 10:30:00,40.78,40.8,40.63,40.68,117600.0,35.632,35.6495,35.501,35.5447,117600.0
2010-01-04 11:00:00,40.7,40.71,40.45,40.51,140000.0,35.5621,35.5709,35.3437,35.3961,140000.0
2010-01-04 11:30:00,40.51,40.64,40.48,40.52,105700.0,35.3961,35.5097,35.3699,35.4049,105700.0
2010-01-04 12:00:00,40.52,40.59,40.43,40.48,173100.0,35.4049,35.466,35.3262,35.3699,173100.0
2010-01-04 12:30:00,40.48,40.54,40.42,40.52,104900.0,35.3699,35.4223,35.3175,35.4049,104900.0
2010-01-04 13:00:00,40.53,40.54,40.37,40.39,74200.0,35.4136,35.4223,35.2738,35.2913,74200.0
2010-01-04 13:30:00,40.4,40.51,40.37,40.42,53500.0,35.3,35.3961,35.2738,35.3175,53500.0
2010-01-04 14:00:00,40.43,40.56,40.42,40.55,57200.0,35.3262,35.4398,35.3175,35.4311,57200.0
2010-01-04 14:30:00,40.55,40.63,40.49,40.49,149900.0,35.4311,35.501,35.3787,35.3787,149900.0
2010-01-04 15:00:00,40.5,40.56,40.45,40.45,62700.0,35.3874,35.4398,35.3437,35.3437,62700.0
2010-01-04 15:30:00,40.45,40.48,40.36,40.42,201600.0,35.3437,35.3699,35.2651,35.3175,201600.0
2010-01-05 09:30:00,40.3,40.31,39.9,39.98,151400.0,35.2126,35.2214,34.8631,34.933,151400.0
2010-01-05 10:00:00,39.98,40.24,39.91,40.21,245500.0,34.933,35.1602,34.8719,35.134,245500.0
2010-01-05 10:30:00,40.19,40.22,40.09,40.17,104100.0,35.1165,35.1427,35.0291,35.099,104100.0
2010-01-05 11:00:00,40.16,40.17,39.91,39.91,119600.0,35.0903,35.099,34.8719,34.8719,119600.0
2010-01-05 11:30:00,39.91,39.97,39.73,39.85,153600.0,34.8719,34.9243,34.7146,34.8194,153600.0
2010-01-05 12:00:00,39.85,40.03,39.83,39.88,132100.0,34.8194,34.9767,34.802,34.8457,132100.0
2010-01-05 12:30:00,39.87,40.03,39.84,39.9,139800.0,34.8369,34.9767,34.8107,34.8631,139800.0
2010-01-05 13:00:00,39.91,39.93,39.73,39.75,116900.0,34.8719,34.8893,34.7146,34.7321,116900.0
2010-01-05 13:30:00,39.75,39.93,39.72,39.92,136900.0,34.7321,34.8893,34.7059,34.8806,136900.0
2010-01-05 14:00:00,39.92,40.06,39.92,40.05,131100.0,34.8806,35.0029,34.8806,34.9942,131100.0
2010-01-05 14:30:00,40.05,40.09,40.04,40.06,99800.0,34.9942,35.0291,34.9855,35.0029,99800.0
2010-01-05 15:00:00,40.05,40.15,40.01,40.09,139200.0,34.9942,35.0816,34.9592,35.0291,139200.0
2010-01-05 15:30:00,40.09,40.15,40.0,40.12,216100.0,35.0291,35.0816,34.9505,35.0554,216100.0
2010-01-06 09:30:00,40.05,40.67,40.05,40.61,138900.0,34.9942,35.5359,34.9942,35.4835,138900.0
2010-01-06 10:00:00,40.6,40.78,40.54,40.77,102500.0,35.4748,35.632,35.4223,35.6233,102500.0
2010-01-06 10:30:00,40.76,40.76,40.48,40.58,109200.0,35.6146,35.6146,35.3699,35.4573,109200.0
2010-01-06 11:00:00,40.58,40.59,40.45,40.51,76700.0,35.4573,35.466,35.3437,35.3961,76700.0
2010-01-06 11:30:00,40.5,40.58,40.45,40.45,71500.0,35.3874,35.4573,35.3437,35.3437,71500.0
2010-01-06 12:00:00,40.45,40.49,40.27,40.27,53700.0,35.3437,35.3787,35.1864,35.1864,53700.0
2010-01-06 12:30:00,40.28,40.38,40.28,40.35,66900.0,35.1952,35.2825,35.1952,35.2563,66900.0
2010-01-06 13:00:00,40.35,40.41,40.24,40.3,84100.0,35.2563,35.3088,35.1602,35.2126,84100.0
2010-01-06 13:30:00,40.31,40.33,40.26,40.28,86200.0,35.2214,35.2389,35.1777,35.1952,86200.0
2010-01-06 14:00:00,40.27,40.41,40.26,40.36,65800.0,35.1864,35.3088,35.1777,35.2651,65800.0
2010-01-06 14:30:00,40.37,40.43,40.31,40.37,82800.0,35.2738,35.3262,35.2214,35.2738,82800.0
2010-01-06 15:00:00,40.38,40.41,40.33,40.37,133300.0,35.2825,35.3088,35.2389,35.2738,133300.0
2010-01-06 15:30:00,40.36,40.48,40.35,40.47,206400.0,35.2651,35.3699,35.2563,35.3612,206400.0
2010-01-07 09:30:00,39.55,40.3,39.55,40.07,157100.0,34.5573,35.2126,34.5573,35.0117,157100.0
2010-01-07 10:00:00,40.07,40.37,39.96,40.35,129100.0,35.0117,35.2738,34.9156,35.2563,129100.0
2010-01-07 10:30:00,40.35,40.48,40.31,40.31,101000.0,35.2563,35.3699,35.2214,35.2214,101000.0
2010-01-07 11:00:00,40.31,40.35,40.14,40.21,72900.0,35.2214,35.2563,35.0728,35.134,72900.0
2010-01-07 11:30:00,40.21,40.23,40.12,40.12,47300.0,35.134,35.1515,35.0554,35.0554,47300.0
2010-01-07 12:00:00,40.12,40.35,40.12,40.31,102600.0,35.0554,35.2563,35.0554,35.2214,102600.0
2010-01-07 12:30:00,40.3,40.38,40.25,40.27,52300.0,35.2126,35.2825,35.169,35.1864,52300.0
2010-01-07 13:00:00,40.26,40.34,40.25,40.32,40600.0,35.1777,35.2476,35.169,35.2301,40600.0
2010-01-07 13:30:00,40.33,40.38,40.29,40.33,54000.0,35.2389,35.2825,35.2039,35.2389,54000.0
2010-01-07 14:00:00,40.35,40.4,40.31,40.36,62000.0,35.2563,35.3,35.2214,35.2651,62000.0
2010-01-07 14:30:00,40.37,40.54,40.37,40.49,73900.0,35.2738,35.4223,35.2738,35.3787,73900.0
2010-01-07 15:00:00,40.49,40.49,40.38,40.4,118700.0,35.3787,35.3787,35.2825,35.3,118700.0
2010-01-07 15:30:00,40.39,40.51,40.38,40.51,226000.0,35.2913,35.3961,35.2825,35.3961,226000.0
2010-01-08 09:30:00,40.25,40.37,40.11,40.33,121000.0,35.169,35.2738,35.0466,35.2389,121000.0
2010-01-08 10:00:00,40.32,40.5,40.3,40.42,78700.0,35.2301,35.3874,35.2126,35.3175,78700.0
2010-01-08 10:30:00,40.42,40.56,40.4,40.53,63800.0,35.3175,35.4398,35.3,35.4136,63800.0
2010-01-08 11:00:00,40.53,40.72,40.51,40.7,76800.0,35.4136,35.5796,35.3961,35.5621,76800.0
2010-01-08 11:30:00,40.71,40.76,40.69,40.76,69700.0,35.5709,35.6146,35.5534,35.6146,69700.0
2010-01-08 12:00:00,40.75,40.81,40.74,40.8,52500.0,35.6058,35.6583,35.5971,35.6495,52500.0
2010-01-08 12:30:00,40.8,40.82,40.67,40.74,46600.0,35.6495,35.667,35.5359,35.5971,46600.0
2010-01-08 13:00:00,40.73,40.8,40.72,40.74,51800.0,35.5884,35.6495,35.5796,35.5971,51800.0
2010-01-08 13:30:00,40.74,40.74,40.63,40.63,39900.0,35.5971,35.5971,35.501,35.501,39900.0
2010-01-08 14:00:00,40.62,40.71,40.59,40.64,49500.0,35.4922,35.5709,35.466,35.5097,49500.0
2010-01-08 14:30:00,40.64,40.64,40.52,40.59,69100.0,35.5097,35.5097,35.4049,35.466,69100.0
2010-01-08 15:00:00,40.58,40.6,40.51,40.53,80000.0,35.4573,35.4748,35.3961,35.4136,80000.0
2010-01-08 15:30:00,40.53,40.69,40.53,40.66,125400.0,35.4136,35.5534,35.4136,35.5272,125400.0
2010-01-11 09:30:00,40.72,40.8,40.23,40.23,79000.0,35.5796,35.6495,35.1515,35.1515,79000.0
2010-01-11 10:00:00,40.23,40.42,40.21,40.4,83100.0,35.1515,35.3175,35.134,35.3,83100.0
2010-01-11 10:30:00,40.4,40.4,40.22,40.26,72400.0,35.3,35.3,35.1427,35.1777,72400.0
2010-01-11 11:00:00,40.27,40.31,40.19,40.24,70500.0,35.1864,35.2214,35.1165,35.1602,70500.0
2010-01-11 11:30:00,40.24,40.27,40.09,40.27,42600.0,35.1602,35.1864,35.0291,35.1864,42600.0
2010-01-11 12:00:00,40.26,40.29,40.15,40.15,47000.0,35.1777,35.2039,35.0816,35.0816,47000.0
2010-01-11 12:30:00,40.15,40.19,40.1,40.19,46600.0,35.0816,35.1165,35.0379,35.1165,46600.0
2010-01-11 13:00:00,40.18,40.3,40.17,40.29,45700.0,35.1078,35.2126,35.099,35.2039,45700.0
2010-01-11 13:30:00,40.29,40.3,40.19,40.2,42600.0,35.2039,35.2126,35.1165,35.1253,42600.0
2010-01-11 14:00:00,40.19,40.23,40.18,40.18,82400.0,35.1165,35.1515,35.1078,35.1078,82400.0
2010-01-11 14:30:00,40.18,40.19,40.11,40.12,92100.0,35.1078,35.1165,35.0466,35.0554,92100.0
2010-01-11 15:00:00,40.13,40.24,40.12,40.16,96600.0,35.0641,35.1602,35.0554,35.0903,96600.0
2010-01-11 15:30:00,40.16,40.25,40.12,40.22,203100.0,35.0903,35.169,35.0554,35.1427,203100.0
2010-01-12 09:30:00,39.43,39.53,38.82,39.31,551900.0,34.4525,34.5398,33.9195,34.3476,551900.0
2010-01-12 10:00:00,39.32,39.61,39.24,39.59,286300.0,34.3564,34.6097,34.2865,34.5923,286300.0
2010-01-12 10:30:00,39.59,39.61,39.52,39.55,106600.0,34.5923,34.6097,34.5311,34.5573,106600.0
2010-01-12 11:00:00,39.54,39.56,39.35,39.37,68600.0,34.5486,34.5661,34.3826,34.4,68600.0
2010-01-12 11:30:00,39.37,39.51,39.32,39.49,141900.0,34.4,34.5224,34.3564,34.5049,141900.0
2010-01-12 12:00:00,39.49,39.58,39.41,39.46,75400.0,34.5049,34.5835,34.435,34.4787,75400.0
2010-01-12 12:30:00,39.46,39.47,39.35,39.39,72000.0,34.4787,34.4874,34.3826,34.4175,72000.0
2010-01-12 13:00:00,39.38,39.44,39.35,39.38,58700.0,34.4088,34.4612,34.3826,34.4088,58700.0
2010-01-12 13:30:00,39.38,39.56,39.38,39.55,38800.0,34.4088,34.5661,34.4088,34.5573,38800.0
2010-01-12 14:00:00,39.55,39.61,39.54,39.59,77100.0,34.5573,34.6097,34.5486,34.5923,77100.0
2010-01-12 14:30:00,39.6,39.72,39.54,39.71,98700.0,34.601,34.7059,34.5486,34.6971,98700.0
2010-01-12 15:00:00,39.71,39.71,39.53,39.62,91800.0,34.6971,34.6971,34.5398,34.6185,91800.0
2010-01-12 15:30:00,39.61,39.63,39.49,39.55,198600.0,34.6097,34.6272,34.5049,34.5573,198600.0
2010-01-13 09:30:00,39.5,39.81,39.41,39.68,62800.0,34.5136,34.7845,34.435,34.6709,62800.0
2010-01-13 10:00:00,39.67,39.78,39.66,39.78,64000.0,34.6622,34.7583,34.6534,34.7583,64000.0
2010-01-13 10:30:00,39.78,39.91,39.76,39.91,55200.0,34.7583,34.8719,34.7408,34.8719,55200.0
2010-01-13 11:00:00,39.9,39.9,39.75,39.8,32200.0,34.8631,34.8631,34.7321,34.7758,32200.0
2010-01-13 11:30:00,39.8,39.91,39.79,39.87,46900.0,34.7758,34.8719,34.767,34.8369,46900.0
2010-01-13 12:00:00,39.9,40.01,39.89,39.97,48100.0,34.8631,34.9592,34.8544,34.9243,48100.0
2010-01-13 12:30:00,39.97,40.06,39.74,39.75,77500.0,34.9243,35.0029,34.7233,34.7321,77500.0
2010-01-13 13:00:00,39.75,39.84,39.74,39.84,22700.0,34.7321,34.8107,34.7233,34.8107,22700.0
2010-01-13 13:30:00,39.84,39.96,39.83,39.88,45100.0,34.8107,34.9156,34.802,34.8457,45100.0
2010-01-13 14:00:00,39.88,40.0,39.88,39.97,43000.0,34.8457,34.9505,34.8457,34.9243,43000.0
2010-01-13 14:30:00,39.96,40.0,39.95,40.0,35500.0,34.9156,34.9505,34.9068,34.9505,35500.0
2010-01-13 15:00:00,39.99,40.14,39.97,40.03,68400.0,34.9418,35.0728,34.9243,34.9767,68400.0
2010-01-13 15:30:00,40.03,40.15,40.01,40.05,176300.0,34.9767,35.0816,34.9592,34.9942,176300.0
2010-01-14 09:30:00,39.94,39.94,39.51,39.54,145100.0,34.8981,34.8981,34.5224,34.5486,145100.0
2010-01-14 10:00:00,39.54,39.66,39.34,39.34,141900.0,34.5486,34.6534,34.3738,34.3738,141900.0
2010-01-14 10:30:00,39.34,39.43,39.25,39.39,88700.0,34.3738,34.4525,34.2952,34.4175,88700.0
2010-01-14 11:00:00,39.39,39.57,39.3,39.55,63100.0,34.4175,34.5748,34.3389,34.5573,63100.0
2010-01-14 11:30:00,39.54,39.59,39.4,39.4,49300.0,34.5486,34.5923,34.4263,34.4263,49300.0
2010-01-14 12:00:00,39.41,39.52,39.4,39.51,54800.0,34.435,34.5311,34.4263,34.5224,54800.0
2010-01-14 12:30:00,39.51,39.58,39.43,39.45,44000.0,34.5224,34.5835,34.4525,34.4699,44000.0
2010-01-14 13:00:00,39.47,39.49,39.29,39.31,40200.0,34.4874,34.5049,34.3301,34.3476,40200.0
2010-01-14 13:30:00,39.31,39.51,39.31,39.34,120700.0,34.3476,34.5224,34.3476,34.3738,120700.0
2010-01-14 14:00:00,39.34,39.45,39.3,39.45,61900.0,34.3738,34.4699,34.3389,34.4699,61900.0
2010-01-14 14:30:00,39.44,39.54,39.43,39.51,65300.0,34.4612,34.5486,34.4525,34.5224,65300.0
2010-01-14 15:00:00,39.51,39.63,39.47,39.6,73900.0,34.5224,34.6272,34.4874,34.601,73900.0
2010-01-14 15:30:00,39.6,39.62,39.5,39.55,159100.0,34.601,34.6185,34.5136,34.5573,159100.0
2010-01-15 09:30:00,39.34,39.66,39.23,39.38,56800.0,34.3738,34.6534,34.2777,34.4088,56800.0
2010-01-15 10:00:00,39.37,39.38,39.17,39.3,65600.0,34.4,34.4088,34.2253,34.3389,65600.0
2010-01-15 10:30:00,39.29,39.39,39.25,39.38,75400.0,34.3301,34.4175,34.2952,34.4088,75400.0
2010-01-15 11:00:00,39.41,39.45,39.29,39.35,45800.0,34.435,34.4699,34.3301,34.3826,45800.0
2010-01-15 11:30:00,39.34,39.35,39.18,39.23,52500.0,34.3738,34.3826,34.234,34.2777,52500.0
2010-01-15 12:00:00,39.22,39.41,39.18,39.29,47500.0,34.269,34.435,34.234,34.3301,47500.0
2010-01-15 12:30:00,39.33,39.37,39.24,39.35,49500.0,34.3651,34.4,34.2865,34.3826,49500.0
2010-01-15 13:00:00,39.35,39.39,39.27,39.33,20500.0,34.3826,34.4175,34.3127,34.3651,20500.0
2010-01-15 13:30:00,39.31,39.37,39.23,39.37,21600.0,34.3476,34.4,34.2777,34.4,21600.0
2010-01-15 14:00:00,39.36,39.43,39.33,39.33,37100.0,34.3913,34.4525,34.3651,34.3651,37100.0
2010-01-15 14:30:00,39.31,39.34,39.27,39.31,39500.0,34.3476,34.3738,34.3127,34.3476,39500.0
2010-01-15 15:00:00,39.31,39.41,39.29,39.33,51600.0,34.3476,34.435,34.3301,34.3651,51600.0
2010-01-15 15:30:00,39.34,39.38,39.3,39.31,131700.0,34.3738,34.4088,34.3389,34.3476,131700.0
2010-01-19 09:30:00,39.3,39.41,39.1,39.16,64000.0,34.3389,34.435,34.1641,34.2165,64000.0
2010-01-19 10:00:00,39.15,39.29,39.15,39.22,112100.0,34.2078,34.3301,34.2078,34.269,112100.0
2010-01-19 10:30:00,39.21,39.25,39.16,39.18,126100.0,34.2602,34.2952,34.2165,34.234,126100.0
2010-01-19 11:00:00,39.18,39.21,39.11,39.16,80500.0,34.234,34.2602,34.1729,34.2165,80500.0
2010-01-19 11:30:00,39.17,39.28,39.08,39.1,78400.0,34.2253,34.3214,34.1466,34.1641,78400.0
2010-01-19 12:00:00,39.12,39.13,39.05,39.11,50200.0,34.1816,34.1903,34.1204,34.1729,50200.0
2010-01-19 12:30:00,39.12,39.3,39.12,39.25,89800.0,34.1816,34.3389,34.1816,34.2952,89800.0
2010-01-19 13:00:00,39.24,39.36,39.23,39.36,61700.0,34.2865,34.3913,34.2777,34.3913,61700.0
2010-01-19 13:30:00,39.37,39.42,39.3,39.36,44100.0,34.4,34.4437,34.3389,34.3913,44100.0
2010-01-19 14:00:00,39.36,39.36,39.26,39.3,64700.0,34.3913,34.3913,34.3039,34.3389,64700.0
2010-01-19 14:30:00,39.3,39.33,39.26,39.3,49900.0,34.3389,34.3651,34.3039,34.3389,49900.0
2010-01-19 15:00:00,39.29,39.45,39.26,39.38,151300.0,34.3301,34.4699,34.3039,34.4088,151300.0
2010-01-19 15:30:00,39.37,39.52,39.36,39.51,288800.0,34.4,34.5311,34.3913,34.5224,288800.0
2010-01-20 09:30:00,38.68,39.38,38.38,39.28,438800.0,33.7971,34.4088,33.535,34.3214,438800.0
2010-01-20 10:00:00,39.25,39.28,38.99,39.03,148200.0,34.2952,34.3214,34.068,34.103,148200.0
2010-01-20 10:30:00,39.03,39.11,38.99,39.05,97900.0,34.103,34.1729,34.068,34.1204,97900.0
2010-01-20 11:00:00,39.03,39.04,38.9,38.95,138700.0,34.103,34.1117,33.9894,34.0331,138700.0
2010-01-20 11:30:00,38.96,39.05,38.9,39.03,68600.0,34.0418,34.1204,33.9894,34.103,68600.0
2010-01-20 12:00:00,39.03,39.09,39.02,39.04,72400.0,34.103,34.1554,34.0942,34.1117,72400.0
2010-01-20 12:30:00,39.03,39.13,39.02,39.08,74900.0,34.103,34.1903,34.0942,34.1466,74900.0
2010-01-20 13:00:00,39.08,39.17,39.06,39.13,87800.0,34.1466,34.2253,34.1292,34.1903,87800.0
2010-01-20 13:30:00,39.13,39.27,39.12,39.25,99400.0,34.1903,34.3127,34.1816,34.2952,99400.0
2010-01-20 14:00:00,39.24,39.26,39.17,39.17,105700.0,34.2865,34.3039,34.2253,34.2253,105700.0
2010-01-20 14:30:00,39.17,39.31,39.12,39.26,93900.0,34.2253,34.3476,34.1816,34.3039,93900.0
2010-01-20 15:00:00,39.28,39.35,39.24,39.28,126700.0,34.3214,34.3826,34.2865,34.3214,126700.0
2010-01-20 15:30:00,39.28,39.35,39.16,39.16,219500.0,34.3214,34.3826,34.2165,34.2165,219500.0
2010-01-21 09:30:00,39.34,39.55,39.13,39.55,120500.0,34.3738,34.5573,34.1903,34.5573,120500.0
2010-01-21 10:00:00,39.55,39.65,39.0,39.0,120400.0,34.5573,34.6447,34.0767,34.0767,120400.0
2010-01-21 10:30:00,39.01,39.22,39.0,39.14,111300.0,34.0855,34.269,34.0767,34.1991,111300.0
2010-01-21 11:00:00,39.16,39.22,39.02,39.18,98200.0,34.2165,34.269,34.0942,34.234,98200.0
2010-01-21 11:30:00,39.18,39.3,39.08,39.25,144100.0,34.234,34.3389,34.1466,34.2952,144100.0
2010-01-21 12:00:00,39.25,39.26,38.95,39.04,100200.0,34.2952,34.3039,34.0331,34.1117,100200.0
2010-01-21 12:30:00,39.03,39.15,39.03,39.13,38000.0,34.103,34.2078,34.103,34.1903,38000.0
2010-01-21 13:00:00,39.14,39.16,39.03,39.13,48100.0,34.1991,34.2165,34.103,34.1903,48100.0
2010-01-21 13:30:00,39.13,39.22,39.09,39.22,47100.0,34.1903,34.269,34.1554,34.269,47100.0
2010-01-21 14:00:00,39.22,39.37,39.19,39.35,77900.0,34.269,34.4,34.2428,34.3826,77900.0
2010-01-21 14:30:00,39.33,39.39,39.27,39.39,72500.0,34.3651,34.4175,34.3127,34.4175,72500.0
2010-01-21 15:00:00,39.39,39.4,39.16,39.29,113400.0,34.4175,34.4263,34.2165,34.3301,113400.0
2010-01-21 15:30:00,39.29,39.35,39.15,39.18,170800.0,34.3301,34.3826,34.2078,34.234,170800.0
2010-01-22 09:30:00,39.13,40.43,39.13,40.04,307500.0,34.1903,35.3262,34.1903,34.9855,307500.0
2010-01-22 10:00:00,40.02,40.05,39.57,39.97,186900.0,34.968,34.9942,34.5748,34.9243,186900.0
2010-01-22 10:30:00,39.97,40.2,39.89,40.19,161800.0,34.9243,35.1253,34.8544,35.1165,161800.0
2010-01-22 11:00:00,40.18,40.31,40.16,40.29,149200.0,35.1078,35.2214,35.0903,35.2039,149200.0
2010-01-22 11:30:00,40.3,40.43,40.24,40.4,128500.0,35.2126,35.3262,35.1602,35.3,128500.0
2010-01-22 12:00:00,40.39,40.64,40.39,40.55,188400.0,35.2913,35.5097,35.2913,35.4311,188400.0
2010-01-22 12:30:00,40.55,40.57,40.43,40.47,170300.0,35.4311,35.4486,35.3262,35.3612,170300.0
2010-01-22 13:00:00,40.48,40.58,40.4,40.55,102300.0,35.3699,35.4573,35.3,35.4311,102300.0
2010-01-22 13:30:00,40.54,40.55,40.31,40.32,96100.0,35.4223,35.4311,35.2214,35.2301,96100.0
2010-01-22 14:00:00,40.32,40.39,40.17,40.17,232600.0,35.2301,35.2913,35.099,35.099,232600.0
2010-01-22 14:30:00,40.17,40.24,40.08,40.11,156800.0,35.099,35.1602,35.0204,35.0466,156800.0
2010-01-22 15:00:00,40.12,40.25,39.93,40.04,196900.0,35.0554,35.169,34.8893,34.9855,196900.0
2010-01-22 15:30:00,40.04,40.04,39.7,39.75,452700.0,34.9855,34.9855,34.6884,34.7321,452700.0
2010-01-25 09:30:00,40.01,40.54,40.01,40.23,170600.0,34.9592,35.4223,34.9592,35.1515,170600.0
2010-01-25 10:00:00,40.23,40.45,40.03,40.41,102200.0,35.1515,35.3437,34.9767,35.3088,102200.0
2010-01-25 10:30:00,40.4,40.43,40.08,40.37,69100.0,35.3,35.3262,35.0204,35.2738,69100.0
2010-01-25 11:00:00,40.37,40.37,40.0,40.22,134200.0,35.2738,35.2738,34.9505,35.1427,134200.0
2010-01-25 11:30:00,40.22,40.4,40.14,40.38,126700.0,35.1427,35.3,35.0728,35.2825,126700.0
2010-01-25 12:00:00,40.39,40.4,40.26,40.3,72300.0,35.2913,35.3,35.1777,35.2126,72300.0
2010-01-25 12:30:00,40.3,40.38,40.28,40.37,41300.0,35.2126,35.2825,35.1952,35.2738,41300.0
2010-01-25 13:00:00,40.36,40.41,40.35,40.4,87300.0,35.2651,35.3088,35.2563,35.3,87300.0
2010-01-25 13:30:00,40.4,40.52,40.39,40.5,133300.0,35.3,35.4049,35.2913,35.3874,133300.0
2010-01-25 14:00:00,40.5,40.51,40.43,40.43,49200.0,35.3874,35.3961,35.3262,35.3262,49200.0
2010-01-25 14:30:00,40.43,40.59,40.41,40.58,75300.0,35.3262,35.466,35.3088,35.4573,75300.0
2010-01-25 15:00:00,40.58,40.6,40.46,40.46,77600.0,35.4573,35.4748,35.3524,35.3524,77600.0
2010-01-25 15:30:00,40.47,40.55,40.45,40.53,228700.0,35.3612,35.4311,35.3437,35.4136,228700.0
2010-01-26 09:30:00,40.48,40.57,40.26,40.34,63900.0,35.3699,35.4486,35.1777,35.2476,63900.0
2010-01-26 10:00:00,40.36,40.79,40.36,40.62,109500.0,35.2651,35.6408,35.2651,35.4922,109500.0
2010-01-26 10:30:00,40.64,40.88,40.62,40.83,83800.0,35.5097,35.7194,35.4922,35.6757,83800.0
2010-01-26 11:00:00,40.83,40.84,40.79,40.82,51100.0,35.6757,35.6845,35.6408,35.667,51100.0
2010-01-26 11:30:00,40.81,41.0,40.64,40.64,85700.0,35.6583,35.8243,35.5097,35.5097,85700.0
2010-01-26 12:00:00,40.65,40.9,40.6,40.88,136100.0,35.5185,35.7369,35.4748,35.7194,136100.0
2010-01-26 12:30:00,40.89,40.92,40.82,40.89,66900.0,35.7282,35.7544,35.667,35.7282,66900.0
2010-01-26 13:00:00,40.88,40.89,40.67,40.67,45000.0,35.7194,35.7282,35.5359,35.5359,45000.0
2010-01-26 13:30:00,40.68,40.82,40.68,40.78,28900.0,35.5447,35.667,35.5447,35.632,28900.0
2010-01-26 14:00:00,40.78,40.79,40.63,40.63,35800.0,35.632,35.6408,35.501,35.501,35800.0
2010-01-26 14:30:00,40.63,40.76,40.61,40.74,47300.0,35.501,35.6146,35.4835,35.5971,47300.0
2010-01-26 15:00:00,40.74,40.78,40.68,40.74,73300.0,35.5971,35.632,35.5447,35.5971,73300.0
2010-01-26 15:30:00,40.74,40.78,40.5,40.55,218100.0,35.5971,35.632,35.3874,35.4311,218100.0
2010-01-27 09:30:00,40.59,40.69,40.06,40.14,110700.0,35.466,35.5534,35.0029,35.0728,110700.0
2010-01-27 10:00:00,40.13,40.27,39.95,40.27,145700.0,35.0641,35.1864,34.9068,35.1864,145700.0
2010-01-27 10:30:00,40.25,40.66,40.21,40.55,165000.0,35.169,35.5272,35.134,35.4311,165000.0
2010-01-27 11:00:00,40.55,40.56,40.43,40.46,54200.0,35.4311,35.4398,35.3262,35.3524,54200.0
2010-01-27 11:30:00,40.45,40.46,40.27,40.35,62000.0,35.3437,35.3524,35.1864,35.2563,62000.0
2010-01-27 12:00:00,40.36,40.41,40.35,40.35,24200.0,35.2651,35.3088,35.2563,35.2563,24200.0
2010-01-27 12:30:00,40.36,40.4,40.34,40.38,49600.0,35.2651,35.3,35.2476,35.2825,49600.0
2010-01-27 13:00:00,40.36,40.47,40.35,40.43,66500.0,35.2651,35.3612,35.2563,35.3262,66500.0
2010-01-27 13:30:00,40.44,40.62,40.43,40.62,75000.0,35.335,35.4922,35.3262,35.4922,75000.0
2010-01-27 14:00:00,40.61,40.66,40.32,40.5,102000.0,35.4835,35.5272,35.2301,35.3874,102000.0
2010-01-27 14:30:00,40.5,40.73,40.44,40.5,80100.0,35.3874,35.5884,35.335,35.3874,80100.0
2010-01-27 15:00:00,40.52,40.66,40.43,40.65,98900.0,35.4049,35.5272,35.3262,35.5185,98900.0
2010-01-27 15:30:00,40.64,40.74,40.54,40.61,139000.0,35.5097,35.5971,35.4223,35.4835,139000.0
2010-01-28 09:30:00,40.5,40.5,40.17,40.3,144500.0,35.3874,35.3874,35.099,35.2126,144500.0
2010-01-28 10:00:00,40.31,40.33,39.91,40.0,219100.0,35.2214,35.2389,34.8719,34.9505,219100.0
2010-01-28 10:30:00,40.0,40.09,39.89,39.93,46200.0,34.9505,35.0291,34.8544,34.8893,46200.0
2010-01-28 11:00:00,39.94,40.11,39.88,39.94,58800.0,34.8981,35.0466,34.8457,34.8981,58800.0
2010-01-28 11:30:00,39.95,40.04,39.67,40.0,88200.0,34.9068,34.9855,34.6622,34.9505,88200.0
2010-01-28 12:00:00,39.98,40.02,39.88,39.89,57600.0,34.933,34.968,34.8457,34.8544,57600.0
2010-01-28 12:30:00,39.9,40.01,39.83,40.01,26400.0,34.8631,34.9592,34.802,34.9592,26400.0
2010-01-28 13:00:00,40.03,40.09,39.95,40.04,30900.0,34.9767,35.0291,34.9068,34.9855,30900.0
2010-01-28 13:30:00,40.06,40.1,39.99,40.03,51200.0,35.0029,35.0379,34.9418,34.9767,51200.0
2010-01-28 14:00:00,40.03,40.07,39.98,39.99,57900.0,34.9767,35.0117,34.933,34.9418,57900.0
2010-01-28 14:30:00,40.01,40.03,39.93,39.98,61800.0,34.9592,34.9767,34.8893,34.933,61800.0
2010-01-28 15:00:00,39.97,40.11,39.92,39.93,76600.0,34.9243,35.0466,34.8806,34.8893,76600.0
2010-01-28 15:30:00,39.93,40.04,39.71,39.73,251400.0,34.8893,34.9855,34.6971,34.7146,251400.0
2010-01-29 09:30:00,39.74,40.19,39.74,40.15,97900.0,34.7233,35.1165,34.7233,35.0816,97900.0
2010-01-29 10:00:00,40.15,40.4,39.94,40.29,79400.0,35.0816,35.3,34.8981,35.2039,79400.0
2010-01-29 10:30:00,40.27,40.28,39.96,40.11,59400.0,35.1864,35.1952,34.9156,35.0466,59400.0
2010-01-29 11:00:00,40.1,40.16,39.9,39.9,40500.0,35.0379,35.0903,34.8631,34.8631,40500.0
2010-01-29 11:30:00,39.93,40.1,39.82,39.99,34400.0,34.8893,35.0379,34.7932,34.9418,34400.0
2010-01-29 12:00:00,39.99,40.04,39.86,39.92,37000.0,34.9418,34.9855,34.8282,34.8806,37000.0
2010-01-29 12:30:00,39.95,39.98,39.87,39.94,29200.0,34.9068,34.933,34.8369,34.8981,29200.0
2010-01-29 13:00:00,39.93,39.93,39.82,39.86,23900.0,34.8893,34.8893,34.7932,34.8282,23900.0
2010-01-29 13:30:00,39.86,39.87,39.68,39.7,28400.0,34.8282,34.8369,34.6709,34.6884,28400.0
2010-01-29 14:00:00,39.71,39.82,39.58,39.8,53500.0,34.6971,34.7932,34.5835,34.7758,53500.0
2010-01-29 14:30:00,39.8,39.81,39.62,39.71,60200.0,34.7758,34.7845,34.6185,34.6971,60200.0
2010-01-29 15:00:00,39.72,39.72,39.5,39.51,85700.0,34.7059,34.7059,34.5136,34.5224,85700.0
2010-01-29 15:30:00,39.51,39.59,39.42,39.46,221400.0,34.5224,34.5923,34.4437,34.4787,221400.0
2010-02-01 09:30:00,39.55,40.1,39.5,39.92,96600.0,34.5573,35.0379,34.5136,34.8806,96600.0
2010-02-01 10:00:00,39.96,40.29,39.75,40.15,76600.0,34.9156,35.2039,34.7321,35.0816,76600.0
2010-02-01 10:30:00,40.16,40.41,40.16,40.34,111900.0,35.0903,35.3088,35.0903,35.2476,111900.0
2010-02-01 11:00:00,40.33,40.4,40.23,40.36,97400.0,35.2389,35.3,35.1515,35.2651,97400.0
2010-02-01 11:30:00,40.35,40.37,40.24,40.24,23300.0,35.2563,35.2738,35.1602,35.1602,23300.0
2010-02-01 12:00:00,40.24,40.36,40.22,40.35,45500.0,35.1602,35.2651,35.1427,35.2563,45500.0
2010-02-01 12:30:00,40.34,40.51,40.3,40.32,49400.0,35.2476,35.3961,35.2126,35.2301,49400.0
2010-02-01 13:00:00,40.3,40.47,40.29,40.44,44800.0,35.2126,35.3612,35.2039,35.335,44800.0
2010-02-01 13:30:00,40.45,40.46,40.39,40.43,58300.0,35.3437,35.3524,35.2913,35.3262,58300.0
2010-02-01 14:00:00,40.43,40.44,40.34,40.35,55700.0,35.3262,35.335,35.2476,35.2563,55700.0
2010-02-01 14:30:00,40.36,40.44,40.32,40.39,52200.0,35.2651,35.335,35.2301,35.2913,52200.0
2010-02-01 15:00:00,40.4,40.45,40.33,40.41,99700.0,35.3,35.3437,35.2389,35.3088,99700.0
2010-02-01 15:30:00,40.4,40.48,40.36,40.45,186200.0,35.3,35.3699,35.2651,35.3437,186200.0
2010-02-02 09:30:00,40.46,40.88,40.46,40.85,94000.0,35.3524,35.7194,35.3524,35.6932,94000.0
2010-02-02 10:00:00,40.85,41.0,40.79,40.95,145600.0,35.6932,35.8243,35.6408,35.7806,145600.0
2010-02-02 10:30:00,40.95,41.14,40.93,41.13,181500.0,35.7806,35.9466,35.7631,35.9379,181500.0
2010-02-02 11:00:00,41.13,41.2,40.94,41.0,127000.0,35.9379,35.999,35.7718,35.8243,127000.0
2010-02-02 11:30:00,40.99,41.0,40.76,40.94,66400.0,35.8155,35.8243,35.6146,35.7718,66400.0
2010-02-02 12:00:00,40.94,41.03,40.94,40.98,61100.0,35.7718,35.8505,35.7718,35.8068,61100.0
2010-02-02 12:30:00,40.99,41.1,40.92,41.05,75300.0,35.8155,35.9116,35.7544,35.868,75300.0
2010-02-02 13:00:00,41.05,41.07,40.96,41.01,75200.0,35.868,35.8854,35.7893,35.833,75200.0
2010-02-02 13:30:00,41.02,41.08,40.99,41.05,62800.0,35.8417,35.8942,35.8155,35.868,62800.0
2010-02-02 14:00:00,41.05,41.12,41.0,41.12,79100.0,35.868,35.9291,35.8243,35.9291,79100.0
2010-02-02 14:30:00,41.11,41.35,41.11,41.26,101300.0,35.9204,36.1301,35.9204,36.0515,101300.0
2010-02-02 15:00:00,41.26,41.34,41.17,41.21,73100.0,36.0515,36.1214,35.9728,36.0078,73100.0
2010-02-02 15:30:00,41.21,41.22,41.1,41.19,135000.0,36.0078,36.0165,35.9116,35.9903,135000.0
2010-02-03 09:30:00,41.19,41.33,40.94,41.31,72800.0,35.9903,36.1126,35.7718,36.0951,72800.0
2010-02-03 10:00:00,41.33,41.36,40.99,41.14,53800.0,36.1126,36.1388,35.8155,35.9466,53800.0
2010-02-03 10:30:00,41.13,41.14,40.93,41.1,186700.0,35.9379,35.9466,35.7631,35.9116,186700.0
2010-02-03 11:00:00,41.11,41.33,41.1,41.19,36500.0,35.9204,36.1126,35.9116,35.9903,36500.0
2010-02-03 11:30:00,41.2,41.25,41.1,41.14,36800.0,35.999,36.0427,35.9116,35.9466,36800.0
2010-02-03 12:00:00,41.14,41.38,41.13,41.24,81000.0,35.9466,36.1563,35.9379,36.034,81000.0
2010-02-03 12:30:00,41.22,41.36,41.19,41.22,70800.0,36.0165,36.1388,35.9903,36.0165,70800.0
2010-02-03 13:00:00,41.22,41.24,41.1,41.1,37600.0,36.0165,36.034,35.9116,35.9116,37600.0
2010-02-03 13:30:00,41.1,41.13,40.99,41.02,36700.0,35.9116,35.9379,35.8155,35.8417,36700.0
2010-02-03 14:00:00,41.03,41.14,41.03,41.13,90500.0,35.8505,35.9466,35.8505,35.9379,90500.0
2010-02-03 14:30:00,41.14,41.23,41.08,41.1,138400.0,35.9466,36.0252,35.8942,35.9116,138400.0
2010-02-03 15:00:00,41.11,41.22,41.1,41.18,124400.0,35.9204,36.0165,35.9116,35.9815,124400.0
2010-02-03 15:30:00,41.19,41.27,41.15,41.22,164600.0,35.9903,36.0602,35.9553,36.0165,164600.0
2010-02-04 09:30:00,41.06,41.6,40.69,41.35,147600.0,35.8767,36.3485,35.5534,36.1301,147600.0
2010-02-04 10:00:00,41.32,41.55,41.04,41.23,135600.0,36.1039,36.3048,35.8592,36.0252,135600.0
2010-02-04 10:30:00,41.24,41.45,41.14,41.39,133800.0,36.034,36.2175,35.9466,36.165,133800.0
2010-02-04 11:00:00,41.39,41.73,41.35,41.71,336300.0,36.165,36.4621,36.1301,36.4446,336300.0
2010-02-04 11:30:00,41.7,41.72,41.44,41.5,118800.0,36.4359,36.4534,36.2087,36.2612,118800.0
2010-02-04 12:00:00,41.51,41.66,41.47,41.58,73400.0,36.2699,36.401,36.2349,36.3311,73400.0
2010-02-04 12:30:00,41.59,41.59,41.39,41.45,46500.0,36.3398,36.3398,36.165,36.2175,46500.0
2010-02-04 13:00:00,41.44,41.48,41.36,41.46,50400.0,36.2087,36.2437,36.1388,36.2262,50400.0
2010-02-04 13:30:00,41.46,41.46,41.16,41.16,89700.0,36.2262,36.2262,35.9641,35.9641,89700.0
2010-02-04 14:00:00,41.16,41.26,41.09,41.18,88300.0,35.9641,36.0515,35.9029,35.9815,88300.0
2010-02-04 14:30:00,41.17,41.22,41.1,41.14,51200.0,35.9728,36.0165,35.9116,35.9466,51200.0
2010-02-04 15:00:00,41.15,41.17,40.97,41.04,115500.0,35.9553,35.9728,35.7981,35.8592,115500.0
2010-02-04 15:30:00,41.04,41.1,40.9,40.94,196600.0,35.8592,35.9116,35.7369,35.7718,196600.0
2010-02-05 09:30:00,41.01,41.07,40.66,40.7,80400.0,35.833,35.8854,35.5272,35.5621,80400.0
2010-02-05 10:00:00,40.71,41.13,40.66,41.05,58600.0,35.5709,35.9379,35.5272,35.868,58600.0
2010-02-05 10:30:00,41.06,41.12,40.83,40.83,150400.0,35.8767,35.9291,35.6757,35.6757,150400.0
2010-02-05 11:00:00,40.81,40.84,40.65,40.65,51900.0,35.6583,35.6845,35.5185,35.5185,51900.0
2010-02-05 11:30:00,40.66,40.78,40.44,40.48,76300.0,35.5272,35.632,35.335,35.3699,76300.0
2010-02-05 12:00:00,40.49,40.67,40.46,40.54,43000.0,35.3787,35.5359,35.3524,35.4223,43000.0
2010-02-05 12:30:00,40.54,40.59,40.39,40.57,96600.0,35.4223,35.466,35.2913,35.4486,96600.0
2010-02-05 13:00:00,40.59,40.59,40.36,40.43,79100.0,35.466,35.466,35.2651,35.3262,79100.0
2010-02-05 13:30:00,40.45,40.46,40.21,40.22,50300.0,35.3437,35.3524,35.134,35.1427,50300.0
2010-02-05 14:00:00,40.23,40.47,40.02,40.43,110900.0,35.1515,35.3612,34.968,35.3262,110900.0
2010-02-05 14:30:00,40.42,40.51,40.33,40.39,83600.0,35.3175,35.3961,35.2389,35.2913,83600.0
2010-02-05 15:00:00,40.4,40.77,40.37,40.57,120700.0,35.3,35.6233,35.2738,35.4486,120700.0
2010-02-05 15:30:00,40.58,40.74,40.55,40.7,229500.0,35.4573,35.5971,35.4311,35.5621,229500.0
2010-02-08 09:30:00,41.01,41.06,40.62,40.79,322400.0,35.833,35.8767,35.4922,35.6408,322400.0
2010-02-08 10:00:00,40.8,41.74,40.8,41.49,344300.0,35.6495,36.4709,35.6495,36.2524,344300.0
2010-02-08 10:30:00,41.49,41.59,40.98,41.27,305600.0,36.2524,36.3398,35.8068,36.0602,305600.0
2010-02-08 11:00:00,41.27,41.28,41.0,41.02,91600.0,36.0602,36.0689,35.8243,35.8417,91600.0
2010-02-08 11:30:00,41.0,41.24,40.97,41.23,98000.0,35.8243,36.034,35.7981,36.0252,98000.0
2010-02-08 12:00:00,41.22,41.45,41.13,41.45,82500.0,36.0165,36.2175,35.9379,36.2175,82500.0
2010-02-08 12:30:00,41.44,41.48,41.3,41.47,45700.0,36.2087,36.2437,36.0864,36.2349,45700.0
2010-02-08 13:00:00,41.47,41.47,41.19,41.29,60800.0,36.2349,36.2349,35.9903,36.0777,60800.0
2010-02-08 13:30:00,41.28,41.29,41.16,41.24,29500.0,36.0689,36.0777,35.9641,36.034,29500.0
2010-02-08 14:00:00,41.24,41.3,41.21,41.25,27200.0,36.034,36.0864,36.0078,36.0427,27200.0
2010-02-08 14:30:00,41.24,41.25,41.15,41.16,34400.0,36.034,36.0427,35.9553,35.9641,34400.0
2010-02-08 15:00:00,41.16,41.17,40.99,41.0,47500.0,35.9641,35.9728,35.8155,35.8243,47500.0
2010-02-08 15:30:00,41.0,41.0,40.79,40.82,172200.0,35.8243,35.8243,35.6408,35.667,172200.0
2010-02-09 09:30:00,41.15,41.29,40.77,41.04,60700.0,35.9553,36.0777,35.6233,35.8592,60700.0
2010-02-09 10:00:00,41.03,41.51,41.02,41.34,84100.0,35.8505,36.2699,35.8417,36.1214,84100.0
2010-02-09 10:30:00,41.33,41.47,41.28,41.36,63600.0,36.1126,36.2349,36.0689,36.1388,63600.0
2010-02-09 11:00:00,41.36,41.4,41.06,41.1,79400.0,36.1388,36.1738,35.8767,35.9116,79400.0
2010-02-09 11:30:00,41.11,41.43,41.1,41.36,67000.0,35.9204,36.2,35.9116,36.1388,67000.0
2010-02-09 12:00:00,41.37,41.59,41.36,41.5,31700.0,36.1476,36.3398,36.1388,36.2612,31700.0
2010-02-09 12:30:00,41.51,41.56,41.3,41.37,31700.0,36.2699,36.3136,36.0864,36.1476,31700.0
2010-02-09 13:00:00,41.35,41.47,41.3,41.37,15500.0,36.1301,36.2349,36.0864,36.1476,15500.0
2010-02-09 13:30:00,41.37,41.5,41.29,41.48,25700.0,36.1476,36.2612,36.0777,36.2437,25700.0
2010-02-09 14:00:00,41.5,41.5,41.36,41.4,71600.0,36.2612,36.2612,36.1388,36.1738,71600.0
2010-02-09 14:30:00,41.42,41.51,41.39,41.48,52500.0,36.1913,36.2699,36.165,36.2437,52500.0
2010-02-09 15:00:00,41.46,41.65,41.4,41.63,97100.0,36.2262,36.3922,36.1738,36.3747,97100.0
2010-02-09 15:30:00,41.64,41.72,41.54,41.58,273900.0,36.3835,36.4534,36.2961,36.3311,273900.0
2010-02-10 09:30:00,41.39,41.74,41.37,41.65,52500.0,36.165,36.4709,36.1476,36.3922,52500.0
2010-02-10 10:00:00,41.64,41.76,41.42,41.75,122800.0,36.3835,36.4883,36.1913,36.4796,122800.0
2010-02-10 10:30:00,41.75,42.27,41.67,42.26,157400.0,36.4796,36.934,36.4097,36.9252,157400.0
2010-02-10 11:00:00,42.25,42.25,41.81,41.99,102800.0,36.9165,36.9165,36.532,36.6893,102800.0
2010-02-10 11:30:00,42.0,42.44,41.97,42.41,168300.0,36.698,37.0825,36.6718,37.0563,168300.0
2010-02-10 12:00:00,42.41,42.7,42.37,42.68,279800.0,37.0563,37.3097,37.0213,37.2922,279800.0
2010-02-10 12:30:00,42.69,42.85,42.67,42.72,236700.0,37.3009,37.4407,37.2835,37.3271,236700.0
2010-02-10 13:00:00,42.72,42.72,42.51,42.58,121800.0,37.3271,37.3271,37.1437,37.2048,121800.0
2010-02-10 13:30:00,42.58,42.58,42.3,42.34,79100.0,37.2048,37.2048,36.9602,36.9951,79100.0
2010-02-10 14:00:00,42.34,42.43,42.29,42.33,94600.0,36.9951,37.0738,36.9514,36.9864,94600.0
2010-02-10 14:30:00,42.33,42.35,42.25,42.26,79800.0,36.9864,37.0039,36.9165,36.9252,79800.0
2010-02-10 15:00:00,42.27,42.3,42.2,42.28,104200.0,36.934,36.9602,36.8728,36.9427,104200.0
2010-02-10 15:30:00,42.28,42.37,42.21,42.35,190000.0,36.9427,37.0213,36.8815,37.0039,190000.0
2010-02-11 09:30:00,42.41,42.48,42.13,42.41,92100.0,37.0563,37.1174,36.8116,37.0563,92100.0
2010-02-11 10:00:00,42.37,42.6,42.32,42.42,89800.0,37.0213,37.2223,36.9776,37.065,89800.0
2010-02-11 10:30:00,42.41,42.54,42.39,42.47,120800.0,37.0563,37.1699,37.0388,37.1087,120800.0
2010-02-11 11:00:00,42.48,42.74,42.47,42.69,136400.0,37.1174,37.3446,37.1087,37.3009,136400.0
2010-02-11 11:30:00,42.69,42.91,42.69,42.78,120500.0,37.3009,37.4932,37.3009,37.3796,120500.0
2010-02-11 12:00:00,42.78,43.1,42.78,42.9,114200.0,37.3796,37.6592,37.3796,37.4844,114200.0
2010-02-11 12:30:00,42.9,42.91,42.7,42.7,98800.0,37.4844,37.4932,37.3097,37.3097,98800.0
2010-02-11 13:00:00,42.7,42.74,42.62,42.72,87600.0,37.3097,37.3446,37.2398,37.3271,87600.0
2010-02-11 13:30:00,42.72,42.77,42.52,42.52,116300.0,37.3271,37.3708,37.1524,37.1524,116300.0
2010-02-11 14:00:00,42.53,42.63,42.5,42.58,108700.0,37.1611,37.2485,37.1349,37.2048,108700.0
2010-02-11 14:30:00,42.58,42.61,42.53,42.58,60000.0,37.2048,37.231,37.1611,37.2048,60000.0
2010-02-11 15:00:00,42.58,42.59,42.54,42.57,79200.0,37.2048,37.2136,37.1699,37.1961,79200.0
2010-02-11 15:30:00,42.57,42.61,42.52,42.55,284000.0,37.1961,37.231,37.1524,37.1786,284000.0
2010-02-12 09:30:00,42.37,42.47,42.11,42.34,142000.0,37.0213,37.1087,36.7941,36.9951,142000.0
2010-02-12 10:00:00,42.34,42.49,42.22,42.28,176500.0,36.9951,37.1262,36.8903,36.9427,176500.0
2010-02-12 10:30:00,42.28,42.35,42.06,42.11,102700.0,36.9427,37.0039,36.7505,36.7941,102700.0
2010-02-12 11:00:00,42.11,42.39,42.0,42.26,104200.0,36.7941,37.0388,36.698,36.9252,104200.0
2010-02-12 11:30:00,42.24,42.32,42.2,42.26,62400.0,36.9077,36.9776,36.8728,36.9252,62400.0
2010-02-12 12:00:00,42.26,42.45,42.23,42.42,70600.0,36.9252,37.0912,36.899,37.065,70600.0
2010-02-12 12:30:00,42.42,42.44,42.32,42.32,59000.0,37.065,37.0825,36.9776,36.9776,59000.0
2010-02-12 13:00:00,42.32,42.34,42.14,42.32,77000.0,36.9776,36.9951,36.8204,36.9776,77000.0
2010-02-12 13:30:00,42.32,42.35,42.24,42.26,48000.0,36.9776,37.0039,36.9077,36.9252,48000.0
2010-02-12 14:00:00,42.26,42.66,42.26,42.54,135400.0,36.9252,37.2747,36.9252,37.1699,135400.0
2010-02-12 14:30:00,42.53,42.66,42.49,42.51,67400.0,37.1611,37.2747,37.1262,37.1437,67400.0
2010-02-12 15:00:00,42.51,42.63,42.42,42.62,129700.0,37.1437,37.2485,37.065,37.2398,129700.0
2010-02-12 15:30:00,42.61,42.79,42.57,42.78,166100.0,37.231,37.3883,37.1961,37.3796,166100.0
2010-02-16 09:30:00,42.9,42.9,42.58,42.72,132900.0,37.4844,37.4844,37.2048,37.3271,132900.0
2010-02-16 10:00:00,42.73,42.98,42.73,42.81,188900.0,37.3359,37.5543,37.3359,37.4058,188900.0
2010-02-16 10:30:00,42.82,42.87,42.64,42.72,207500.0,37.4145,37.4582,37.2572,37.3271,207500.0
2010-02-16 11:00:00,42.71,42.72,42.62,42.69,110500.0,37.3184,37.3271,37.2398,37.3009,110500.0
2010-02-16 11:30:00,42.7,42.74,42.53,42.66,99300.0,37.3097,37.3446,37.1611,37.2747,99300.0
2010-02-16 12:00:00,42.66,42.67,42.48,42.49,99100.0,37.2747,37.2835,37.1174,37.1262,99100.0
2010-02-16 12:30:00,42.5,42.52,42.41,42.51,87000.0,37.1349,37.1524,37.0563,37.1437,87000.0
2010-02-16 13:00:00,42.51,42.62,42.51,42.61,53000.0,37.1437,37.2398,37.1437,37.231,53000.0
2010-02-16 13:30:00,42.62,42.68,42.54,42.54,106400.0,37.2398,37.2922,37.1699,37.1699,106400.0
2010-02-16 14:00:00,42.55,42.55,42.38,42.42,136200.0,37.1786,37.1786,37.0301,37.065,136200.0
2010-02-16 14:30:00,42.42,42.43,42.37,42.38,108100.0,37.065,37.0738,37.0213,37.0301,108100.0
2010-02-16 15:00:00,42.38,42.57,42.37,42.57,111900.0,37.0301,37.1961,37.0213,37.1961,111900.0
2010-02-16 15:30:00,42.57,42.72,42.56,42.62,239500.0,37.1961,37.3271,37.1873,37.2398,239500.0
2010-02-17 09:30:00,42.68,42.99,42.55,42.68,136700.0,37.2922,37.5631,37.1786,37.2922,136700.0
2010-02-17 10:00:00,42.67,42.73,42.54,42.66,98700.0,37.2835,37.3359,37.1699,37.2747,98700.0
2010-02-17 10:30:00,42.66,42.71,42.46,42.64,147200.0,37.2747,37.3184,37.1,37.2572,147200.0
2010-02-17 11:00:00,42.63,42.63,42.31,42.35,113700.0,37.2485,37.2485,36.9689,37.0039,113700.0
2010-02-17 11:30:00,42.35,42.47,42.21,42.25,159900.0,37.0039,37.1087,36.8815,36.9165,159900.0
2010-02-17 12:00:00,42.24,42.28,42.16,42.24,160900.0,36.9077,36.9427,36.8378,36.9077,160900.0
2010-02-17 12:30:00,42.24,42.56,42.24,42.55,104800.0,36.9077,37.1873,36.9077,37.1786,104800.0
2010-02-17 13:00:00,42.54,42.58,42.45,42.45,77100.0,37.1699,37.2048,37.0912,37.0912,77100.0
2010-02-17 13:30:00,42.46,42.55,42.46,42.49,121100.0,37.1,37.1786,37.1,37.1262,121100.0
2010-02-17 14:00:00,42.49,42.56,42.45,42.49,157700.0,37.1262,37.1873,37.0912,37.1262,157700.0
2010-02-17 14:30:00,42.49,42.74,42.49,42.7,178700.0,37.1262,37.3446,37.1262,37.3097,178700.0
2010-02-17 15:00:00,42.7,43.08,42.7,43.05,231000.0,37.3097,37.6417,37.3097,37.6155,231000.0
2010-02-17 15:30:00,43.05,43.06,42.78,42.93,340300.0,37.6155,37.6242,37.3796,37.5106,340300.0
2010-02-18 09:30:00,39.88,40.0,39.08,39.73,1475000.0,34.8457,34.9505,34.1466,34.7146,1475000.0
2010-02-18 10:00:00,39.77,39.91,39.52,39.87,554100.0,34.7495,34.8719,34.5311,34.8369,554100.0
2010-02-18 10:30:00,39.87,39.99,39.74,39.8,642600.0,34.8369,34.9418,34.7233,34.7758,642600.0
2010-02-18 11:00:00,39.81,39.84,39.71,39.76,768200.0,34.7845,34.8107,34.6971,34.7408,768200.0
2010-02-18 11:30:00,39.75,39.88,39.28,39.49,500300.0,34.7321,34.8457,34.3214,34.5049,500300.0
2010-02-18 12:00:00,39.48,39.79,39.48,39.77,335800.0,34.4962,34.767,34.4962,34.7495,335800.0
2010-02-18 12:30:00,39.77,40.35,39.68,40.3,594500.0,34.7495,35.2563,34.6709,35.2126,594500.0
2010-02-18 13:00:00,40.29,40.33,40.03,40.06,423900.0,35.2039,35.2389,34.9767,35.0029,423900.0
2010-02-18 13:30:00,40.06,40.15,39.9,40.06,452700.0,35.0029,35.0816,34.8631,35.0029,452700.0
2010-02-18 14:00:00,40.03,40.26,40.02,40.18,396500.0,34.9767,35.1777,34.968,35.1078,396500.0
2010-02-18 14:30:00,40.18,40.32,40.13,40.32,212900.0,35.1078,35.2301,35.0641,35.2301,212900.0
2010-02-18 15:00:00,40.31,40.35,40.11,40.15,362100.0,35.2214,35.2563,35.0466,35.0816,362100.0
2010-02-18 15:30:00,40.15,40.2,39.96,40.15,788200.0,35.0816,35.1253,34.9156,35.0816,788200.0
2010-02-19 09:30:00,39.79,40.34,39.51,40.13,266800.0,34.767,35.2476,34.5224,35.0641,266800.0
2010-02-19 10:00:00,40.14,40.14,39.81,40.0,172000.0,35.0728,35.0728,34.7845,34.9505,172000.0
2010-02-19 10:30:00,40.0,40.18,39.9,40.06,229800.0,34.9505,35.1078,34.8631,35.0029,229800.0
2010-02-19 11:00:00,40.06,40.11,39.94,40.01,176900.0,35.0029,35.0466,34.8981,34.9592,176900.0
2010-02-19 11:30:00,40.0,40.08,39.99,40.06,183600.0,34.9505,35.0204,34.9418,35.0029,183600.0
2010-02-19 12:00:00,40.07,40.12,40.04,40.05,141300.0,35.0117,35.0554,34.9855,34.9942,141300.0
2010-02-19 12:30:00,40.05,40.11,40.04,40.11,80100.0,34.9942,35.0466,34.9855,35.0466,80100.0
2010-02-19 13:00:00,40.1,40.1,40.01,40.04,79400.0,35.0379,35.0379,34.9592,34.9855,79400.0
2010-02-19 13:30:00,40.04,40.04,39.95,39.98,81900.0,34.9855,34.9855,34.9068,34.933,81900.0
2010-02-19 14:00:00,39.97,39.97,39.81,39.88,238900.0,34.9243,34.9243,34.7845,34.8457,238900.0
2010-02-19 14:30:00,39.89,40.0,39.82,40.0,155800.0,34.8544,34.9505,34.7932,34.9505,155800.0
2010-02-19 15:00:00,40.0,40.04,39.93,39.99,157500.0,34.9505,34.9855,34.8893,34.9418,157500.0
2010-02-19 15:30:00,39.99,40.09,39.98,40.02,406100.0,34.9418,35.0291,34.933,34.968,406100.0
2010-02-22 09:30:00,39.97,40.16,39.88,40.08,168300.0,34.9243,35.0903,34.8457,35.0204,168300.0
2010-02-22 10:00:00,40.09,40.27,39.97,40.23,132800.0,35.0291,35.1864,34.9243,35.1515,132800.0
2010-02-22 10:30:00,40.23,40.43,40.07,40.43,179100.0,35.1515,35.3262,35.0117,35.3262,179100.0
2010-02-22 11:00:00,40.43,40.46,40.25,40.31,80600.0,35.3262,35.3524,35.169,35.2214,80600.0
2010-02-22 11:30:00,40.31,40.38,40.26,40.36,94100.0,35.2214,35.2825,35.1777,35.2651,94100.0
2010-02-22 12:00:00,40.37,40.41,40.3,40.32,82000.0,35.2738,35.3088,35.2126,35.2301,82000.0
2010-02-22 12:30:00,40.33,40.36,40.3,40.32,73100.0,35.2389,35.2651,35.2126,35.2301,73100.0
2010-02-22 13:00:00,40.31,40.33,40.29,40.31,45300.0,35.2214,35.2389,35.2039,35.2214,45300.0
2010-02-22 13:30:00,40.31,40.33,40.29,40.3,74200.0,35.2214,35.2389,35.2039,35.2126,74200.0
2010-02-22 14:00:00,40.31,40.33,40.25,40.3,97200.0,35.2214,35.2389,35.169,35.2126,97200.0
2010-02-22 14:30:00,40.31,40.36,40.28,40.35,110600.0,35.2214,35.2651,35.1952,35.2563,110600.0
2010-02-22 15:00:00,40.35,40.36,40.29,40.32,132300.0,35.2563,35.2651,35.2039,35.2301,132300.0
2010-02-22 15:30:00,40.31,40.34,40.16,40.25,376900.0,35.2214,35.2476,35.0903,35.169,376900.0
2010-02-23 09:30:00,40.18,40.37,40.1,40.13,82700.0,35.1078,35.2738,35.0379,35.0641,82700.0
2010-02-23 10:00:00,40.1,40.22,40.05,40.17,186800.0,35.0379,35.1427,34.9942,35.099,186800.0
2010-02-23 10:30:00,40.17,40.43,40.07,40.25,124100.0,35.099,35.3262,35.0117,35.169,124100.0
2010-02-23 11:00:00,40.26,40.37,40.2,40.29,75600.0,35.1777,35.2738,35.1253,35.2039,75600.0
2010-02-23 11:30:00,40.29,40.33,40.2,40.28,71800.0,35.2039,35.2389,35.1253,35.1952,71800.0
2010-02-23 12:00:00,40.29,40.31,40.26,40.3,86900.0,35.2039,35.2214,35.1777,35.2126,86900.0
2010-02-23 12:30:00,40.3,40.38,40.26,40.31,79900.0,35.2126,35.2825,35.1777,35.2214,79900.0
2010-02-23 13:00:00,40.32,40.4,40.19,40.2,91600.0,35.2301,35.3,35.1165,35.1253,91600.0
2010-02-23 13:30:00,40.2,40.25,40.15,40.25,65500.0,35.1253,35.169,35.0816,35.169,65500.0
2010-02-23 14:00:00,40.24,40.35,40.21,40.21,109100.0,35.1602,35.2563,35.134,35.134,109100.0
2010-02-23 14:30:00,40.22,40.44,40.18,40.44,167700.0,35.1427,35.335,35.1078,35.335,167700.0
2010-02-23 15:00:00,40.44,40.51,40.35,40.4,128900.0,35.335,35.3961,35.2563,35.3,128900.0
2010-02-23 15:30:00,40.4,40.43,40.19,40.23,297100.0,35.3,35.3262,35.1165,35.1515,297100.0
2010-02-24 09:30:00,40.34,40.44,40.18,40.44,74300.0,35.2476,35.335,35.1078,35.335,74300.0
2010-02-24 10:00:00,40.46,40.53,40.29,40.36,112500.0,35.3524,35.4136,35.2039,35.2651,112500.0
2010-02-24 10:30:00,40.35,40.51,40.3,40.3,169300.0,35.2563,35.3961,35.2126,35.2126,169300.0
2010-02-24 11:00:00,40.31,40.36,40.15,40.17,123000.0,35.2214,35.2651,35.0816,35.099,123000.0
2010-02-24 11:30:00,40.17,40.25,40.17,40.24,69300.0,35.099,35.169,35.099,35.1602,69300.0
2010-02-24 12:00:00,40.24,40.41,40.24,40.4,91400.0,35.1602,35.3088,35.1602,35.3,91400.0
2010-02-24 12:30:00,40.39,40.39,40.33,40.35,52300.0,35.2913,35.2913,35.2389,35.2563,52300.0
2010-02-24 13:00:00,40.35,40.43,40.35,40.36,58400.0,35.2563,35.3262,35.2563,35.2651,58400.0
2010-02-24 13:30:00,40.36,40.47,40.36,40.47,57000.0,35.2651,35.3612,35.2651,35.3612,57000.0
2010-02-24 14:00:00,40.47,40.47,40.4,40.44,113300.0,35.3612,35.3612,35.3,35.335,113300.0
2010-02-24 14:30:00,40.44,40.48,40.4,40.46,140200.0,35.335,35.3699,35.3,35.3524,140200.0
2010-02-24 15:00:00,40.46,40.49,40.43,40.44,104700.0,35.3524,35.3787,35.3262,35.335,104700.0
2010-02-24 15:30:00,40.43,40.5,40.39,40.5,236500.0,35.3262,35.3874,35.2913,35.3874,236500.0
2010-02-25 09:30:00,40.08,40.49,40.05,40.46,79100.0,35.0204,35.3787,34.9942,35.3524,79100.0
2010-02-25 10:00:00,40.46,40.5,40.34,40.45,120000.0,35.3524,35.3874,35.2476,35.3437,120000.0
2010-02-25 10:30:00,40.45,40.6,40.43,40.54,159400.0,35.3437,35.4748,35.3262,35.4223,159400.0
2010-02-25 11:00:00,40.54,40.72,40.54,40.65,108100.0,35.4223,35.5796,35.4223,35.5185,108100.0
2010-02-25 11:30:00,40.65,40.72,40.6,40.61,93400.0,35.5185,35.5796,35.4748,35.4835,93400.0
2010-02-25 12:00:00,40.6,40.62,40.53,40.55,37500.0,35.4748,35.4922,35.4136,35.4311,37500.0
2010-02-25 12:30:00,40.58,40.61,40.52,40.58,41800.0,35.4573,35.4835,35.4049,35.4573,41800.0
2010-02-25 13:00:00,40.59,40.6,40.52,40.57,26400.0,35.466,35.4748,35.4049,35.4486,26400.0
2010-02-25 13:30:00,40.57,40.66,40.55,40.62,52500.0,35.4486,35.5272,35.4311,35.4922,52500.0
2010-02-25 14:00:00,40.62,40.71,40.58,40.61,113000.0,35.4922,35.5709,35.4573,35.4835,113000.0
2010-02-25 14:30:00,40.62,40.7,40.61,40.68,58400.0,35.4922,35.5621,35.4835,35.5447,58400.0
2010-02-25 15:00:00,40.68,40.83,40.63,40.83,159700.0,35.5447,35.6757,35.501,35.6757,159700.0
2010-02-25 15:30:00,40.83,40.9,40.73,40.74,232900.0,35.6757,35.7369,35.5884,35.5971,232900.0
2010-02-26 09:30:00,40.73,40.85,40.4,40.73,222300.0,35.5884,35.6932,35.3,35.5884,222300.0
2010-02-26 10:00:00,40.77,40.77,40.59,40.76,89400.0,35.6233,35.6233,35.466,35.6146,89400.0
2010-02-26 10:30:00,40.77,40.85,40.64,40.66,73700.0,35.6233,35.6932,35.5097,35.5272,73700.0
2010-02-26 11:00:00,40.66,40.68,40.59,40.61,76100.0,35.5272,35.5447,35.466,35.4835,76100.0
2010-02-26 11:30:00,40.62,40.76,40.61,40.76,68300.0,35.4922,35.6146,35.4835,35.6146,68300.0
2010-02-26 12:00:00,40.77,40.78,40.64,40.71,46400.0,35.6233,35.632,35.5097,35.5709,46400.0
2010-02-26 12:30:00,40.71,40.81,40.68,40.79,45000.0,35.5709,35.6583,35.5447,35.6408,45000.0
2010-02-26 13:00:00,40.79,40.9,40.75,40.89,33000.0,35.6408,35.7369,35.6058,35.7282,33000.0
2010-02-26 13:30:00,40.89,40.9,40.78,40.81,54500.0,35.7282,35.7369,35.632,35.6583,54500.0
2010-02-26 14:00:00,40.81,40.87,40.8,40.85,53800.0,35.6583,35.7107,35.6495,35.6932,53800.0
2010-02-26 14:30:00,40.85,40.91,40.82,40.85,69600.0,35.6932,35.7456,35.667,35.6932,69600.0
2010-02-26 15:00:00,40.85,40.87,40.8,40.81,92400.0,35.6932,35.7107,35.6495,35.6583,92400.0
2010-02-26 15:30:00,40.81,40.87,40.76,40.76,142300.0,35.6583,35.7107,35.6146,35.6146,142300.0
2010-03-01 09:30:00,40.87,40.98,40.65,40.94,113800.0,35.7107,35.8068,35.5185,35.7718,113800.0
2010-03-01 10:00:00,40.94,41.24,40.91,41.23,119400.0,35.7718,36.034,35.7456,36.0252,119400.0
2010-03-01 10:30:00,41.22,41.22,40.94,41.01,92000.0,36.0165,36.0165,35.7718,35.833,92000.0
2010-03-01 11:00:00,41.0,41.08,40.96,40.99,88000.0,35.8243,35.8942,35.7893,35.8155,88000.0
2010-03-01 11:30:00,41.0,41.2,40.96,41.13,110500.0,35.8243,35.999,35.7893,35.9379,110500.0
2010-03-01 12:00:00,41.14,41.29,41.12,41.26,123200.0,35.9466,36.0777,35.9291,36.0515,123200.0
2010-03-01 12:30:00,41.26,41.28,41.21,41.26,27600.0,36.0515,36.0689,36.0078,36.0515,27600.0
2010-03-01 13:00:00,41.26,41.41,41.25,41.33,87200.0,36.0515,36.1825,36.0427,36.1126,87200.0
2010-03-01 13:30:00,41.32,41.41,41.31,41.41,83900.0,36.1039,36.1825,36.0951,36.1825,83900.0
2010-03-01 14:00:00,41.41,41.45,41.35,41.37,52800.0,36.1825,36.2175,36.1301,36.1476,52800.0
2010-03-01 14:30:00,41.36,41.37,41.3,41.31,83800.0,36.1388,36.1476,36.0864,36.0951,83800.0
2010-03-01 15:00:00,41.32,41.39,41.28,41.38,114700.0,36.1039,36.165,36.0689,36.1563,114700.0
2010-03-01 15:30:00,41.38,41.42,41.29,41.3,411900.0,36.1563,36.1913,36.0777,36.0864,411900.0
2010-03-02 09:30:00,41.42,41.71,41.17,41.24,121200.0,36.1913,36.4446,35.9728,36.034,121200.0
2010-03-02 10:00:00,41.24,41.37,41.14,41.29,76700.0,36.034,36.1476,35.9466,36.0777,76700.0
2010-03-02 10:30:00,41.28,41.61,41.28,41.42,213200.0,36.0689,36.3573,36.0689,36.1913,213200.0
2010-03-02 11:00:00,41.44,41.49,41.35,41.38,46800.0,36.2087,36.2524,36.1301,36.1563,46800.0
2010-03-02 11:30:00,41.38,41.38,41.25,41.25,24000.0,36.1563,36.1563,36.0427,36.0427,24000.0
2010-03-02 12:00:00,41.26,41.26,41.23,41.24,19700.0,36.0515,36.0515,36.0252,36.034,19700.0
2010-03-02 12:30:00,41.24,41.26,41.23,41.25,27300.0,36.034,36.0515,36.0252,36.0427,27300.0
2010-03-02 13:00:00,41.26,41.26,41.2,41.21,35500.0,36.0515,36.0515,35.999,36.0078,35500.0
2010-03-02 13:30:00,41.2,41.29,41.2,41.21,60200.0,35.999,36.0777,35.999,36.0078,60200.0
2010-03-02 14:00:00,41.21,41.38,41.2,41.2,107300.0,36.0078,36.1563,35.999,35.999,107300.0
2010-03-02 14:30:00,41.21,41.29,41.2,41.29,83100.0,36.0078,36.0777,35.999,36.0777,83100.0
2010-03-02 15:00:00,41.29,41.42,41.29,41.4,165600.0,36.0777,36.1913,36.0777,36.1738,165600.0
2010-03-02 15:30:00,41.4,41.43,41.32,41.35,212700.0,36.1738,36.2,36.1039,36.1301,212700.0
2010-03-03 09:30:00,41.35,41.62,41.23,41.37,65300.0,36.1301,36.366,36.0252,36.1476,65300.0
2010-03-03 10:00:00,41.39,41.48,41.3,41.31,74300.0,36.165,36.2437,36.0864,36.0951,74300.0
2010-03-03 10:30:00,41.31,41.51,41.28,41.49,40700.0,36.0951,36.2699,36.0689,36.2524,40700.0
2010-03-03 11:00:00,41.49,41.61,41.49,41.5,55500.0,36.2524,36.3573,36.2524,36.2612,55500.0
2010-03-03 11:30:00,41.5,41.59,41.5,41.55,65300.0,36.2612,36.3398,36.2612,36.3048,65300.0
2010-03-03 12:00:00,41.55,41.73,41.55,41.71,78000.0,36.3048,36.4621,36.3048,36.4446,78000.0
2010-03-03 12:30:00,41.71,41.72,41.6,41.64,32600.0,36.4446,36.4534,36.3485,36.3835,32600.0
2010-03-03 13:00:00,41.64,41.66,41.57,41.65,35500.0,36.3835,36.401,36.3223,36.3922,35500.0
2010-03-03 13:30:00,41.65,41.74,41.65,41.72,66800.0,36.3922,36.4709,36.3922,36.4534,66800.0
2010-03-03 14:00:00,41.73,41.76,41.54,41.55,48500.0,36.4621,36.4883,36.2961,36.3048,48500.0
2010-03-03 14:30:00,41.55,41.57,41.49,41.52,99200.0,36.3048,36.3223,36.2524,36.2786,99200.0
2010-03-03 15:00:00,41.52,41.56,41.49,41.54,119200.0,36.2786,36.3136,36.2524,36.2961,119200.0
2010-03-03 15:30:00,41.54,41.57,41.49,41.52,235000.0,36.2961,36.3223,36.2524,36.2786,235000.0
2010-03-04 09:30:00,41.63,42.0,41.6,41.9,68500.0,36.3747,36.698,36.3485,36.6107,68500.0
2010-03-04 10:00:00,41.92,41.94,41.83,41.92,76300.0,36.6281,36.6456,36.5495,36.6281,76300.0
2010-03-04 10:30:00,41.92,41.92,41.67,41.76,94300.0,36.6281,36.6281,36.4097,36.4883,94300.0
2010-03-04 11:00:00,41.76,41.8,41.74,41.79,61700.0,36.4883,36.5233,36.4709,36.5145,61700.0
2010-03-04 11:30:00,41.8,41.88,41.8,41.81,21100.0,36.5233,36.5932,36.5233,36.532,21100.0
2010-03-04 12:00:00,41.82,41.86,41.78,41.8,21800.0,36.5408,36.5757,36.5058,36.5233,21800.0
2010-03-04 12:30:00,41.8,41.82,41.79,41.79,30800.0,36.5233,36.5408,36.5145,36.5145,30800.0
2010-03-04 13:00:00,41.79,41.82,41.72,41.75,87400.0,36.5145,36.5408,36.4534,36.4796,87400.0
2010-03-04 13:30:00,41.74,41.88,41.73,41.83,75600.0,36.4709,36.5932,36.4621,36.5495,75600.0
2010-03-04 14:00:00,41.83,41.83,41.73,41.76,66500.0,36.5495,36.5495,36.4621,36.4883,66500.0
2010-03-04 14:30:00,41.77,41.78,41.72,41.74,110500.0,36.4971,36.5058,36.4534,36.4709,110500.0
2010-03-04 15:00:00,41.74,41.83,41.73,41.8,131000.0,36.4709,36.5495,36.4621,36.5233,131000.0
2010-03-04 15:30:00,41.8,41.88,41.75,41.78,229300.0,36.5233,36.5932,36.4796,36.5058,229300.0
2010-03-05 09:30:00,41.97,42.09,41.78,41.99,129200.0,36.6718,36.7767,36.5058,36.6893,129200.0
2010-03-05 10:00:00,42.0,42.11,41.96,42.03,144400.0,36.698,36.7941,36.6631,36.7242,144400.0
2010-03-05 10:30:00,42.06,42.06,41.89,41.91,118800.0,36.7505,36.7505,36.6019,36.6194,118800.0
2010-03-05 11:00:00,41.91,42.04,41.9,42.04,617800.0,36.6194,36.733,36.6107,36.733,617800.0
2010-03-05 11:30:00,42.04,42.08,41.95,42.07,98300.0,36.733,36.7679,36.6543,36.7592,98300.0
2010-03-05 12:00:00,42.07,42.1,42.06,42.09,60200.0,36.7592,36.7854,36.7505,36.7767,60200.0
2010-03-05 12:30:00,42.09,42.11,42.08,42.09,37500.0,36.7767,36.7941,36.7679,36.7767,37500.0
2010-03-05 13:00:00,42.09,42.1,42.09,42.1,55000.0,36.7767,36.7854,36.7767,36.7854,55000.0
2010-03-05 13:30:00,42.09,42.1,42.08,42.1,64900.0,36.7767,36.7854,36.7679,36.7854,64900.0
2010-03-05 14:00:00,42.09,42.1,42.09,42.1,75300.0,36.7767,36.7854,36.7767,36.7854,75300.0
2010-03-05 14:30:00,42.1,42.14,42.07,42.1,137900.0,36.7854,36.8204,36.7592,36.7854,137900.0
2010-03-05 15:00:00,42.1,42.23,42.09,42.14,109400.0,36.7854,36.899,36.7767,36.8204,109400.0
2010-03-05 15:30:00,42.15,42.29,42.14,42.26,226500.0,36.8291,36.9514,36.8204,36.9252,226500.0
2010-03-08 09:30:00,42.33,42.34,41.91,42.05,1307400.0,36.9864,36.9951,36.6194,36.7417,1307400.0
2010-03-08 10:00:00,42.08,42.24,41.97,42.01,168100.0,36.7679,36.9077,36.6718,36.7068,168100.0
2010-03-08 10:30:00,42.0,42.03,41.7,42.03,138400.0,36.698,36.7242,36.4359,36.7242,138400.0
2010-03-08 11:00:00,42.03,42.18,42.03,42.14,68800.0,36.7242,36.8553,36.7242,36.8204,68800.0
2010-03-08 11:30:00,42.15,42.18,42.09,42.16,565400.0,36.8291,36.8553,36.7767,36.8378,565400.0
2010-03-08 12:00:00,42.17,42.19,42.1,42.11,26200.0,36.8466,36.8641,36.7854,36.7941,26200.0
2010-03-08 12:30:00,42.12,42.17,42.08,42.16,25900.0,36.8029,36.8466,36.7679,36.8378,25900.0
2010-03-08 13:00:00,42.16,42.18,42.08,42.1,40500.0,36.8378,36.8553,36.7679,36.7854,40500.0
2010-03-08 13:30:00,42.09,42.17,42.07,42.09,64100.0,36.7767,36.8466,36.7592,36.7767,64100.0
2010-03-08 14:00:00,42.1,42.1,42.09,42.09,93500.0,36.7854,36.7854,36.7767,36.7767,93500.0
2010-03-08 14:30:00,42.09,42.1,42.09,42.09,91700.0,36.7767,36.7854,36.7767,36.7767,91700.0
2010-03-08 15:00:00,42.09,42.13,42.05,42.1,123700.0,36.7767,36.8116,36.7417,36.7854,123700.0
2010-03-08 15:30:00,42.11,42.13,42.05,42.09,294700.0,36.7941,36.8116,36.7417,36.7767,294700.0
2010-03-09 09:30:00,42.04,42.25,42.02,42.08,712500.0,36.733,36.9165,36.7155,36.7679,712500.0
2010-03-09 10:00:00,42.09,42.36,42.07,42.24,144700.0,36.7767,37.0126,36.7592,36.9077,144700.0
2010-03-09 10:30:00,42.24,42.35,42.21,42.25,129300.0,36.9077,37.0039,36.8815,36.9165,129300.0
2010-03-09 11:00:00,42.24,42.25,42.11,42.18,89700.0,36.9077,36.9165,36.7941,36.8553,89700.0
2010-03-09 11:30:00,42.18,42.26,42.08,42.19,111600.0,36.8553,36.9252,36.7679,36.8641,111600.0
2010-03-09 12:00:00,42.18,42.27,42.14,42.2,115200.0,36.8553,36.934,36.8204,36.8728,115200.0
2010-03-09 12:30:00,42.2,42.2,42.14,42.16,87100.0,36.8728,36.8728,36.8204,36.8378,87100.0
2010-03-09 13:00:00,42.15,42.2,42.08,42.17,107300.0,36.8291,36.8728,36.7679,36.8466,107300.0
2010-03-09 13:30:00,42.17,42.2,42.14,42.17,96500.0,36.8466,36.8728,36.8204,36.8466,96500.0
2010-03-09 14:00:00,42.17,42.2,42.09,42.12,53700.0,36.8466,36.8728,36.7767,36.8029,53700.0
2010-03-09 14:30:00,42.11,42.11,41.95,41.95,76800.0,36.7941,36.7941,36.6543,36.6543,76800.0
2010-03-09 15:00:00,41.95,42.01,41.79,41.87,100700.0,36.6543,36.7068,36.5145,36.5844,100700.0
2010-03-09 15:30:00,41.89,42.03,41.87,41.97,176000.0,36.6019,36.7242,36.5844,36.6718,176000.0
2010-03-10 09:30:00,41.91,42.15,41.88,42.06,196900.0,36.6194,36.8291,36.5932,36.7505,196900.0
2010-03-10 10:00:00,42.04,42.16,42.04,42.09,137400.0,36.733,36.8378,36.733,36.7767,137400.0
2010-03-10 10:30:00,42.1,42.15,42.09,42.1,155800.0,36.7854,36.8291,36.7767,36.7854,155800.0
2010-03-10 11:00:00,42.1,42.16,42.09,42.1,92400.0,36.7854,36.8378,36.7767,36.7854,92400.0
2010-03-10 11:30:00,42.1,42.15,42.09,42.13,112800.0,36.7854,36.8291,36.7767,36.8116,112800.0
2010-03-10 12:00:00,42.13,42.15,42.01,42.03,330100.0,36.8116,36.8291,36.7068,36.7242,330100.0
2010-03-10 12:30:00,42.03,42.13,42.01,42.08,65200.0,36.7242,36.8116,36.7068,36.7679,65200.0
2010-03-10 13:00:00,42.09,42.15,42.08,42.08,31000.0,36.7767,36.8291,36.7679,36.7679,31000.0
2010-03-10 13:30:00,42.09,42.15,42.07,42.1,66400.0,36.7767,36.8291,36.7592,36.7854,66400.0
2010-03-10 14:00:00,42.11,42.24,42.1,42.24,68600.0,36.7941,36.9077,36.7854,36.9077,68600.0
2010-03-10 14:30:00,42.24,42.28,42.19,42.2,56400.0,36.9077,36.9427,36.8641,36.8728,56400.0
2010-03-10 15:00:00,42.2,42.28,42.17,42.19,85200.0,36.8728,36.9427,36.8466,36.8641,85200.0
2010-03-10 15:30:00,42.17,42.2,42.05,42.12,240700.0,36.8466,36.8728,36.7417,36.8029,240700.0
2010-03-11 09:30:00,42.14,42.19,41.92,42.1,117300.0,36.8204,36.8641,36.6281,36.7854,117300.0
2010-03-11 10:00:00,42.11,42.2,42.09,42.13,55300.0,36.7941,36.8728,36.7767,36.8116,55300.0
2010-03-11 10:30:00,42.13,42.32,42.11,42.25,86200.0,36.8116,36.9776,36.7941,36.9165,86200.0
2010-03-11 11:00:00,42.24,42.31,42.09,42.15,251900.0,36.9077,36.9689,36.7767,36.8291,251900.0
2010-03-11 11:30:00,42.13,42.14,42.09,42.12,51700.0,36.8116,36.8204,36.7767,36.8029,51700.0
2010-03-11 12:00:00,42.12,42.13,42.04,42.05,126800.0,36.8029,36.8116,36.733,36.7417,126800.0
2010-03-11 12:30:00,42.05,42.18,42.05,42.12,69700.0,36.7417,36.8553,36.7417,36.8029,69700.0
2010-03-11 13:00:00,42.14,42.19,42.13,42.19,39000.0,36.8204,36.8641,36.8116,36.8641,39000.0
2010-03-11 13:30:00,42.2,42.23,42.14,42.14,43400.0,36.8728,36.899,36.8204,36.8204,43400.0
2010-03-11 14:00:00,42.15,42.27,42.13,42.26,51400.0,36.8291,36.934,36.8116,36.9252,51400.0
2010-03-11 14:30:00,42.26,42.26,42.16,42.19,46200.0,36.9252,36.9252,36.8378,36.8641,46200.0
2010-03-11 15:00:00,42.2,42.3,42.19,42.26,49400.0,36.8728,36.9602,36.8641,36.9252,49400.0
2010-03-11 15:30:00,42.27,42.42,42.26,42.39,201100.0,36.934,37.065,36.9252,37.0388,201100.0
2010-03-12 09:30:00,42.44,42.55,42.08,42.14,95800.0,37.0825,37.1786,36.7679,36.8204,95800.0
2010-03-12 10:00:00,42.14,42.22,42.04,42.2,129600.0,36.8204,36.8903,36.733,36.8728,129600.0
2010-03-12 10:30:00,42.2,42.24,42.09,42.13,80400.0,36.8728,36.9077,36.7767,36.8116,80400.0
2010-03-12 11:00:00,42.12,42.29,42.09,42.14,73700.0,36.8029,36.9514,36.7767,36.8204,73700.0
2010-03-12 11:30:00,42.13,42.16,42.08,42.09,44500.0,36.8116,36.8378,36.7679,36.7767,44500.0
2010-03-12 12:00:00,42.1,42.15,42.07,42.08,75500.0,36.7854,36.8291,36.7592,36.7679,75500.0
2010-03-12 12:30:00,42.08,42.17,42.08,42.15,62700.0,36.7679,36.8466,36.7679,36.8291,62700.0
2010-03-12 13:00:00,42.14,42.17,42.1,42.11,42900.0,36.8204,36.8466,36.7854,36.7941,42900.0
2010-03-12 13:30:00,42.12,42.15,42.1,42.12,66600.0,36.8029,36.8291,36.7854,36.8029,66600.0
2010-03-12 14:00:00,42.13,42.15,42.09,42.12,82200.0,36.8116,36.8291,36.7767,36.8029,82200.0
2010-03-12 14:30:00,42.12,42.15,42.07,42.1,94000.0,36.8029,36.8291,36.7592,36.7854,94000.0
2010-03-12 15:00:00,42.09,42.14,42.09,42.1,86700.0,36.7767,36.8204,36.7767,36.7854,86700.0
2010-03-12 15:30:00,42.1,42.18,42.09,42.18,179400.0,36.7854,36.8553,36.7767,36.8553,179400.0
2010-03-15 09:30:00,42.25,42.29,41.95,42.01,124100.0,36.9165,36.9514,36.6543,36.7068,124100.0
2010-03-15 10:00:00,42.01,42.08,41.91,42.0,111400.0,36.7068,36.7679,36.6194,36.698,111400.0
2010-03-15 10:30:00,42.0,42.01,41.85,41.87,91500.0,36.698,36.7068,36.567,36.5844,91500.0
2010-03-15 11:00:00,41.89,41.95,41.86,41.9,108600.0,36.6019,36.6543,36.5757,36.6107,108600.0
2010-03-15 11:30:00,41.89,41.91,41.83,41.89,101700.0,36.6019,36.6194,36.5495,36.6019,101700.0
2010-03-15 12:00:00,41.89,41.9,41.76,41.9,159900.0,36.6019,36.6107,36.4883,36.6107,159900.0
2010-03-15 12:30:00,41.9,41.96,41.88,41.94,87700.0,36.6107,36.6631,36.5932,36.6456,87700.0
2010-03-15 13:00:00,41.94,41.95,41.81,41.87,93400.0,36.6456,36.6543,36.532,36.5844,93400.0
2010-03-15 13:30:00,41.86,41.93,41.82,41.89,189500.0,36.5757,36.6369,36.5408,36.6019,189500.0
2010-03-15 14:00:00,41.89,41.92,41.81,41.91,72200.0,36.6019,36.6281,36.532,36.6194,72200.0
2010-03-15 14:30:00,41.91,41.98,41.91,41.94,111500.0,36.6194,36.6806,36.6194,36.6456,111500.0
2010-03-15 15:00:00,41.95,42.07,41.95,42.06,116700.0,36.6543,36.7592,36.6543,36.7505,116700.0
2010-03-15 15:30:00,42.06,42.15,42.04,42.08,235400.0,36.7505,36.8291,36.733,36.7679,235400.0
2010-03-16 09:30:00,41.86,42.46,41.85,42.46,107400.0,36.5757,37.1,36.567,37.1,107400.0
2010-03-16 10:00:00,42.47,42.49,42.3,42.44,63700.0,37.1087,37.1262,36.9602,37.0825,63700.0
2010-03-16 10:30:00,42.43,42.65,42.43,42.64,79400.0,37.0738,37.266,37.0738,37.2572,79400.0
2010-03-16 11:00:00,42.64,42.64,42.46,42.51,60900.0,37.2572,37.2572,37.1,37.1437,60900.0
2010-03-16 11:30:00,42.51,42.54,42.43,42.48,40300.0,37.1437,37.1699,37.0738,37.1174,40300.0
2010-03-16 12:00:00,42.46,42.47,42.28,42.3,52000.0,37.1,37.1087,36.9427,36.9602,52000.0
2010-03-16 12:30:00,42.3,42.38,42.25,42.31,44500.0,36.9602,37.0301,36.9165,36.9689,44500.0
2010-03-16 13:00:00,42.32,42.34,42.29,42.3,32000.0,36.9776,36.9951,36.9514,36.9602,32000.0
2010-03-16 13:30:00,42.29,42.37,42.29,42.32,38400.0,36.9514,37.0213,36.9514,36.9776,38400.0
2010-03-16 14:00:00,42.3,42.38,42.21,42.27,47200.0,36.9602,37.0301,36.8815,36.934,47200.0
2010-03-16 14:30:00,42.28,42.28,42.12,42.2,57100.0,36.9427,36.9427,36.8029,36.8728,57100.0
2010-03-16 15:00:00,42.19,42.24,42.17,42.21,56000.0,36.8641,36.9077,36.8466,36.8815,56000.0
2010-03-16 15:30:00,42.21,42.36,42.18,42.3,145400.0,36.8815,37.0126,36.8553,36.9602,145400.0
2010-03-17 09:30:00,42.47,42.47,42.21,42.26,50800.0,37.1087,37.1087,36.8815,36.9252,50800.0
2010-03-17 10:00:00,42.28,42.38,42.11,42.28,56900.0,36.9427,37.0301,36.7941,36.9427,56900.0
2010-03-17 10:30:00,42.27,42.5,42.25,42.48,49900.0,36.934,37.1349,36.9165,37.1174,49900.0
2010-03-17 11:00:00,42.48,42.55,42.41,42.41,77000.0,37.1174,37.1786,37.0563,37.0563,77000.0
2010-03-17 11:30:00,42.4,42.5,42.4,42.43,39500.0,37.0475,37.1349,37.0475,37.0738,39500.0
2010-03-17 12:00:00,42.45,42.47,42.35,42.35,59600.0,37.0912,37.1087,37.0039,37.0039,59600.0
2010-03-17 12:30:00,42.37,42.42,42.28,42.41,95200.0,37.0213,37.065,36.9427,37.0563,95200.0
2010-03-17 13:00:00,42.41,42.46,42.36,42.45,114300.0,37.0563,37.1,37.0126,37.0912,114300.0
2010-03-17 13:30:00,42.45,42.56,42.44,42.52,84500.0,37.0912,37.1873,37.0825,37.1524,84500.0
2010-03-17 14:00:00,42.51,42.58,42.48,42.54,49700.0,37.1437,37.2048,37.1174,37.1699,49700.0
2010-03-17 14:30:00,42.55,42.59,42.5,42.51,50300.0,37.1786,37.2136,37.1349,37.1437,50300.0
2010-03-17 15:00:00,42.5,42.55,42.34,42.35,577000.0,37.1349,37.1786,36.9951,37.0039,577000.0
2010-03-17 15:30:00,42.36,42.45,42.33,42.36,332300.0,37.0126,37.0912,36.9864,37.0126,332300.0
2010-03-18 09:30:00,42.38,42.51,42.25,42.31,139700.0,37.0301,37.1437,36.9165,36.9689,139700.0
2010-03-18 10:00:00,42.3,42.33,42.1,42.12,104800.0,36.9602,36.9864,36.7854,36.8029,104800.0
2010-03-18 10:30:00,42.11,42.18,42.08,42.14,130300.0,36.7941,36.8553,36.7679,36.8204,130300.0
2010-03-18 11:00:00,42.15,42.19,42.08,42.12,153200.0,36.8291,36.8641,36.7679,36.8029,153200.0
2010-03-18 11:30:00,42.13,42.14,42.06,42.13,666000.0,36.8116,36.8204,36.7505,36.8116,666000.0
2010-03-18 12:00:00,42.13,42.21,42.09,42.18,267600.0,36.8116,36.8815,36.7767,36.8553,267600.0
2010-03-18 12:30:00,42.19,42.21,42.12,42.12,84200.0,36.8641,36.8815,36.8029,36.8029,84200.0
2010-03-18 13:00:00,42.12,42.28,42.12,42.25,52400.0,36.8029,36.9427,36.8029,36.9165,52400.0
2010-03-18 13:30:00,42.25,42.3,42.21,42.27,63100.0,36.9165,36.9602,36.8815,36.934,63100.0
2010-03-18 14:00:00,42.26,42.28,42.19,42.2,52300.0,36.9252,36.9427,36.8641,36.8728,52300.0
2010-03-18 14:30:00,42.19,42.35,42.18,42.34,67200.0,36.8641,37.0039,36.8553,36.9951,67200.0
2010-03-18 15:00:00,42.34,42.4,42.33,42.34,75100.0,36.9951,37.0475,36.9864,36.9951,75100.0
2010-03-18 15:30:00,42.34,42.55,42.33,42.46,254500.0,36.9951,37.1786,36.9864,37.1,254500.0
2010-03-19 09:30:00,42.67,42.97,42.47,42.91,318500.0,37.2835,37.5456,37.1087,37.4932,318500.0
2010-03-19 10:00:00,42.93,43.0,42.76,42.76,164900.0,37.5106,37.5718,37.3621,37.3621,164900.0
2010-03-19 10:30:00,42.75,43.0,42.62,42.92,117600.0,37.3534,37.5718,37.2398,37.5019,117600.0
2010-03-19 11:00:00,42.92,42.96,42.7,42.86,98900.0,37.5019,37.5368,37.3097,37.4495,98900.0
2010-03-19 11:30:00,42.88,43.11,42.87,43.04,71700.0,37.4669,37.6679,37.4582,37.6067,71700.0
2010-03-19 12:00:00,43.03,43.25,42.99,43.17,123100.0,37.598,37.7902,37.5631,37.7203,123100.0
2010-03-19 12:30:00,43.19,43.24,43.13,43.18,66800.0,37.7378,37.7815,37.6854,37.7291,66800.0
2010-03-19 13:00:00,43.19,43.27,43.14,43.24,52100.0,37.7378,37.8077,37.6941,37.7815,52100.0
2010-03-19 13:30:00,43.21,43.24,43.15,43.19,109400.0,37.7553,37.7815,37.7029,37.7378,109400.0
2010-03-19 14:00:00,43.18,43.21,43.14,43.15,137500.0,37.7291,37.7553,37.6941,37.7029,137500.0
2010-03-19 14:30:00,43.16,43.2,43.12,43.2,106600.0,37.7116,37.7466,37.6766,37.7466,106600.0
2010-03-19 15:00:00,43.19,43.22,43.15,43.15,78700.0,37.7378,37.764,37.7029,37.7029,78700.0
2010-03-19 15:30:00,43.15,43.27,43.09,43.24,242100.0,37.7029,37.8077,37.6504,37.7815,242100.0
2010-03-22 09:30:00,43.17,43.78,43.02,43.69,166700.0,37.7203,38.2533,37.5893,38.1747,166700.0
2010-03-22 10:00:00,43.68,43.76,43.53,43.73,112900.0,38.166,38.2359,38.0349,38.2096,112900.0
2010-03-22 10:30:00,43.74,43.83,43.66,43.79,62100.0,38.2184,38.297,38.1485,38.2621,62100.0
2010-03-22 11:00:00,43.78,43.82,43.7,43.74,55400.0,38.2533,38.2883,38.1834,38.2184,55400.0
2010-03-22 11:30:00,43.74,43.85,43.69,43.84,44900.0,38.2184,38.3145,38.1747,38.3058,44900.0
2010-03-22 12:00:00,43.84,43.85,43.77,43.79,80700.0,38.3058,38.3145,38.2446,38.2621,80700.0
2010-03-22 12:30:00,43.79,43.8,43.69,43.75,50300.0,38.2621,38.2708,38.1747,38.2271,50300.0
2010-03-22 13:00:00,43.75,43.8,43.72,43.72,78500.0,38.2271,38.2708,38.2009,38.2009,78500.0
2010-03-22 13:30:00,43.72,43.78,43.63,43.66,103600.0,38.2009,38.2533,38.1223,38.1485,103600.0
2010-03-22 14:00:00,43.66,43.69,43.6,43.65,55900.0,38.1485,38.1747,38.0961,38.1397,55900.0
2010-03-22 14:30:00,43.66,43.77,43.65,43.67,71200.0,38.1485,38.2446,38.1397,38.1572,71200.0
2010-03-22 15:00:00,43.67,43.71,43.62,43.68,96900.0,38.1572,38.1922,38.1135,38.166,96900.0
2010-03-22 15:30:00,43.68,43.69,43.56,43.61,121200.0,38.166,38.1747,38.0611,38.1048,121200.0
2010-03-23 09:30:00,43.77,43.98,43.66,43.97,169800.0,38.2446,38.4281,38.1485,38.4193,169800.0
2010-03-23 10:00:00,43.98,44.1,43.88,44.04,137900.0,38.4281,38.5329,38.3407,38.4805,137900.0
2010-03-23 10:30:00,44.05,44.07,43.84,43.84,107500.0,38.4892,38.5067,38.3058,38.3058,107500.0
2010-03-23 11:00:00,43.86,44.02,43.84,43.95,123400.0,38.3232,38.463,38.3058,38.4019,123400.0
2010-03-23 11:30:00,43.96,44.11,43.94,44.0,71500.0,38.4106,38.5417,38.3931,38.4456,71500.0
2010-03-23 12:00:00,44.0,44.05,43.94,43.97,45100.0,38.4456,38.4892,38.3931,38.4193,45100.0
2010-03-23 12:30:00,43.96,44.0,43.78,43.79,42400.0,38.4106,38.4456,38.2533,38.2621,42400.0
2010-03-23 13:00:00,43.79,43.99,43.77,43.94,52800.0,38.2621,38.4368,38.2446,38.3931,52800.0
2010-03-23 13:30:00,43.94,43.96,43.79,43.79,52900.0,38.3931,38.4106,38.2621,38.2621,52900.0
2010-03-23 14:00:00,43.8,43.98,43.76,43.95,49400.0,38.2708,38.4281,38.2359,38.4019,49400.0
2010-03-23 14:30:00,43.96,44.0,43.9,43.99,60900.0,38.4106,38.4456,38.3582,38.4368,60900.0
2010-03-23 15:00:00,43.98,44.01,43.95,43.97,200000.0,38.4281,38.4543,38.4019,38.4193,200000.0
2010-03-23 15:30:00,43.97,44.01,43.92,43.96,229800.0,38.4193,38.4543,38.3757,38.4106,229800.0
2010-03-24 09:30:00,43.71,43.9,43.6,43.71,164600.0,38.245,38.4112,38.1487,38.245,164600.0
2010-03-24 10:00:00,43.7,43.85,43.67,43.71,110500.0,38.2362,38.3675,38.21,38.245,110500.0
2010-03-24 10:30:00,43.72,43.79,43.55,43.55,113100.0,38.2537,38.315,38.105,38.105,113100.0
2010-03-24 11:00:00,43.56,43.64,43.36,43.6,92900.0,38.1137,38.1837,37.9387,38.1487,92900.0
2010-03-24 11:30:00,43.6,43.74,43.55,43.63,47700.0,38.1487,38.2712,38.105,38.175,47700.0
2010-03-24 12:00:00,43.64,43.65,43.56,43.58,35900.0,38.1837,38.1925,38.1137,38.1312,35900.0
2010-03-24 12:30:00,43.58,43.64,43.56,43.61,29200.0,38.1312,38.1837,38.1137,38.1575,29200.0
2010-03-24 13:00:00,43.6,43.69,43.59,43.68,63700.0,38.1487,38.2275,38.14,38.2187,63700.0
2010-03-24 13:30:00,43.68,43.8,43.5,43.58,81400.0,38.2187,38.3237,38.0612,38.1312,81400.0
2010-03-24 14:00:00,43.58,43.66,43.51,43.63,33200.0,38.1312,38.2012,38.07,38.175,33200.0
2010-03-24 14:30:00,43.62,43.64,43.55,43.55,35300.0,38.1662,38.1837,38.105,38.105,35300.0
2010-03-24 15:00:00,43.54,43.59,43.47,43.48,70000.0,38.0962,38.14,38.035,38.0437,70000.0
2010-03-24 15:30:00,43.48,43.55,43.39,43.42,223200.0,38.0437,38.105,37.965,37.9912,223200.0
2010-03-25 09:30:00,43.58,43.75,43.29,43.32,188000.0,38.1312,38.28,37.8775,37.9037,188000.0
2010-03-25 10:00:00,43.33,43.41,43.24,43.28,76100.0,37.9125,37.9825,37.8337,37.8687,76100.0
2010-03-25 10:30:00,43.3,43.33,43.19,43.24,42800.0,37.8862,37.9125,37.79,37.8337,42800.0
2010-03-25 11:00:00,43.23,43.3,43.18,43.29,37600.0,37.825,37.8862,37.7812,37.8775,37600.0
2010-03-25 11:30:00,43.28,43.35,43.21,43.22,39700.0,37.8687,37.93,37.8075,37.8162,39700.0
2010-03-25 12:00:00,43.21,43.21,43.11,43.16,41600.0,37.8075,37.8075,37.72,37.7637,41600.0
2010-03-25 12:30:00,43.17,43.36,43.13,43.29,383400.0,37.7725,37.9387,37.7375,37.8775,383400.0
2010-03-25 13:00:00,43.29,43.46,43.29,43.38,25500.0,37.8775,38.0262,37.8775,37.9562,25500.0
2010-03-25 13:30:00,43.4,43.4,43.21,43.23,50700.0,37.9737,37.9737,37.8075,37.825,50700.0
2010-03-25 14:00:00,43.24,43.31,43.16,43.18,43200.0,37.8337,37.895,37.7637,37.7812,43200.0
2010-03-25 14:30:00,43.18,43.23,43.11,43.17,44000.0,37.7812,37.825,37.72,37.7725,44000.0
2010-03-25 15:00:00,43.17,43.38,43.16,43.3,79800.0,37.7725,37.9562,37.7637,37.8862,79800.0
2010-03-25 15:30:00,43.3,43.32,43.02,43.02,230700.0,37.8862,37.9037,37.6413,37.6413,230700.0
2010-03-26 09:30:00,42.91,43.21,42.78,42.8,119900.0,37.545,37.8075,37.4313,37.4488,119900.0
2010-03-26 10:00:00,42.82,43.16,42.82,42.98,78400.0,37.4663,37.7637,37.4663,37.6063,78400.0
2010-03-26 10:30:00,43.0,43.03,42.66,42.72,92600.0,37.6238,37.65,37.3263,37.3788,92600.0
2010-03-26 11:00:00,42.73,42.8,42.69,42.71,55900.0,37.3875,37.4488,37.3525,37.37,55900.0
2010-03-26 11:30:00,42.71,42.76,42.6,42.6,70100.0,37.37,37.4138,37.2738,37.2738,70100.0
2010-03-26 12:00:00,42.6,42.62,42.4,42.44,107400.0,37.2738,37.2913,37.0988,37.1338,107400.0
2010-03-26 12:30:00,42.44,42.54,42.44,42.46,84300.0,37.1338,37.2213,37.1338,37.1513,84300.0
2010-03-26 13:00:00,42.46,42.52,42.4,42.47,66400.0,37.1513,37.2038,37.0988,37.16,66400.0
2010-03-26 13:30:00,42.47,42.49,42.26,42.3,109200.0,37.16,37.1775,36.9763,37.0113,109200.0
2010-03-26 14:00:00,42.3,42.4,42.03,42.39,298500.0,37.0113,37.0988,36.775,37.09,298500.0
2010-03-26 14:30:00,42.4,42.47,42.38,42.46,96200.0,37.0988,37.16,37.0813,37.1513,96200.0
2010-03-26 15:00:00,42.46,42.51,42.35,42.46,110100.0,37.1513,37.195,37.055,37.1513,110100.0
2010-03-26 15:30:00,42.44,42.59,42.43,42.48,259800.0,37.1338,37.265,37.125,37.1688,259800.0
2010-03-29 09:30:00,42.65,42.65,42.29,42.3,97300.0,37.3175,37.3175,37.0025,37.0113,97300.0
2010-03-29 10:00:00,42.3,42.35,42.0,42.15,131200.0,37.0113,37.055,36.7488,36.88,131200.0
2010-03-29 10:30:00,42.16,42.34,42.12,42.34,59400.0,36.8888,37.0463,36.8538,37.0463,59400.0
2010-03-29 11:00:00,42.33,42.49,42.27,42.45,41700.0,37.0375,37.1775,36.985,37.1425,41700.0
2010-03-29 11:30:00,42.45,42.48,42.33,42.44,48900.0,37.1425,37.1688,37.0375,37.1338,48900.0
2010-03-29 12:00:00,42.45,42.46,42.28,42.35,83100.0,37.1425,37.1513,36.9938,37.055,83100.0
2010-03-29 12:30:00,42.35,42.37,42.28,42.31,41200.0,37.055,37.0725,36.9938,37.02,41200.0
2010-03-29 13:00:00,42.3,42.42,42.3,42.39,34100.0,37.0113,37.1163,37.0113,37.09,34100.0
2010-03-29 13:30:00,42.4,42.43,42.34,42.38,45900.0,37.0988,37.125,37.0463,37.0813,45900.0
2010-03-29 14:00:00,42.39,42.42,42.31,42.32,67600.0,37.09,37.1163,37.02,37.0288,67600.0
2010-03-29 14:30:00,42.32,42.35,42.21,42.26,119000.0,37.0288,37.055,36.9325,36.9763,119000.0
2010-03-29 15:00:00,42.28,42.3,42.22,42.23,99700.0,36.9938,37.0113,36.9413,36.95,99700.0
2010-03-29 15:30:00,42.24,42.26,42.17,42.2,176400.0,36.9588,36.9763,36.8975,36.9238,176400.0
2010-03-30 09:30:00,42.17,42.38,42.09,42.32,131300.0,36.8975,37.0813,36.8275,37.0288,131300.0
2010-03-30 10:00:00,42.32,42.48,42.19,42.33,45300.0,37.0288,37.1688,36.915,37.0375,45300.0
2010-03-30 10:30:00,42.33,42.37,42.26,42.29,53600.0,37.0375,37.0725,36.9763,37.0025,53600.0
2010-03-30 11:00:00,42.28,42.28,42.03,42.12,52800.0,36.9938,36.9938,36.775,36.8538,52800.0
2010-03-30 11:30:00,42.11,42.29,42.11,42.27,44800.0,36.845,37.0025,36.845,36.985,44800.0
2010-03-30 12:00:00,42.27,42.41,42.26,42.4,46800.0,36.985,37.1075,36.9763,37.0988,46800.0
2010-03-30 12:30:00,42.41,42.42,42.35,42.37,17100.0,37.1075,37.1163,37.055,37.0725,17100.0
2010-03-30 13:00:00,42.36,42.37,42.3,42.33,19400.0,37.0638,37.0725,37.0113,37.0375,19400.0
2010-03-30 13:30:00,42.33,42.33,42.26,42.27,20700.0,37.0375,37.0375,36.9763,36.985,20700.0
2010-03-30 14:00:00,42.25,42.3,42.21,42.24,23000.0,36.9675,37.0113,36.9325,36.9588,23000.0
2010-03-30 14:30:00,42.24,42.27,42.13,42.17,55400.0,36.9588,36.985,36.8625,36.8975,55400.0
2010-03-30 15:00:00,42.18,42.28,42.16,42.26,59900.0,36.9063,36.9938,36.8888,36.9763,59900.0
2010-03-30 15:30:00,42.26,42.28,42.18,42.24,126300.0,36.9763,36.9938,36.9063,36.9588,126300.0
2010-03-31 09:30:00,42.22,42.5,42.16,42.19,79500.0,36.9413,37.1863,36.8888,36.915,79500.0
2010-03-31 10:00:00,42.22,42.29,42.05,42.18,48000.0,36.9413,37.0025,36.7925,36.9063,48000.0
2010-03-31 10:30:00,42.18,42.21,42.11,42.15,44700.0,36.9063,36.9325,36.845,36.88,44700.0
2010-03-31 11:00:00,42.16,42.18,42.1,42.11,48600.0,36.8888,36.9063,36.8363,36.845,48600.0
2010-03-31 11:30:00,42.1,42.15,42.08,42.09,103300.0,36.8363,36.88,36.8188,36.8275,103300.0
2010-03-31 12:00:00,42.09,42.11,42.05,42.05,95500.0,36.8275,36.845,36.7925,36.7925,95500.0
2010-03-31 12:30:00,42.05,42.15,42.05,42.08,68800.0,36.7925,36.88,36.7925,36.8188,68800.0
2010-03-31 13:00:00,42.09,42.1,42.02,42.05,58600.0,36.8275,36.8363,36.7663,36.7925,58600.0
2010-03-31 13:30:00,42.05,42.09,42.04,42.09,49700.0,36.7925,36.8275,36.7838,36.8275,49700.0
2010-03-31 14:00:00,42.09,42.1,42.04,42.05,59600.0,36.8275,36.8363,36.7838,36.7925,59600.0
2010-03-31 14:30:00,42.04,42.05,41.89,42.0,85900.0,36.7838,36.7925,36.6525,36.7488,85900.0
2010-03-31 15:00:00,42.0,42.06,41.97,42.04,106600.0,36.7488,36.8013,36.7225,36.7838,106600.0
2010-03-31 15:30:00,42.05,42.11,41.91,41.93,252900.0,36.7925,36.845,36.67,36.6875,252900.0
2010-04-01 09:30:00,42.12,42.41,41.97,42.36,122400.0,36.8538,37.1075,36.7225,37.0638,122400.0
2010-04-01 10:00:00,42.37,42.42,42.2,42.32,30400.0,37.0725,37.1163,36.9238,37.0288,30400.0
2010-04-01 10:30:00,42.32,42.46,42.31,42.45,68200.0,37.0288,37.1513,37.02,37.1425,68200.0
2010-04-01 11:00:00,42.44,42.45,42.27,42.29,31700.0,37.1338,37.1425,36.985,37.0025,31700.0
2010-04-01 11:30:00,42.29,42.34,42.28,42.3,22400.0,37.0025,37.0463,36.9938,37.0113,22400.0
2010-04-01 12:00:00,42.29,42.31,42.2,42.2,31400.0,37.0025,37.02,36.9238,36.9238,31400.0
2010-04-01 12:30:00,42.21,42.27,42.18,42.25,30900.0,36.9325,36.985,36.9063,36.9675,30900.0
2010-04-01 13:00:00,42.25,42.26,42.14,42.25,19700.0,36.9675,36.9763,36.8713,36.9675,19700.0
2010-04-01 13:30:00,42.26,42.3,42.11,42.14,21800.0,36.9763,37.0113,36.845,36.8713,21800.0
2010-04-01 14:00:00,42.13,42.21,42.1,42.18,16700.0,36.8625,36.9325,36.8363,36.9063,16700.0
2010-04-01 14:30:00,42.19,42.2,41.99,42.15,36100.0,36.915,36.9238,36.74,36.88,36100.0
2010-04-01 15:00:00,42.14,42.26,42.1,42.22,47300.0,36.8713,36.9763,36.8363,36.9413,47300.0
2010-04-01 15:30:00,42.22,42.36,42.22,42.36,128200.0,36.9413,37.0638,36.9413,37.0638,128200.0
2010-04-05 09:30:00,42.46,42.59,42.42,42.54,73000.0,37.1513,37.265,37.1163,37.2213,73000.0
2010-04-05 10:00:00,42.54,42.97,42.49,42.74,66200.0,37.2213,37.5975,37.1775,37.3963,66200.0
2010-04-05 10:30:00,42.74,42.84,42.7,42.73,49200.0,37.3963,37.4838,37.3613,37.3875,49200.0
2010-04-05 11:00:00,42.73,42.83,42.71,42.83,46500.0,37.3875,37.475,37.37,37.475,46500.0
2010-04-05 11:30:00,42.82,42.86,42.75,42.84,181900.0,37.4663,37.5013,37.405,37.4838,181900.0
2010-04-05 12:00:00,42.85,42.86,42.69,42.69,28800.0,37.4925,37.5013,37.3525,37.3525,28800.0
2010-04-05 12:30:00,42.69,42.72,42.65,42.69,19700.0,37.3525,37.3788,37.3175,37.3525,19700.0
2010-04-05 13:00:00,42.69,42.7,42.65,42.66,25100.0,37.3525,37.3613,37.3175,37.3263,25100.0
2010-04-05 13:30:00,42.66,42.7,42.64,42.67,53300.0,37.3263,37.3613,37.3088,37.335,53300.0
2010-04-05 14:00:00,42.68,42.7,42.61,42.69,73700.0,37.3438,37.3613,37.2825,37.3525,73700.0
2010-04-05 14:30:00,42.69,42.7,42.6,42.62,80500.0,37.3525,37.3613,37.2738,37.2913,80500.0
2010-04-05 15:00:00,42.63,42.66,42.57,42.58,80800.0,37.3,37.3263,37.2475,37.2563,80800.0
2010-04-05 15:30:00,42.58,42.66,42.55,42.63,149300.0,37.2563,37.3263,37.23,37.3,149300.0
2010-04-06 09:30:00,42.53,42.72,42.53,42.66,85400.0,37.2125,37.3788,37.2125,37.3263,85400.0
2010-04-06 10:00:00,42.66,42.81,42.6,42.69,104600.0,37.3263,37.4575,37.2738,37.3525,104600.0
2010-04-06 10:30:00,42.69,42.72,42.48,42.5,61500.0,37.3525,37.3788,37.1688,37.1863,61500.0
2010-04-06 11:00:00,42.5,42.52,42.42,42.5,21800.0,37.1863,37.2038,37.1163,37.1863,21800.0
2010-04-06 11:30:00,42.49,42.53,42.45,42.5,99100.0,37.1775,37.2125,37.1425,37.1863,99100.0
2010-04-06 12:00:00,42.49,42.53,42.47,42.48,18200.0,37.1775,37.2125,37.16,37.1688,18200.0
2010-04-06 12:30:00,42.49,42.56,42.45,42.56,18500.0,37.1775,37.2388,37.1425,37.2388,18500.0
2010-04-06 13:00:00,42.56,42.58,42.49,42.51,24400.0,37.2388,37.2563,37.1775,37.195,24400.0
2010-04-06 13:30:00,42.51,42.51,42.42,42.44,35200.0,37.195,37.195,37.1163,37.1338,35200.0
2010-04-06 14:00:00,42.44,42.59,42.42,42.48,50600.0,37.1338,37.265,37.1163,37.1688,50600.0
2010-04-06 14:30:00,42.49,42.55,42.48,42.53,42000.0,37.1775,37.23,37.1688,37.2125,42000.0
2010-04-06 15:00:00,42.53,42.55,42.46,42.48,48900.0,37.2125,37.23,37.1513,37.1688,48900.0
2010-04-06 15:30:00,42.48,42.57,42.46,42.56,91000.0,37.1688,37.2475,37.1513,37.2388,91000.0
2010-04-07 09:30:00,42.48,42.76,42.35,42.68,163500.0,37.1688,37.4138,37.055,37.3438,163500.0
2010-04-07 10:00:00,42.67,42.71,42.5,42.5,105400.0,37.335,37.37,37.1863,37.1863,105400.0
2010-04-07 10:30:00,42.51,42.52,42.35,42.4,60000.0,37.195,37.2038,37.055,37.0988,60000.0
2010-04-07 11:00:00,42.41,42.5,42.37,42.47,72500.0,37.1075,37.1863,37.0725,37.16,72500.0
2010-04-07 11:30:00,42.48,42.51,42.41,42.43,51400.0,37.1688,37.195,37.1075,37.125,51400.0
2010-04-07 12:00:00,42.43,42.43,42.3,42.3,69400.0,37.125,37.125,37.0113,37.0113,69400.0
2010-04-07 12:30:00,42.3,42.32,42.24,42.25,33500.0,37.0113,37.0288,36.9588,36.9675,33500.0
2010-04-07 13:00:00,42.27,42.36,42.24,42.36,66500.0,36.985,37.0638,36.9588,37.0638,66500.0
2010-04-07 13:30:00,42.34,42.38,42.26,42.33,84700.0,37.0463,37.0813,36.9763,37.0375,84700.0
2010-04-07 14:00:00,42.33,42.33,42.19,42.23,146300.0,37.0375,37.0375,36.915,36.95,146300.0
2010-04-07 14:30:00,42.22,42.26,42.07,42.08,215900.0,36.9413,36.9763,36.81,36.8188,215900.0
2010-04-07 15:00:00,42.09,42.1,41.94,42.0,508200.0,36.8275,36.8363,36.6963,36.7488,508200.0
2010-04-07 15:30:00,41.99,42.09,41.94,42.09,328500.0,36.74,36.8275,36.6963,36.8275,328500.0
2010-04-08 09:30:00,41.99,42.1,41.76,41.95,136100.0,36.74,36.8363,36.5388,36.705,136100.0
2010-04-08 10:00:00,41.95,42.05,41.88,42.03,306600.0,36.705,36.7925,36.6438,36.775,306600.0
2010-04-08 10:30:00,42.05,42.16,42.05,42.16,94600.0,36.7925,36.8888,36.7925,36.8888,94600.0
2010-04-08 11:00:00,42.16,42.2,42.1,42.11,42400.0,36.8888,36.9238,36.8363,36.845,42400.0
2010-04-08 11:30:00,42.11,42.15,42.09,42.13,27900.0,36.845,36.88,36.8275,36.8625,27900.0
2010-04-08 12:00:00,42.12,42.18,42.08,42.15,51500.0,36.8538,36.9063,36.8188,36.88,51500.0
2010-04-08 12:30:00,42.12,42.17,42.09,42.16,46300.0,36.8538,36.8975,36.8275,36.8888,46300.0
2010-04-08 13:00:00,42.17,42.25,42.16,42.2,42400.0,36.8975,36.9675,36.8888,36.9238,42400.0
2010-04-08 13:30:00,42.2,42.22,42.09,42.1,51300.0,36.9238,36.9413,36.8275,36.8363,51300.0
2010-04-08 14:00:00,42.1,42.15,42.09,42.15,34400.0,36.8363,36.88,36.8275,36.88,34400.0
2010-04-08 14:30:00,42.15,42.49,42.1,42.34,198600.0,36.88,37.1775,36.8363,37.0463,198600.0
2010-04-08 15:00:00,42.33,42.36,42.27,42.3,105900.0,37.0375,37.0638,36.985,37.0113,105900.0
2010-04-08 15:30:00,42.3,42.32,42.19,42.24,198200.0,37.0113,37.0288,36.915,36.9588,198200.0
2010-04-09 09:30:00,42.34,42.38,41.84,42.08,82100.0,37.0463,37.0813,36.6088,36.8188,82100.0
2010-04-09 10:00:00,42.1,42.21,42.01,42.05,127200.0,36.8363,36.9325,36.7575,36.7925,127200.0
2010-04-09 10:30:00,42.05,42.12,42.03,42.1,61200.0,36.7925,36.8538,36.775,36.8363,61200.0
2010-04-09 11:00:00,42.1,42.13,42.07,42.07,297100.0,36.8363,36.8625,36.81,36.81,297100.0
2010-04-09 11:30:00,42.08,42.15,42.07,42.11,86400.0,36.8188,36.88,36.81,36.845,86400.0
2010-04-09 12:00:00,42.12,42.13,42.06,42.09,181100.0,36.8538,36.8625,36.8013,36.8275,181100.0
2010-04-09 12:30:00,42.1,42.12,42.06,42.06,37200.0,36.8363,36.8538,36.8013,36.8013,37200.0
2010-04-09 13:00:00,42.06,42.13,42.05,42.1,48400.0,36.8013,36.8625,36.7925,36.8363,48400.0
2010-04-09 13:30:00,42.09,42.12,42.09,42.1,33500.0,36.8275,36.8538,36.8275,36.8363,33500.0
2010-04-09 14:00:00,42.1,42.15,42.07,42.12,49000.0,36.8363,36.88,36.81,36.8538,49000.0
2010-04-09 14:30:00,42.13,42.14,42.09,42.11,42100.0,36.8625,36.8713,36.8275,36.845,42100.0
2010-04-09 15:00:00,42.11,42.15,42.07,42.15,68500.0,36.845,36.88,36.81,36.88,68500.0
2010-04-09 15:30:00,42.14,42.14,42.09,42.13,193900.0,36.8713,36.8713,36.8275,36.8625,193900.0
2010-04-12 09:30:00,42.31,42.52,42.09,42.1,55900.0,37.02,37.2038,36.8275,36.8363,55900.0
2010-04-12 10:00:00,42.11,42.3,42.11,42.28,60400.0,36.845,37.0113,36.845,36.9938,60400.0
2010-04-12 10:30:00,42.27,42.31,42.24,42.26,54800.0,36.985,37.02,36.9588,36.9763,54800.0
2010-04-12 11:00:00,42.27,42.29,42.14,42.23,57700.0,36.985,37.0025,36.8713,36.95,57700.0
2010-04-12 11:30:00,42.24,42.34,42.23,42.27,42900.0,36.9588,37.0463,36.95,36.985,42900.0
2010-04-12 12:00:00,42.26,42.31,42.25,42.26,41500.0,36.9763,37.02,36.9675,36.9763,41500.0
2010-04-12 12:30:00,42.27,42.31,42.26,42.29,30500.0,36.985,37.02,36.9763,37.0025,30500.0
2010-04-12 13:00:00,42.3,42.35,42.27,42.33,68200.0,37.0113,37.055,36.985,37.0375,68200.0
2010-04-12 13:30:00,42.34,42.4,42.33,42.34,48300.0,37.0463,37.0988,37.0375,37.0463,48300.0
2010-04-12 14:00:00,42.33,42.4,42.33,42.37,23200.0,37.0375,37.0988,37.0375,37.0725,23200.0
2010-04-12 14:30:00,42.38,42.42,42.33,42.34,53500.0,37.0813,37.1163,37.0375,37.0463,53500.0
2010-04-12 15:00:00,42.35,42.41,42.33,42.39,90300.0,37.055,37.1075,37.0375,37.09,90300.0
2010-04-12 15:30:00,42.4,42.46,42.35,42.44,112300.0,37.0988,37.1513,37.055,37.1338,112300.0
2010-04-13 09:30:00,42.32,42.62,42.24,42.5,45400.0,37.0288,37.2913,36.9588,37.1863,45400.0
2010-04-13 10:00:00,42.49,42.55,42.35,42.39,82400.0,37.1775,37.23,37.055,37.09,82400.0
2010-04-13 10:30:00,42.38,42.48,42.28,42.47,37600.0,37.0813,37.1688,36.9938,37.16,37600.0
2010-04-13 11:00:00,42.47,42.54,42.41,42.42,51000.0,37.16,37.2213,37.1075,37.1163,51000.0
2010-04-13 11:30:00,42.43,42.48,42.25,42.25,84400.0,37.125,37.1688,36.9675,36.9675,84400.0
2010-04-13 12:00:00,42.26,42.3,42.19,42.26,32200.0,36.9763,37.0113,36.915,36.9763,32200.0
2010-04-13 12:30:00,42.26,42.33,42.13,42.27,45400.0,36.9763,37.0375,36.8625,36.985,45400.0
2010-04-13 13:00:00,42.26,42.26,42.15,42.18,26000.0,36.9763,36.9763,36.88,36.9063,26000.0
2010-04-13 13:30:00,42.17,42.21,42.14,42.19,50500.0,36.8975,36.9325,36.8713,36.915,50500.0
2010-04-13 14:00:00,42.17,42.17,42.09,42.09,45500.0,36.8975,36.8975,36.8275,36.8275,45500.0
2010-04-13 14:30:00,42.09,42.21,42.09,42.12,71100.0,36.8275,36.9325,36.8275,36.8538,71100.0
2010-04-13 15:00:00,42.13,42.34,42.13,42.31,105500.0,36.8625,37.0463,36.8625,37.02,105500.0
2010-04-13 15:30:00,42.3,42.32,42.22,42.23,177100.0,37.0113,37.0288,36.9413,36.95,177100.0
2010-04-14 09:30:00,43.23,43.93,43.19,43.89,376400.0,37.825,38.4375,37.79,38.4025,376400.0
2010-04-14 10:00:00,43.87,44.16,43.63,43.96,257700.0,38.385,38.6387,38.175,38.4637,257700.0
2010-04-14 10:30:00,43.96,44.4,43.96,44.38,211100.0,38.4637,38.8487,38.4637,38.8312,211100.0
2010-04-14 11:00:00,44.38,44.48,44.1,44.48,119800.0,38.8312,38.9187,38.5862,38.9187,119800.0
2010-04-14 11:30:00,44.46,44.72,44.4,44.68,156200.0,38.9012,39.1287,38.8487,39.0937,156200.0
2010-04-14 12:00:00,44.67,44.68,44.5,44.58,110300.0,39.085,39.0937,38.9362,39.0062,110300.0
2010-04-14 12:30:00,44.57,44.74,44.55,44.73,144200.0,38.9975,39.1462,38.98,39.1375,144200.0
2010-04-14 13:00:00,44.72,44.93,44.72,44.91,162200.0,39.1287,39.3124,39.1287,39.2949,162200.0
2010-04-14 13:30:00,44.91,44.92,44.76,44.86,144200.0,39.2949,39.3037,39.1637,39.2512,144200.0
2010-04-14 14:00:00,44.86,45.0,44.86,45.0,202000.0,39.2512,39.3737,39.2512,39.3737,202000.0
2010-04-14 14:30:00,45.0,45.2,44.87,44.9,240000.0,39.3737,39.5487,39.2599,39.2862,240000.0
2010-04-14 15:00:00,44.9,45.02,44.84,45.02,243600.0,39.2862,39.3912,39.2337,39.3912,243600.0
2010-04-14 15:30:00,45.02,45.33,45.0,45.29,586400.0,39.3912,39.6624,39.3737,39.6274,586400.0
2010-04-15 09:30:00,45.61,46.25,45.47,46.06,446900.0,39.9074,40.4674,39.7849,40.3012,446900.0
2010-04-15 10:00:00,46.12,46.34,45.94,45.98,364300.0,40.3537,40.5462,40.1962,40.2312,364300.0
2010-04-15 10:30:00,45.98,46.15,45.98,46.12,180800.0,40.2312,40.3799,40.2312,40.3537,180800.0
2010-04-15 11:00:00,46.14,46.24,45.82,45.84,155000.0,40.3712,40.4587,40.0912,40.1087,155000.0
2010-04-15 11:30:00,45.85,46.06,45.61,45.73,450500.0,40.1174,40.3012,39.9074,40.0124,450500.0
2010-04-15 12:00:00,45.72,45.73,45.4,45.58,244900.0,40.0037,40.0124,39.7237,39.8812,244900.0
2010-04-15 12:30:00,45.59,45.61,45.47,45.55,87500.0,39.8899,39.9074,39.7849,39.8549,87500.0
2010-04-15 13:00:00,45.55,45.55,45.35,45.4,229500.0,39.8549,39.8549,39.6799,39.7237,229500.0
2010-04-15 13:30:00,45.41,45.76,45.38,45.66,213900.0,39.7324,40.0387,39.7062,39.9512,213900.0
2010-04-15 14:00:00,45.66,45.73,45.49,45.51,119600.0,39.9512,40.0124,39.8024,39.8199,119600.0
2010-04-15 14:30:00,45.5,45.63,45.48,45.63,105000.0,39.8112,39.9249,39.7937,39.9249,105000.0
2010-04-15 15:00:00,45.63,45.63,45.42,45.46,160600.0,39.9249,39.9249,39.7412,39.7762,160600.0
2010-04-15 15:30:00,45.46,45.46,45.33,45.4,434100.0,39.7762,39.7762,39.6624,39.7237,434100.0
2010-04-16 09:30:00,45.12,45.27,44.87,44.92,193300.0,39.4787,39.6099,39.2599,39.3037,193300.0
2010-04-16 10:00:00,44.92,45.16,44.9,45.04,127800.0,39.3037,39.5137,39.2862,39.4087,127800.0
2010-04-16 10:30:00,45.05,45.18,44.96,45.08,166100.0,39.4174,39.5312,39.3387,39.4437,166100.0
2010-04-16 11:00:00,45.06,45.14,44.93,45.05,141800.0,39.4262,39.4962,39.3124,39.4174,141800.0
2010-04-16 11:30:00,45.03,45.12,44.82,44.85,94900.0,39.3999,39.4787,39.2162,39.2424,94900.0
2010-04-16 12:00:00,44.85,44.97,44.77,44.94,67900.0,39.2424,39.3474,39.1725,39.3212,67900.0
2010-04-16 12:30:00,44.94,45.01,44.89,44.94,91500.0,39.3212,39.3824,39.2774,39.3212,91500.0
2010-04-16 13:00:00,44.94,45.0,44.9,44.99,64900.0,39.3212,39.3737,39.2862,39.3649,64900.0
2010-04-16 13:30:00,45.0,45.02,44.93,44.98,116800.0,39.3737,39.3912,39.3124,39.3562,116800.0
2010-04-16 14:00:00,44.98,45.09,44.97,45.01,102800.0,39.3562,39.4524,39.3474,39.3824,102800.0
2010-04-16 14:30:00,45.01,45.04,44.95,45.01,133800.0,39.3824,39.4087,39.3299,39.3824,133800.0
2010-04-16 15:00:00,45.01,45.07,45.01,45.02,211900.0,39.3824,39.4349,39.3824,39.3912,211900.0
2010-04-16 15:30:00,45.01,45.1,44.99,45.09,375700.0,39.3824,39.4612,39.3649,39.4524,375700.0
2010-04-19 09:30:00,44.37,44.67,44.24,44.45,167700.0,38.8225,39.085,38.7087,38.8925,167700.0
2010-04-19 10:00:00,44.47,44.63,44.31,44.36,119200.0,38.91,39.05,38.77,38.8137,119200.0
2010-04-19 10:30:00,44.35,44.46,44.25,44.31,98800.0,38.805,38.9012,38.7175,38.77,98800.0
2010-04-19 11:00:00,44.31,44.31,44.15,44.26,88000.0,38.77,38.77,38.63,38.7262,88000.0
2010-04-19 11:30:00,44.26,44.32,43.81,43.84,149400.0,38.7262,38.7787,38.3325,38.3587,149400.0
2010-04-19 12:00:00,43.84,43.95,43.69,43.86,106900.0,38.3587,38.455,38.2275,38.3762,106900.0
2010-04-19 12:30:00,43.85,44.0,43.77,43.97,69100.0,38.3675,38.4987,38.2975,38.4725,69100.0
2010-04-19 13:00:00,43.97,44.12,43.92,44.0,72600.0,38.4725,38.6037,38.4287,38.4987,72600.0
2010-04-19 13:30:00,44.0,44.06,43.98,44.0,50400.0,38.4987,38.5512,38.4812,38.4987,50400.0
2010-04-19 14:00:00,44.02,44.25,44.0,44.22,64400.0,38.5162,38.7175,38.4987,38.6912,64400.0
2010-04-19 14:30:00,44.22,44.3,44.14,44.3,88400.0,38.6912,38.7612,38.6212,38.7612,88400.0
2010-04-19 15:00:00,44.3,44.4,44.25,44.31,139000.0,38.7612,38.8487,38.7175,38.77,139000.0
2010-04-19 15:30:00,44.31,44.51,44.19,44.5,259700.0,38.77,38.945,38.665,38.9362,259700.0
2010-04-20 09:30:00,44.64,44.86,44.48,44.6,56900.0,39.0587,39.2512,38.9187,39.0237,56900.0
2010-04-20 10:00:00,44.56,44.56,44.27,44.42,82300.0,38.9887,38.9887,38.735,38.8662,82300.0
2010-04-20 10:30:00,44.41,44.59,44.41,44.5,60500.0,38.8575,39.015,38.8575,38.9362,60500.0
2010-04-20 11:00:00,44.5,44.68,44.5,44.62,46800.0,38.9362,39.0937,38.9362,39.0412,46800.0
2010-04-20 11:30:00,44.61,44.64,44.53,44.56,41400.0,39.0325,39.0587,38.9625,38.9887,41400.0
2010-04-20 12:00:00,44.56,44.67,44.53,44.53,44400.0,38.9887,39.085,38.9625,38.9625,44400.0
2010-04-20 12:30:00,44.54,44.6,44.52,44.6,37200.0,38.9712,39.0237,38.9537,39.0237,37200.0
2010-04-20 13:00:00,44.61,44.66,44.56,44.56,40800.0,39.0325,39.0762,38.9887,38.9887,40800.0
2010-04-20 13:30:00,44.56,44.59,44.53,44.57,47100.0,38.9887,39.015,38.9625,38.9975,47100.0
2010-04-20 14:00:00,44.57,44.67,44.54,44.67,70500.0,38.9975,39.085,38.9712,39.085,70500.0
2010-04-20 14:30:00,44.66,44.66,44.58,44.6,42800.0,39.0762,39.0762,39.0062,39.0237,42800.0
2010-04-20 15:00:00,44.61,44.62,44.52,44.53,88100.0,39.0325,39.0412,38.9537,38.9625,88100.0
2010-04-20 15:30:00,44.54,44.63,44.41,44.46,322100.0,38.9712,39.05,38.8575,38.9012,322100.0
2010-04-21 09:30:00,44.52,44.56,44.2,44.28,58800.0,38.9537,38.9887,38.6737,38.7437,58800.0
2010-04-21 10:00:00,44.28,44.29,43.98,44.08,60400.0,38.7437,38.7525,38.4812,38.5687,60400.0
2010-04-21 10:30:00,44.07,44.11,43.91,44.03,46900.0,38.56,38.595,38.42,38.525,46900.0
2010-04-21 11:00:00,44.04,44.08,43.88,43.95,50400.0,38.5337,38.5687,38.3937,38.455,50400.0
2010-04-21 11:30:00,43.97,43.97,43.8,43.94,40400.0,38.4725,38.4725,38.3237,38.4462,40400.0
2010-04-21 12:00:00,43.94,43.99,43.93,43.96,35400.0,38.4462,38.49,38.4375,38.4637,35400.0
2010-04-21 12:30:00,43.97,44.19,43.92,44.15,52500.0,38.4725,38.665,38.4287,38.63,52500.0
2010-04-21 13:00:00,44.14,44.34,44.13,44.33,30600.0,38.6212,38.7962,38.6125,38.7875,30600.0
2010-04-21 13:30:00,44.34,45.16,44.33,44.75,89300.0,38.7962,39.5137,38.7875,39.155,89300.0
2010-04-21 14:00:00,44.74,44.74,44.24,44.32,62700.0,39.1462,39.1462,38.7087,38.7787,62700.0
2010-04-21 14:30:00,44.33,44.66,44.29,44.65,79700.0,38.7875,39.0762,38.7525,39.0675,79700.0
2010-04-21 15:00:00,44.65,44.85,44.62,44.79,151100.0,39.0675,39.2424,39.0412,39.19,151100.0
2010-04-21 15:30:00,44.79,45.02,44.77,44.98,234200.0,39.19,39.3912,39.1725,39.3562,234200.0
2010-04-22 09:30:00,44.59,44.84,44.41,44.83,95200.0,39.015,39.2337,38.8575,39.2249,95200.0
2010-04-22 10:00:00,44.83,45.29,44.76,45.28,121800.0,39.2249,39.6274,39.1637,39.6187,121800.0
2010-04-22 10:30:00,45.27,45.54,45.12,45.34,107500.0,39.6099,39.8462,39.4787,39.6712,107500.0
2010-04-22 11:00:00,45.35,45.38,45.03,45.07,49000.0,39.6799,39.7062,39.3999,39.4349,49000.0
2010-04-22 11:30:00,45.07,45.08,44.84,44.88,50100.0,39.4349,39.4437,39.2337,39.2687,50100.0
2010-04-22 12:00:00,44.89,45.03,44.82,44.96,26000.0,39.2774,39.3999,39.2162,39.3387,26000.0
2010-04-22 12:30:00,44.97,44.97,44.72,44.74,36100.0,39.3474,39.3474,39.1287,39.1462,36100.0
2010-04-22 13:00:00,44.74,44.89,44.73,44.81,56700.0,39.1462,39.2774,39.1375,39.2075,56700.0
2010-04-22 13:30:00,44.8,44.92,44.72,44.92,50900.0,39.1987,39.3037,39.1287,39.3037,50900.0
2010-04-22 14:00:00,44.92,45.25,44.86,45.25,86500.0,39.3037,39.5924,39.2512,39.5924,86500.0
2010-04-22 14:30:00,45.26,45.35,45.14,45.26,75200.0,39.6012,39.6799,39.4962,39.6012,75200.0
2010-04-22 15:00:00,45.27,45.58,45.26,45.57,92000.0,39.6099,39.8812,39.6012,39.8724,92000.0
2010-04-22 15:30:00,45.58,45.6,45.35,45.47,191500.0,39.8812,39.8987,39.6799,39.7849,191500.0
2010-04-23 09:30:00,45.53,45.73,45.19,45.64,40400.0,39.8374,40.0124,39.5399,39.9337,40400.0
2010-04-23 10:00:00,45.67,45.75,45.51,45.73,56200.0,39.9599,40.0299,39.8199,40.0124,56200.0
2010-04-23 10:30:00,45.71,45.85,45.59,45.82,96200.0,39.9949,40.1174,39.8899,40.0912,96200.0
2010-04-23 11:00:00,45.8,45.81,45.6,45.71,36000.0,40.0737,40.0824,39.8987,39.9949,36000.0
2010-04-23 11:30:00,45.71,45.71,45.53,45.54,45800.0,39.9949,39.9949,39.8374,39.8462,45800.0
2010-04-23 12:00:00,45.54,45.58,45.42,45.43,24200.0,39.8462,39.8812,39.7412,39.7499,24200.0
2010-04-23 12:30:00,45.44,45.53,45.4,45.53,17200.0,39.7587,39.8374,39.7237,39.8374,17200.0
2010-04-23 13:00:00,45.51,45.63,45.49,45.62,21000.0,39.8199,39.9249,39.8024,39.9162,21000.0
2010-04-23 13:30:00,45.58,45.65,45.58,45.63,20400.0,39.8812,39.9424,39.8812,39.9249,20400.0
2010-04-23 14:00:00,45.63,45.65,45.55,45.63,22300.0,39.9249,39.9424,39.8549,39.9249,22300.0
2010-04-23 14:30:00,45.63,45.71,45.6,45.69,71800.0,39.9249,39.9949,39.8987,39.9774,71800.0
2010-04-23 15:00:00,45.7,45.88,45.64,45.88,70900.0,39.9862,40.1437,39.9337,40.1437,70900.0
2010-04-23 15:30:00,45.87,46.17,45.84,46.09,262500.0,40.1349,40.3974,40.1087,40.3274,262500.0
2010-04-26 09:30:00,45.97,46.07,45.59,45.93,49800.0,40.2224,40.3099,39.8899,40.1874,49800.0
2010-04-26 10:00:00,45.93,46.06,45.81,45.99,50400.0,40.1874,40.3012,40.0824,40.2399,50400.0
2010-04-26 10:30:00,45.98,46.37,45.96,46.27,101000.0,40.2312,40.5724,40.2137,40.4849,101000.0
2010-04-26 11:00:00,46.26,46.34,46.21,46.33,45300.0,40.4762,40.5462,40.4324,40.5374,45300.0
2010-04-26 11:30:00,46.33,46.43,46.2,46.28,64900.0,40.5374,40.6249,40.4237,40.4937,64900.0
2010-04-26 12:00:00,46.28,46.36,46.25,46.33,42600.0,40.4937,40.5637,40.4674,40.5374,42600.0
2010-04-26 12:30:00,46.33,46.45,46.33,46.4,46600.0,40.5374,40.6424,40.5374,40.5987,46600.0
2010-04-26 13:00:00,46.43,46.46,46.36,46.37,45400.0,40.6249,40.6512,40.5637,40.5724,45400.0
2010-04-26 13:30:00,46.38,46.38,46.26,46.28,42900.0,40.5812,40.5812,40.4762,40.4937,42900.0
2010-04-26 14:00:00,46.28,46.35,46.22,46.31,33600.0,40.4937,40.5549,40.4412,40.5199,33600.0
2010-04-26 14:30:00,46.31,46.31,46.22,46.23,51100.0,40.5199,40.5199,40.4412,40.4499,51100.0
2010-04-26 15:00:00,46.23,46.36,46.2,46.25,139500.0,40.4499,40.5637,40.4237,40.4674,139500.0
2010-04-26 15:30:00,46.25,46.36,46.25,46.31,294800.0,40.4674,40.5637,40.4674,40.5199,294800.0
2010-04-27 09:30:00,46.28,46.5,46.23,46.27,61400.0,40.4937,40.6862,40.4499,40.4849,61400.0
2010-04-27 10:00:00,46.29,46.48,46.29,46.42,52200.0,40.5024,40.6687,40.5024,40.6162,52200.0
2010-04-27 10:30:00,46.41,46.5,46.38,46.41,52000.0,40.6074,40.6862,40.5812,40.6074,52000.0
2010-04-27 11:00:00,46.43,46.44,45.97,45.97,62600.0,40.6249,40.6337,40.2224,40.2224,62600.0
2010-04-27 11:30:00,45.96,46.05,45.69,45.87,65300.0,40.2137,40.2924,39.9774,40.1349,65300.0
2010-04-27 12:00:00,45.87,45.87,45.68,45.75,45700.0,40.1349,40.1349,39.9687,40.0299,45700.0
2010-04-27 12:30:00,45.74,45.93,45.7,45.86,38500.0,40.0212,40.1874,39.9862,40.1262,38500.0
2010-04-27 13:00:00,45.86,46.08,45.86,46.08,42800.0,40.1262,40.3187,40.1262,40.3187,42800.0
2010-04-27 13:30:00,46.08,46.11,45.92,45.96,53000.0,40.3187,40.3449,40.1787,40.2137,53000.0
2010-04-27 14:00:00,45.95,45.98,45.81,45.85,67100.0,40.2049,40.2312,40.0824,40.1174,67100.0
2010-04-27 14:30:00,45.84,45.86,45.62,45.66,76100.0,40.1087,40.1262,39.9162,39.9512,76100.0
2010-04-27 15:00:00,45.67,45.69,45.53,45.56,109200.0,39.9599,39.9774,39.8374,39.8637,109200.0
2010-04-27 15:30:00,45.55,45.56,45.11,45.24,239900.0,39.8549,39.8637,39.4699,39.5837,239900.0
2010-04-28 09:30:00,45.49,45.96,45.4,45.6,57800.0,39.8024,40.2137,39.7237,39.8987,57800.0
2010-04-28 10:00:00,45.61,45.73,45.48,45.57,61400.0,39.9074,40.0124,39.7937,39.8724,61400.0
2010-04-28 10:30:00,45.57,45.6,45.35,45.39,50900.0,39.8724,39.8987,39.6799,39.7149,50900.0
2010-04-28 11:00:00,45.38,45.57,45.37,45.45,57700.0,39.7062,39.8724,39.6974,39.7674,57700.0
2010-04-28 11:30:00,45.43,45.5,45.15,45.19,96200.0,39.7499,39.8112,39.5049,39.5399,96200.0
2010-04-28 12:00:00,45.19,45.55,45.14,45.5,74400.0,39.5399,39.8549,39.4962,39.8112,74400.0
2010-04-28 12:30:00,45.5,45.52,45.34,45.47,50600.0,39.8112,39.8287,39.6712,39.7849,50600.0
2010-04-28 13:00:00,45.48,45.53,45.3,45.34,79000.0,39.7937,39.8374,39.6362,39.6712,79000.0
2010-04-28 13:30:00,45.34,45.47,45.33,45.43,36100.0,39.6712,39.7849,39.6624,39.7499,36100.0
2010-04-28 14:00:00,45.44,45.67,45.44,45.62,109800.0,39.7587,39.9599,39.7587,39.9162,109800.0
2010-04-28 14:30:00,45.61,45.96,45.58,45.94,145400.0,39.9074,40.2137,39.8812,40.1962,145400.0
2010-04-28 15:00:00,45.95,45.95,45.63,45.64,163700.0,40.2049,40.2049,39.9249,39.9337,163700.0
2010-04-28 15:30:00,45.64,45.74,45.43,45.54,192200.0,39.9337,40.0212,39.7499,39.8462,192200.0
2010-04-29 09:30:00,46.05,46.72,45.97,46.31,197500.0,40.2924,40.8786,40.2224,40.5199,197500.0
2010-04-29 10:00:00,46.31,46.47,46.09,46.37,132500.0,40.5199,40.6599,40.3274,40.5724,132500.0
2010-04-29 10:30:00,46.38,46.88,46.37,46.73,80100.0,40.5812,41.0186,40.5724,40.8874,80100.0
2010-04-29 11:00:00,46.73,46.81,46.68,46.73,71400.0,40.8874,40.9574,40.8436,40.8874,71400.0
2010-04-29 11:30:00,46.73,46.73,46.34,46.35,79600.0,40.8874,40.8874,40.5462,40.5549,79600.0
2010-04-29 12:00:00,46.36,46.38,46.05,46.09,84700.0,40.5637,40.5812,40.2924,40.3274,84700.0
2010-04-29 12:30:00,46.1,46.32,46.08,46.15,67100.0,40.3362,40.5287,40.3187,40.3799,67100.0
2010-04-29 13:00:00,46.15,46.15,45.97,46.0,117500.0,40.3799,40.3799,40.2224,40.2487,117500.0
2010-04-29 13:30:00,46.0,46.16,45.99,46.07,112200.0,40.2487,40.3887,40.2399,40.3099,112200.0
2010-04-29 14:00:00,46.06,46.13,46.04,46.06,73100.0,40.3012,40.3624,40.2837,40.3012,73100.0
2010-04-29 14:30:00,46.05,46.07,45.9,45.97,75100.0,40.2924,40.3099,40.1612,40.2224,75100.0
2010-04-29 15:00:00,46.0,46.0,45.75,45.87,174000.0,40.2487,40.2487,40.0299,40.1349,174000.0
2010-04-29 15:30:00,45.88,46.02,45.83,45.9,276200.0,40.1437,40.2662,40.0999,40.1612,276200.0
2010-04-30 09:30:00,46.02,46.25,45.83,46.14,58300.0,40.2662,40.4674,40.0999,40.3712,58300.0
2010-04-30 10:00:00,46.13,46.16,45.6,45.87,79900.0,40.3624,40.3887,39.8987,40.1349,79900.0
2010-04-30 10:30:00,45.84,45.85,45.54,45.69,60300.0,40.1087,40.1174,39.8462,39.9774,60300.0
2010-04-30 11:00:00,45.72,45.74,45.49,45.55,32600.0,40.0037,40.0212,39.8024,39.8549,32600.0
2010-04-30 11:30:00,45.55,45.76,45.55,45.75,40300.0,39.8549,40.0387,39.8549,40.0299,40300.0
2010-04-30 12:00:00,45.75,45.75,45.32,45.35,49700.0,40.0299,40.0299,39.6537,39.6799,49700.0
2010-04-30 12:30:00,45.34,45.57,45.24,45.26,79100.0,39.6712,39.8724,39.5837,39.6012,79100.0
2010-04-30 13:00:00,45.27,45.44,45.13,45.44,53600.0,39.6099,39.7587,39.4874,39.7587,53600.0
2010-04-30 13:30:00,45.44,45.66,45.42,45.42,43400.0,39.7587,39.9512,39.7412,39.7412,43400.0
2010-04-30 14:00:00,45.42,45.59,45.37,45.45,54400.0,39.7412,39.8899,39.6974,39.7674,54400.0
2010-04-30 14:30:00,45.46,45.48,45.17,45.24,58700.0,39.7762,39.7937,39.5224,39.5837,58700.0
2010-04-30 15:00:00,45.24,45.39,45.22,45.32,208400.0,39.5837,39.7149,39.5662,39.6537,208400.0
2010-04-30 15:30:00,45.31,45.35,44.96,45.08,355900.0,39.6449,39.6799,39.3387,39.4437,355900.0
2010-05-03 09:30:00,45.13,45.5,45.1,45.1,61600.0,39.4874,39.8112,39.4612,39.4612,61600.0
2010-05-03 10:00:00,45.11,45.65,45.09,45.44,45500.0,39.4699,39.9424,39.4524,39.7587,45500.0
2010-05-03 10:30:00,45.46,45.79,45.41,45.59,30700.0,39.7762,40.0649,39.7324,39.8899,30700.0
2010-05-03 11:00:00,45.58,45.94,45.55,45.85,25400.0,39.8812,40.1962,39.8549,40.1174,25400.0
2010-05-03 11:30:00,45.89,45.96,45.76,45.85,34300.0,40.1524,40.2137,40.0387,40.1174,34300.0
2010-05-03 12:00:00,45.86,46.06,45.83,46.0,20000.0,40.1262,40.3012,40.0999,40.2487,20000.0
2010-05-03 12:30:00,45.99,46.29,45.98,46.28,45500.0,40.2399,40.5024,40.2312,40.4937,45500.0
2010-05-03 13:00:00,46.27,46.31,46.21,46.27,56500.0,40.4849,40.5199,40.4324,40.4849,56500.0
2010-05-03 13:30:00,46.27,46.4,46.27,46.4,74800.0,40.4849,40.5987,40.4849,40.5987,74800.0
2010-05-03 14:00:00,46.4,46.45,46.37,46.38,78000.0,40.5987,40.6424,40.5724,40.5812,78000.0
2010-05-03 14:30:00,46.39,46.46,46.35,46.4,61900.0,40.5899,40.6512,40.5549,40.5987,61900.0
2010-05-03 15:00:00,46.41,46.42,46.27,46.37,103900.0,40.6074,40.6162,40.4849,40.5724,103900.0
2010-05-03 15:30:00,46.37,46.43,46.28,46.28,159200.0,40.5724,40.6249,40.4937,40.4937,159200.0
2010-05-04 09:30:00,45.92,45.92,45.31,45.88,72300.0,40.1787,40.1787,39.6449,40.1437,72300.0
2010-05-04 10:00:00,45.84,45.84,45.53,45.6,54600.0,40.1087,40.1087,39.8374,39.8987,54600.0
2010-05-04 10:30:00,45.61,45.7,45.48,45.48,87600.0,39.9074,39.9862,39.7937,39.7937,87600.0
2010-05-04 11:00:00,45.48,45.62,45.36,45.58,54400.0,39.7937,39.9162,39.6887,39.8812,54400.0
2010-05-04 11:30:00,45.57,45.77,45.5,45.51,60600.0,39.8724,40.0474,39.8112,39.8199,60600.0
2010-05-04 12:00:00,45.51,45.55,45.34,45.44,61000.0,39.8199,39.8549,39.6712,39.7587,61000.0
2010-05-04 12:30:00,45.44,45.6,45.42,45.56,49200.0,39.7587,39.8987,39.7412,39.8637,49200.0
2010-05-04 13:00:00,45.57,45.63,45.48,45.58,42000.0,39.8724,39.9249,39.7937,39.8812,42000.0
2010-05-04 13:30:00,45.58,45.72,45.53,45.72,50700.0,39.8812,40.0037,39.8374,40.0037,50700.0
2010-05-04 14:00:00,45.72,45.79,45.69,45.75,59300.0,40.0037,40.0649,39.9774,40.0299,59300.0
2010-05-04 14:30:00,45.75,45.81,45.63,45.66,66500.0,40.0299,40.0824,39.9249,39.9512,66500.0
2010-05-04 15:00:00,45.66,45.72,45.56,45.56,94900.0,39.9512,40.0037,39.8637,39.8637,94900.0
2010-05-04 15:30:00,45.56,45.7,45.38,45.66,256200.0,39.8637,39.9862,39.7062,39.9512,256200.0
2010-05-05 09:30:00,45.2,45.93,45.2,45.83,64900.0,39.5487,40.1874,39.5487,40.0999,64900.0
2010-05-05 10:00:00,45.8,46.1,45.72,45.97,100500.0,40.0737,40.3362,40.0037,40.2224,100500.0
2010-05-05 10:30:00,45.97,46.18,45.87,46.11,85900.0,40.2224,40.4062,40.1349,40.3449,85900.0
2010-05-05 11:00:00,46.11,46.4,46.04,46.2,97900.0,40.3449,40.5987,40.2837,40.4237,97900.0
2010-05-05 11:30:00,46.2,46.49,46.15,46.4,62000.0,40.4237,40.6774,40.3799,40.5987,62000.0
2010-05-05 12:00:00,46.4,46.4,45.95,45.96,104300.0,40.5987,40.5987,40.2049,40.2137,104300.0
2010-05-05 12:30:00,45.95,45.98,45.82,45.83,53700.0,40.2049,40.2312,40.0912,40.0999,53700.0
2010-05-05 13:00:00,45.85,45.86,45.65,45.69,39800.0,40.1174,40.1262,39.9424,39.9774,39800.0
2010-05-05 13:30:00,45.69,45.72,45.61,45.64,54600.0,39.9774,40.0037,39.9074,39.9337,54600.0
2010-05-05 14:00:00,45.63,45.68,45.41,45.46,97500.0,39.9249,39.9687,39.7324,39.7762,97500.0
2010-05-05 14:30:00,45.46,45.46,45.02,45.18,191500.0,39.7762,39.7762,39.3912,39.5312,191500.0
2010-05-05 15:00:00,45.17,45.23,45.1,45.15,132400.0,39.5224,39.5749,39.4612,39.5049,132400.0
2010-05-05 15:30:00,45.15,45.22,45.1,45.16,206200.0,39.5049,39.5662,39.4612,39.5137,206200.0
2010-05-06 09:30:00,44.87,44.98,44.65,44.92,105000.0,39.2599,39.3562,39.0675,39.3037,105000.0
2010-05-06 10:00:00,44.94,45.1,44.7,44.76,76700.0,39.3212,39.4612,39.1112,39.1637,76700.0
2010-05-06 10:30:00,44.78,44.99,44.7,44.78,141700.0,39.1812,39.3649,39.1112,39.1812,141700.0
2010-05-06 11:00:00,44.78,44.86,44.51,44.61,63300.0,39.1812,39.2512,38.945,39.0325,63300.0
2010-05-06 11:30:00,44.61,44.84,44.6,44.78,92700.0,39.0325,39.2337,39.0237,39.1812,92700.0
2010-05-06 12:00:00,44.8,44.86,44.63,44.65,72700.0,39.1987,39.2512,39.05,39.0675,72700.0
2010-05-06 12:30:00,44.65,44.69,44.4,44.51,81600.0,39.0675,39.1025,38.8487,38.945,81600.0
2010-05-06 13:00:00,44.54,44.58,44.34,44.42,59700.0,38.9712,39.0062,38.7962,38.8662,59700.0
2010-05-06 13:30:00,44.45,44.45,44.13,44.2,62200.0,38.8925,38.8925,38.6125,38.6737,62200.0
2010-05-06 14:00:00,44.2,44.25,43.67,43.83,114700.0,38.6737,38.7175,38.21,38.35,114700.0
2010-05-06 14:30:00,43.83,44.2,42.19,43.76,177900.0,38.35,38.6737,36.915,38.2887,177900.0
2010-05-06 15:00:00,43.83,44.47,43.74,44.18,249800.0,38.35,38.91,38.2712,38.6562,249800.0
2010-05-06 15:30:00,44.18,44.52,44.1,44.21,400400.0,38.6562,38.9537,38.5862,38.6825,400400.0
2010-05-07 09:30:00,44.17,44.55,43.9,43.9,105500.0,38.6475,38.98,38.4112,38.4112,105500.0
2010-05-07 10:00:00,43.88,44.03,42.89,43.14,123200.0,38.3937,38.525,37.5275,37.7462,123200.0
2010-05-07 10:30:00,43.16,43.86,43.12,43.78,108900.0,37.7637,38.3762,37.7287,38.3062,108900.0
2010-05-07 11:00:00,43.77,44.3,43.6,43.81,98400.0,38.2975,38.7612,38.1487,38.3325,98400.0
2010-05-07 11:30:00,43.8,44.16,43.54,44.13,59600.0,38.3237,38.6387,38.0962,38.6125,59600.0
2010-05-07 12:00:00,44.11,44.32,43.92,43.98,134600.0,38.595,38.7787,38.4287,38.4812,134600.0
2010-05-07 12:30:00,43.99,44.19,43.83,44.03,124100.0,38.49,38.665,38.35,38.525,124100.0
2010-05-07 13:00:00,44.02,44.13,43.77,43.9,90000.0,38.5162,38.6125,38.2975,38.4112,90000.0
2010-05-07 13:30:00,43.9,44.34,43.9,44.15,85200.0,38.4112,38.7962,38.4112,38.63,85200.0
2010-05-07 14:00:00,44.15,44.27,43.98,44.0,117900.0,38.63,38.735,38.4812,38.4987,117900.0
2010-05-07 14:30:00,43.99,44.19,43.96,44.11,106100.0,38.49,38.665,38.4637,38.595,106100.0
2010-05-07 15:00:00,44.1,44.12,43.77,43.84,158800.0,38.5862,38.6037,38.2975,38.3587,158800.0
2010-05-07 15:30:00,43.85,43.85,43.6,43.76,211100.0,38.3675,38.3675,38.1487,38.2887,211100.0
2010-05-10 09:30:00,45.11,45.16,44.67,44.82,83500.0,39.4699,39.5137,39.085,39.2162,83500.0
2010-05-10 10:00:00,44.81,44.91,44.63,44.65,47100.0,39.2075,39.2949,39.05,39.0675,47100.0
2010-05-10 10:30:00,44.63,44.74,44.43,44.56,82000.0,39.05,39.1462,38.875,38.9887,82000.0
2010-05-10 11:00:00,44.59,44.71,44.52,44.71,42600.0,39.015,39.12,38.9537,39.12,42600.0
2010-05-10 11:30:00,44.7,44.76,44.63,44.74,53700.0,39.1112,39.1637,39.05,39.1462,53700.0
2010-05-10 12:00:00,44.74,44.78,44.62,44.62,37400.0,39.1462,39.1812,39.0412,39.0412,37400.0
2010-05-10 12:30:00,44.6,44.69,44.55,44.64,26900.0,39.0237,39.1025,38.98,39.0587,26900.0
2010-05-10 13:00:00,44.64,44.66,44.5,44.59,43600.0,39.0587,39.0762,38.9362,39.015,43600.0
2010-05-10 13:30:00,44.6,45.16,44.55,44.65,33200.0,39.0237,39.5137,38.98,39.0675,33200.0
2010-05-10 14:00:00,44.64,44.66,44.52,44.64,79700.0,39.0587,39.0762,38.9537,39.0587,79700.0
2010-05-10 14:30:00,44.65,44.88,44.64,44.83,53900.0,39.0675,39.2687,39.0587,39.2249,53900.0
2010-05-10 15:00:00,44.83,44.87,44.68,44.82,65900.0,39.2249,39.2599,39.0937,39.2162,65900.0
2010-05-10 15:30:00,44.82,45.12,44.77,45.11,134300.0,39.2162,39.4787,39.1725,39.4699,134300.0
2010-05-11 09:30:00,44.86,45.23,44.74,45.16,39700.0,39.2512,39.5749,39.1462,39.5137,39700.0
2010-05-11 10:00:00,45.11,45.18,44.84,44.95,31900.0,39.4699,39.5312,39.2337,39.3299,31900.0
2010-05-11 10:30:00,44.94,45.06,44.84,44.95,42300.0,39.3212,39.4262,39.2337,39.3299,42300.0
2010-05-11 11:00:00,44.96,45.16,44.95,45.13,32000.0,39.3387,39.5137,39.3299,39.4874,32000.0
2010-05-11 11:30:00,45.14,45.23,45.06,45.23,59100.0,39.4962,39.5749,39.4262,39.5749,59100.0
2010-05-11 12:00:00,45.22,45.39,45.2,45.24,30200.0,39.5662,39.7149,39.5487,39.5837,30200.0
2010-05-11 12:30:00,45.24,45.38,45.18,45.3,27200.0,39.5837,39.7062,39.5312,39.6362,27200.0
2010-05-11 13:00:00,45.3,45.32,45.22,45.27,25700.0,39.6362,39.6537,39.5662,39.6099,25700.0
2010-05-11 13:30:00,45.27,45.39,45.25,45.32,46200.0,39.6099,39.7149,39.5924,39.6537,46200.0
2010-05-11 14:00:00,45.32,45.37,45.22,45.29,75100.0,39.6537,39.6974,39.5662,39.6274,75100.0
2010-05-11 14:30:00,45.29,45.54,45.15,45.47,199300.0,39.6274,39.8462,39.5049,39.7849,199300.0
2010-05-11 15:00:00,45.46,45.5,45.29,45.41,146800.0,39.7762,39.8112,39.6274,39.7324,146800.0
2010-05-11 15:30:00,45.41,45.64,45.35,45.36,172000.0,39.7324,39.9337,39.6799,39.6887,172000.0
2010-05-12 09:30:00,45.46,45.6,45.15,45.47,140500.0,39.7762,39.8987,39.5049,39.7849,140500.0
2010-05-12 10:00:00,45.46,45.58,45.44,45.51,100700.0,39.7762,39.8812,39.7587,39.8199,100700.0
2010-05-12 10:30:00,45.51,45.54,45.36,45.42,70800.0,39.8199,39.8462,39.6887,39.7412,70800.0
2010-05-12 11:00:00,45.41,45.55,45.38,45.5,80700.0,39.7324,39.8549,39.7062,39.8112,80700.0
2010-05-12 11:30:00,45.52,45.62,45.5,45.6,66500.0,39.8287,39.9162,39.8112,39.8987,66500.0
2010-05-12 12:00:00,45.6,45.69,45.54,45.68,45700.0,39.8987,39.9774,39.8462,39.9687,45700.0
2010-05-12 12:30:00,45.67,45.77,45.64,45.69,39500.0,39.9599,40.0474,39.9337,39.9774,39500.0
2010-05-12 13:00:00,45.68,45.79,45.65,45.78,51700.0,39.9687,40.0649,39.9424,40.0562,51700.0
2010-05-12 13:30:00,45.79,45.92,45.7,45.71,127800.0,40.0649,40.1787,39.9862,39.9949,127800.0
2010-05-12 14:00:00,45.71,45.87,45.63,45.86,87200.0,39.9949,40.1349,39.9249,40.1262,87200.0
2010-05-12 14:30:00,45.86,45.99,45.86,45.88,78500.0,40.1262,40.2399,40.1262,40.1437,78500.0
2010-05-12 15:00:00,45.88,45.99,45.87,45.99,92800.0,40.1437,40.2399,40.1349,40.2399,92800.0
2010-05-12 15:30:00,45.99,46.0,45.93,46.0,207600.0,40.2399,40.2487,40.1874,40.2487,207600.0
2010-05-13 09:30:00,45.82,46.04,45.82,45.99,49800.0,40.0912,40.2837,40.0912,40.2399,49800.0
2010-05-13 10:00:00,45.99,46.17,45.86,45.9,71800.0,40.2399,40.3974,40.1262,40.1612,71800.0
2010-05-13 10:30:00,45.9,46.0,45.88,45.92,74600.0,40.1612,40.2487,40.1437,40.1787,74600.0
2010-05-13 11:00:00,45.91,45.92,45.61,45.65,121400.0,40.1699,40.1787,39.9074,39.9424,121400.0
2010-05-13 11:30:00,45.66,45.66,45.55,45.63,57900.0,39.9512,39.9512,39.8549,39.9249,57900.0
2010-05-13 12:00:00,45.63,45.73,45.62,45.65,36100.0,39.9249,40.0124,39.9162,39.9424,36100.0
2010-05-13 12:30:00,45.65,45.92,45.64,45.79,52900.0,39.9424,40.1787,39.9337,40.0649,52900.0
2010-05-13 13:00:00,45.79,45.86,45.72,45.78,27600.0,40.0649,40.1262,40.0037,40.0562,27600.0
2010-05-13 13:30:00,45.78,45.84,45.53,45.55,59900.0,40.0562,40.1087,39.8374,39.8549,59900.0
2010-05-13 14:00:00,45.55,45.59,45.42,45.44,80600.0,39.8549,39.8899,39.7412,39.7587,80600.0
2010-05-13 14:30:00,45.43,45.46,45.34,45.41,122600.0,39.7499,39.7762,39.6712,39.7324,122600.0
2010-05-13 15:00:00,45.42,45.53,45.19,45.29,168500.0,39.7412,39.8374,39.5399,39.6274,168500.0
2010-05-13 15:30:00,45.29,45.44,45.09,45.23,236600.0,39.6274,39.7587,39.4524,39.5749,236600.0
2010-05-14 09:30:00,44.99,45.1,44.35,44.52,91200.0,39.3649,39.4612,38.805,38.9537,91200.0
2010-05-14 10:00:00,44.51,44.84,44.39,44.67,93400.0,38.945,39.2337,38.84,39.085,93400.0
2010-05-14 10:30:00,44.65,45.03,44.51,45.0,101900.0,39.0675,39.3999,38.945,39.3737,101900.0
2010-05-14 11:00:00,45.0,45.09,44.62,44.62,66500.0,39.3737,39.4524,39.0412,39.0412,66500.0
2010-05-14 11:30:00,44.61,44.82,44.61,44.68,156800.0,39.0325,39.2162,39.0325,39.0937,156800.0
2010-05-14 12:00:00,44.67,44.85,44.53,44.83,48700.0,39.085,39.2424,38.9625,39.2249,48700.0
2010-05-14 12:30:00,44.83,44.92,44.76,44.9,26300.0,39.2249,39.3037,39.1637,39.2862,26300.0
2010-05-14 13:00:00,44.9,44.96,44.75,44.82,47500.0,39.2862,39.3387,39.155,39.2162,47500.0
2010-05-14 13:30:00,44.82,44.83,44.7,44.73,56100.0,39.2162,39.2249,39.1112,39.1375,56100.0
2010-05-14 14:00:00,44.74,44.78,44.48,44.52,79900.0,39.1462,39.1812,38.9187,38.9537,79900.0
2010-05-14 14:30:00,44.54,44.67,44.49,44.51,71100.0,38.9712,39.085,38.9275,38.945,71100.0
2010-05-14 15:00:00,44.49,44.6,44.48,44.54,76600.0,38.9275,39.0237,38.9187,38.9712,76600.0
2010-05-14 15:30:00,44.55,44.93,44.54,44.92,472000.0,38.98,39.3124,38.9712,39.3037,472000.0
2010-05-17 09:30:00,45.0,45.18,44.92,45.05,75200.0,39.3737,39.5312,39.3037,39.4174,75200.0
2010-05-17 10:00:00,45.05,45.22,44.86,45.22,112300.0,39.4174,39.5662,39.2512,39.5662,112300.0
2010-05-17 10:30:00,45.18,45.49,45.15,45.44,86900.0,39.5312,39.8024,39.5049,39.7587,86900.0
2010-05-17 11:00:00,45.44,45.47,45.27,45.39,222900.0,39.7587,39.7849,39.6099,39.7149,222900.0
2010-05-17 11:30:00,45.4,45.5,45.26,45.33,120700.0,39.7237,39.8112,39.6012,39.6624,120700.0
2010-05-17 12:00:00,45.32,45.32,44.93,45.23,134800.0,39.6537,39.6537,39.3124,39.5749,134800.0
2010-05-17 12:30:00,45.2,45.3,45.18,45.23,58200.0,39.5487,39.6362,39.5312,39.5749,58200.0
2010-05-17 13:00:00,45.24,45.47,45.19,45.46,114000.0,39.5837,39.7849,39.5399,39.7762,114000.0
2010-05-17 13:30:00,45.46,45.61,45.33,45.52,88200.0,39.7762,39.9074,39.6624,39.8287,88200.0
2010-05-17 14:00:00,45.53,45.64,45.47,45.55,124700.0,39.8374,39.9337,39.7849,39.8549,124700.0
2010-05-17 14:30:00,45.55,45.61,45.43,45.54,217600.0,39.8549,39.9074,39.7499,39.8462,217600.0
2010-05-17 15:00:00,45.54,45.72,45.35,45.42,265900.0,39.8462,40.0037,39.6799,39.7412,265900.0
2010-05-17 15:30:00,45.42,45.86,45.42,45.78,299600.0,39.7412,40.1262,39.7412,40.0562,299600.0
2010-05-18 09:30:00,46.38,46.63,46.1,46.48,135300.0,40.5812,40.7999,40.3362,40.6687,135300.0
2010-05-18 10:00:00,46.47,46.58,46.33,46.47,155600.0,40.6599,40.7561,40.5374,40.6599,155600.0
2010-05-18 10:30:00,46.51,46.66,46.35,46.61,200300.0,40.6949,40.8261,40.5549,40.7824,200300.0
2010-05-18 11:00:00,46.63,46.78,46.55,46.65,154400.0,40.7999,40.9311,40.7299,40.8174,154400.0
2010-05-18 11:30:00,46.65,46.66,46.17,46.49,156500.0,40.8174,40.8261,40.3974,40.6774,156500.0
2010-05-18 12:00:00,46.49,46.6,46.14,46.21,226400.0,40.6774,40.7736,40.3712,40.4324,226400.0
2010-05-18 12:30:00,46.2,46.29,45.95,45.95,110100.0,40.4237,40.5024,40.2049,40.2049,110100.0
2010-05-18 13:00:00,45.95,46.05,45.79,46.01,149600.0,40.2049,40.2924,40.0649,40.2574,149600.0
2010-05-18 13:30:00,46.02,46.09,45.92,45.92,97800.0,40.2662,40.3274,40.1787,40.1787,97800.0
2010-05-18 14:00:00,45.91,46.08,45.89,46.06,110800.0,40.1699,40.3187,40.1524,40.3012,110800.0
2010-05-18 14:30:00,46.06,46.07,45.88,45.96,183900.0,40.3012,40.3099,40.1437,40.2137,183900.0
2010-05-18 15:00:00,45.97,46.12,45.82,45.86,208500.0,40.2224,40.3537,40.0912,40.1262,208500.0
2010-05-18 15:30:00,45.85,45.87,45.65,45.79,305300.0,40.1174,40.1349,39.9424,40.0649,305300.0
2010-05-19 09:30:00,45.76,46.28,45.45,45.8,172900.0,40.0387,40.4937,39.7674,40.0737,172900.0
2010-05-19 10:00:00,45.83,45.83,45.13,45.21,189600.0,40.0999,40.0999,39.4874,39.5574,189600.0
2010-05-19 10:30:00,45.24,45.95,45.24,45.95,153200.0,39.5837,40.2049,39.5837,40.2049,153200.0
2010-05-19 11:00:00,45.94,45.95,45.61,45.65,66700.0,40.1962,40.2049,39.9074,39.9424,66700.0
2010-05-19 11:30:00,45.64,45.73,45.36,45.66,88800.0,39.9337,40.0124,39.6887,39.9512,88800.0
2010-05-19 12:00:00,45.65,45.96,45.55,45.93,85300.0,39.9424,40.2137,39.8549,40.1874,85300.0
2010-05-19 12:30:00,45.91,46.07,45.76,45.92,77000.0,40.1699,40.3099,40.0387,40.1787,77000.0
2010-05-19 13:00:00,45.93,45.96,45.74,45.78,80600.0,40.1874,40.2137,40.0212,40.0562,80600.0
2010-05-19 13:30:00,45.78,46.35,45.74,46.31,135400.0,40.0562,40.5549,40.0212,40.5199,135400.0
2010-05-19 14:00:00,46.31,46.48,45.85,45.94,202400.0,40.5199,40.6687,40.1174,40.1962,202400.0
2010-05-19 14:30:00,45.95,46.13,45.82,46.03,153900.0,40.2049,40.3624,40.0912,40.2749,153900.0
2010-05-19 15:00:00,46.02,46.07,45.6,45.76,187000.0,40.2662,40.3099,39.8987,40.0387,187000.0
2010-05-19 15:30:00,45.78,46.23,45.72,46.02,413900.0,40.0562,40.4499,40.0037,40.2662,413900.0
2010-05-20 09:30:00,48.23,49.94,48.23,49.84,798200.0,42.1999,43.6961,42.1999,43.6086,798200.0
2010-05-20 10:00:00,49.79,50.21,48.31,48.58,836800.0,43.5648,43.9323,42.2698,42.5061,836800.0
2010-05-20 10:30:00,48.6,49.25,48.16,48.78,491400.0,42.5236,43.0923,42.1386,42.6811,491400.0
2010-05-20 11:00:00,48.8,49.11,48.71,49.1,169700.0,42.6986,42.9698,42.6198,42.9611,169700.0
2010-05-20 11:30:00,49.1,49.5,48.9,49.46,286600.0,42.9611,43.3111,42.7861,43.2761,286600.0
2010-05-20 12:00:00,49.46,49.5,48.95,49.2,167000.0,43.2761,43.3111,42.8298,43.0486,167000.0
2010-05-20 12:30:00,49.21,49.23,48.5,48.51,131100.0,43.0573,43.0748,42.4361,42.4448,131100.0
2010-05-20 13:00:00,48.5,48.86,48.38,48.72,150700.0,42.4361,42.7511,42.3311,42.6286,150700.0
2010-05-20 13:30:00,48.73,49.02,48.66,48.87,141200.0,42.6373,42.8911,42.5761,42.7598,141200.0
2010-05-20 14:00:00,48.86,49.18,48.6,48.93,136400.0,42.7511,43.0311,42.5236,42.8123,136400.0
2010-05-20 14:30:00,48.94,49.47,48.88,49.02,305700.0,42.8211,43.2848,42.7686,42.8911,305700.0
2010-05-20 15:00:00,49.0,49.4,48.99,49.26,178700.0,42.8736,43.2236,42.8648,43.1011,178700.0
2010-05-20 15:30:00,49.26,49.48,48.99,49.02,496400.0,43.1011,43.2936,42.8648,42.8911,496400.0
2010-05-21 09:30:00,48.67,50.98,48.29,50.63,504500.0,42.5848,44.606,42.2523,44.2998,504500.0
2010-05-21 10:00:00,50.6,50.67,49.28,49.28,379000.0,44.2735,44.3348,43.1186,43.1186,379000.0
2010-05-21 10:30:00,49.34,49.48,49.06,49.33,309000.0,43.1711,43.2936,42.9261,43.1623,309000.0
2010-05-21 11:00:00,49.34,49.71,49.34,49.5,290000.0,43.1711,43.4948,43.1711,43.3111,290000.0
2010-05-21 11:30:00,49.49,49.81,49.41,49.63,209400.0,43.3023,43.5823,43.2323,43.4248,209400.0
2010-05-21 12:00:00,49.62,49.71,49.47,49.5,131900.0,43.4161,43.4948,43.2848,43.3111,131900.0
2010-05-21 12:30:00,49.5,49.54,49.01,49.02,182200.0,43.3111,43.3461,42.8823,42.8911,182200.0
2010-05-21 13:00:00,49.03,49.09,48.89,48.96,212800.0,42.8998,42.9523,42.7773,42.8386,212800.0
2010-05-21 13:30:00,48.97,49.36,48.88,49.05,304100.0,42.8473,43.1886,42.7686,42.9173,304100.0
2010-05-21 14:00:00,49.05,49.31,49.05,49.29,125000.0,42.9173,43.1448,42.9173,43.1273,125000.0
2010-05-21 14:30:00,49.29,49.34,48.93,49.0,132700.0,43.1273,43.1711,42.8123,42.8736,132700.0
2010-05-21 15:00:00,48.99,49.24,48.98,49.09,149400.0,42.8648,43.0836,42.8561,42.9523,149400.0
2010-05-21 15:30:00,49.11,49.56,49.03,49.5,304900.0,42.9698,43.3636,42.8998,43.3111,304900.0
2010-05-24 09:30:00,49.08,49.39,48.3,48.87,254600.0,42.9436,43.2148,42.2611,42.7598,254600.0
2010-05-24 10:00:00,48.87,49.47,48.44,49.43,225200.0,42.7598,43.2848,42.3836,43.2498,225200.0
2010-05-24 10:30:00,49.43,49.73,49.36,49.73,120900.0,43.2498,43.5123,43.1886,43.5123,120900.0
2010-05-24 11:00:00,49.71,49.82,49.45,49.73,104100.0,43.4948,43.5911,43.2673,43.5123,104100.0
2010-05-24 11:30:00,49.72,49.9,49.58,49.67,179300.0,43.5036,43.6611,43.3811,43.4598,179300.0
2010-05-24 12:00:00,49.67,49.79,49.6,49.62,202900.0,43.4598,43.5648,43.3986,43.4161,202900.0
2010-05-24 12:30:00,49.63,49.94,49.62,49.93,118700.0,43.4248,43.6961,43.4161,43.6873,118700.0
2010-05-24 13:00:00,49.94,49.99,49.75,49.98,109700.0,43.6961,43.7398,43.5298,43.7311,109700.0
2010-05-24 13:30:00,49.99,50.12,49.91,50.07,131600.0,43.7398,43.8535,43.6698,43.8098,131600.0
2010-05-24 14:00:00,50.07,50.26,50.02,50.21,100000.0,43.8098,43.976,43.766,43.9323,100000.0
2010-05-24 14:30:00,50.21,50.22,50.0,50.06,161400.0,43.9323,43.941,43.7485,43.801,161400.0
2010-05-24 15:00:00,50.06,50.06,49.76,49.88,221500.0,43.801,43.801,43.5386,43.6436,221500.0
2010-05-24 15:30:00,49.88,49.99,49.5,49.57,280700.0,43.6436,43.7398,43.3111,43.3723,280700.0
2010-05-25 09:30:00,49.01,49.73,48.83,49.56,246000.0,42.8823,43.5123,42.7248,43.3636,246000.0
2010-05-25 10:00:00,49.57,50.19,49.55,50.14,221300.0,43.3723,43.9148,43.3548,43.871,221300.0
2010-05-25 10:30:00,50.12,50.49,49.99,50.13,332800.0,43.8535,44.1773,43.7398,43.8623,332800.0
2010-05-25 11:00:00,50.11,50.44,50.1,50.3,110600.0,43.8448,44.1335,43.836,44.011,110600.0
2010-05-25 11:30:00,50.31,50.44,50.16,50.44,128600.0,44.0198,44.1335,43.8885,44.1335,128600.0
2010-05-25 12:00:00,50.43,50.55,50.33,50.48,160400.0,44.1248,44.2298,44.0373,44.1685,160400.0
2010-05-25 12:30:00,50.49,50.5,50.19,50.21,89200.0,44.1773,44.186,43.9148,43.9323,89200.0
2010-05-25 13:00:00,50.21,50.28,50.18,50.26,185300.0,43.9323,43.9935,43.906,43.976,185300.0
2010-05-25 13:30:00,50.27,50.39,50.18,50.27,177600.0,43.9848,44.0898,43.906,43.9848,177600.0
2010-05-25 14:00:00,50.27,50.57,50.21,50.45,132900.0,43.9848,44.2473,43.9323,44.1423,132900.0
2010-05-25 14:30:00,50.45,50.87,50.4,50.74,224000.0,44.1423,44.5098,44.0985,44.396,224000.0
2010-05-25 15:00:00,50.73,51.14,50.63,51.14,244700.0,44.3873,44.746,44.2998,44.746,244700.0
2010-05-25 15:30:00,51.15,51.22,50.91,51.05,368300.0,44.7548,44.816,44.5448,44.6673,368300.0
2010-05-26 09:30:00,51.28,51.28,50.71,50.78,195900.0,44.8685,44.8685,44.3698,44.431,195900.0
2010-05-26 10:00:00,50.79,50.97,50.33,50.39,210000.0,44.4398,44.5973,44.0373,44.0898,210000.0
2010-05-26 10:30:00,50.39,50.68,50.39,50.61,167100.0,44.0898,44.3435,44.0898,44.2823,167100.0
2010-05-26 11:00:00,50.59,50.6,50.4,50.4,180700.0,44.2648,44.2735,44.0985,44.0985,180700.0
2010-05-26 11:30:00,50.39,50.68,50.25,50.61,129600.0,44.0898,44.3435,43.9673,44.2823,129600.0
2010-05-26 12:00:00,50.62,50.8,50.43,50.47,87300.0,44.291,44.4485,44.1248,44.1598,87300.0
2010-05-26 12:30:00,50.48,50.62,50.35,50.56,88600.0,44.1685,44.291,44.0548,44.2385,88600.0
2010-05-26 13:00:00,50.57,50.88,50.57,50.78,72300.0,44.2473,44.5185,44.2473,44.431,72300.0
2010-05-26 13:30:00,50.77,50.97,50.73,50.85,63100.0,44.4223,44.5973,44.3873,44.4923,63100.0
2010-05-26 14:00:00,50.86,51.0,50.84,50.96,95600.0,44.501,44.6235,44.4835,44.5885,95600.0
2010-05-26 14:30:00,50.97,51.0,50.75,50.93,128000.0,44.5973,44.6235,44.4048,44.5623,128000.0
2010-05-26 15:00:00,50.93,51.0,50.31,50.46,168000.0,44.5623,44.6235,44.0198,44.151,168000.0
2010-05-26 15:30:00,50.45,50.51,50.18,50.23,341200.0,44.1423,44.1948,43.906,43.9498,341200.0
2010-05-27 09:30:00,50.88,51.25,50.52,50.79,109800.0,44.5185,44.8423,44.2035,44.4398,109800.0
2010-05-27 10:00:00,50.79,50.84,50.48,50.8,91200.0,44.4398,44.4835,44.1685,44.4485,91200.0
2010-05-27 10:30:00,50.84,50.9,50.64,50.68,83400.0,44.4835,44.536,44.3085,44.3435,83400.0
2010-05-27 11:00:00,50.69,50.96,50.67,50.91,54200.0,44.3523,44.5885,44.3348,44.5448,54200.0
2010-05-27 11:30:00,50.92,51.19,50.74,51.18,86800.0,44.5535,44.7898,44.396,44.781,86800.0
2010-05-27 12:00:00,51.19,51.3,51.13,51.23,95800.0,44.7898,44.886,44.7373,44.8248,95800.0
2010-05-27 12:30:00,51.21,51.23,51.04,51.14,30500.0,44.8073,44.8248,44.6585,44.746,30500.0
2010-05-27 13:00:00,51.15,51.27,51.05,51.19,41100.0,44.7548,44.8598,44.6673,44.7898,41100.0
2010-05-27 13:30:00,51.19,51.26,51.14,51.2,30200.0,44.7898,44.851,44.746,44.7985,30200.0
2010-05-27 14:00:00,51.19,51.35,51.12,51.16,70400.0,44.7898,44.9298,44.7285,44.7635,70400.0
2010-05-27 14:30:00,51.15,51.2,51.02,51.07,48600.0,44.7548,44.7985,44.641,44.6848,48600.0
2010-05-27 15:00:00,51.06,51.28,51.04,51.12,63400.0,44.676,44.8685,44.6585,44.7285,63400.0
2010-05-27 15:30:00,51.13,51.37,51.06,51.37,244200.0,44.7373,44.9473,44.676,44.9473,244200.0
2010-05-28 11:30:00,50.52,51.5,47.79,51.25,52500.0,44.2035,45.061,41.8149,44.8423,52500.0
2010-05-28 12:00:00,51.27,51.75,51.18,51.62,140600.0,44.8598,45.2797,44.781,45.166,140600.0
2010-05-28 12:30:00,51.64,51.92,51.38,51.77,159500.0,45.1835,45.4285,44.956,45.2972,159500.0
2010-05-28 13:00:00,51.78,51.86,51.55,51.57,71200.0,45.306,45.376,45.1048,45.1223,71200.0
2010-05-28 13:30:00,51.57,51.72,51.52,51.63,55800.0,45.1223,45.2535,45.0785,45.1748,55800.0
2010-05-28 14:00:00,51.64,51.82,51.58,51.81,90600.0,45.1835,45.341,45.131,45.3322,90600.0
2010-05-28 14:30:00,51.81,52.0,51.7,51.98,137600.0,45.3322,45.4985,45.236,45.481,137600.0
2010-05-28 15:00:00,51.97,52.01,51.82,51.98,131300.0,45.4722,45.5072,45.341,45.481,131300.0
2010-05-28 15:30:00,51.98,52.01,51.64,51.75,719600.0,45.481,45.5072,45.1835,45.2797,719600.0
2010-06-01 09:30:00,51.74,51.74,50.79,50.79,98800.0,45.271,45.271,44.4398,44.4398,98800.0
2010-06-01 10:00:00,50.84,51.09,50.69,50.75,254600.0,44.4835,44.7023,44.3523,44.4048,254600.0
2010-06-01 10:30:00,50.77,50.96,50.72,50.76,157300.0,44.4223,44.5885,44.3785,44.4135,157300.0
2010-06-01 11:00:00,50.76,50.96,50.7,50.7,117000.0,44.4135,44.5885,44.361,44.361,117000.0
2010-06-01 11:30:00,50.71,50.86,50.53,50.55,122100.0,44.3698,44.501,44.2123,44.2298,122100.0
2010-06-01 12:00:00,50.52,50.61,50.4,50.49,77800.0,44.2035,44.2823,44.0985,44.1773,77800.0
2010-06-01 12:30:00,50.49,50.54,50.21,50.21,83700.0,44.1773,44.221,43.9323,43.9323,83700.0
2010-06-01 13:00:00,50.22,50.42,50.22,50.28,107600.0,43.941,44.116,43.941,43.9935,107600.0
2010-06-01 13:30:00,50.29,50.49,50.24,50.33,109700.0,44.0023,44.1773,43.9585,44.0373,109700.0
2010-06-01 14:00:00,50.31,50.45,50.2,50.45,93600.0,44.0198,44.1423,43.9235,44.1423,93600.0
2010-06-01 14:30:00,50.44,50.56,50.44,50.53,80300.0,44.1335,44.2385,44.1335,44.2123,80300.0
2010-06-01 15:00:00,50.53,50.61,50.3,50.46,122400.0,44.2123,44.2823,44.011,44.151,122400.0
2010-06-01 15:30:00,50.42,50.68,50.27,50.36,889500.0,44.116,44.3435,43.9848,44.0635,889500.0
2010-06-02 09:30:00,50.41,51.06,50.41,50.98,68800.0,44.1073,44.676,44.1073,44.606,68800.0
2010-06-02 10:00:00,50.97,51.11,50.86,51.05,81900.0,44.5973,44.7198,44.501,44.6673,81900.0
2010-06-02 10:30:00,51.03,51.16,50.98,51.07,106700.0,44.6498,44.7635,44.606,44.6848,106700.0
2010-06-02 11:00:00,51.08,51.14,51.03,51.04,80600.0,44.6935,44.746,44.6498,44.6585,80600.0
2010-06-02 11:30:00,51.05,51.15,50.93,50.99,137300.0,44.6673,44.7548,44.5623,44.6148,137300.0
2010-06-02 12:00:00,50.99,51.07,50.95,51.07,99900.0,44.6148,44.6848,44.5798,44.6848,99900.0
2010-06-02 12:30:00,51.06,51.3,51.04,51.13,129300.0,44.676,44.886,44.6585,44.7373,129300.0
2010-06-02 13:00:00,51.14,51.17,50.94,51.0,59100.0,44.746,44.7723,44.571,44.6235,59100.0
2010-06-02 13:30:00,50.99,51.0,50.79,50.82,75300.0,44.6148,44.6235,44.4398,44.466,75300.0
2010-06-02 14:00:00,50.83,50.89,50.76,50.85,86500.0,44.4748,44.5273,44.4135,44.4923,86500.0
2010-06-02 14:30:00,50.85,51.13,50.79,51.03,137500.0,44.4923,44.7373,44.4398,44.6498,137500.0
2010-06-02 15:00:00,51.05,51.34,51.04,51.31,115700.0,44.6673,44.921,44.6585,44.8948,115700.0
2010-06-02 15:30:00,51.31,51.36,51.16,51.36,328500.0,44.8948,44.9385,44.7635,44.9385,328500.0
2010-06-03 09:30:00,51.03,51.93,51.03,51.6,89800.0,44.6498,45.4372,44.6498,45.1485,89800.0
2010-06-03 10:00:00,51.6,51.6,51.0,51.0,56100.0,45.1485,45.1485,44.6235,44.6235,56100.0
2010-06-03 10:30:00,51.0,51.17,50.92,51.1,42900.0,44.6235,44.7723,44.5535,44.711,42900.0
2010-06-03 11:00:00,51.1,51.31,50.93,50.93,50900.0,44.711,44.8948,44.5623,44.5623,50900.0
2010-06-03 11:30:00,50.94,50.96,50.83,50.92,50600.0,44.571,44.5885,44.4748,44.5535,50600.0
2010-06-03 12:00:00,50.93,50.97,50.76,50.81,43800.0,44.5623,44.5973,44.4135,44.4573,43800.0
2010-06-03 12:30:00,50.81,50.97,50.77,50.89,47300.0,44.4573,44.5973,44.4223,44.5273,47300.0
2010-06-03 13:00:00,50.89,51.13,50.77,50.77,48700.0,44.5273,44.7373,44.4223,44.4223,48700.0
2010-06-03 13:30:00,50.77,51.02,50.74,50.92,59300.0,44.4223,44.641,44.396,44.5535,59300.0
2010-06-03 14:00:00,50.92,51.19,50.91,51.13,55100.0,44.5535,44.7898,44.5448,44.7373,55100.0
2010-06-03 14:30:00,51.11,51.36,51.11,51.24,78000.0,44.7198,44.9385,44.7198,44.8335,78000.0
2010-06-03 15:00:00,51.25,51.49,51.21,51.46,62500.0,44.8423,45.0523,44.8073,45.026,62500.0
2010-06-03 15:30:00,51.45,51.6,51.38,51.49,218300.0,45.0173,45.1485,44.956,45.0523,218300.0
2010-06-04 09:30:00,50.75,51.07,50.15,50.29,177200.0,44.4048,44.6848,43.8798,44.0023,177200.0
2010-06-04 10:00:00,50.27,50.47,50.21,50.34,124900.0,43.9848,44.1598,43.9323,44.046,124900.0
2010-06-04 10:30:00,50.35,50.39,50.2,50.24,65300.0,44.0548,44.0898,43.9235,43.9585,65300.0
2010-06-04 11:00:00,50.2,50.35,50.17,50.27,84000.0,43.9235,44.0548,43.8973,43.9848,84000.0
2010-06-04 11:30:00,50.25,50.45,50.2,50.36,52900.0,43.9673,44.1423,43.9235,44.0635,52900.0
2010-06-04 12:00:00,50.32,50.32,50.1,50.2,88000.0,44.0285,44.0285,43.836,43.9235,88000.0
2010-06-04 12:30:00,50.2,50.27,50.13,50.24,109500.0,43.9235,43.9848,43.8623,43.9585,109500.0
2010-06-04 13:00:00,50.24,50.31,50.15,50.2,58200.0,43.9585,44.0198,43.8798,43.9235,58200.0
2010-06-04 13:30:00,50.17,50.27,50.15,50.2,57500.0,43.8973,43.9848,43.8798,43.9235,57500.0
2010-06-04 14:00:00,50.23,50.27,50.15,50.2,88200.0,43.9498,43.9848,43.8798,43.9235,88200.0
2010-06-04 14:30:00,50.19,50.26,50.03,50.14,127700.0,43.9148,43.976,43.7748,43.871,127700.0
2010-06-04 15:00:00,50.17,50.45,50.15,50.22,144400.0,43.8973,44.1423,43.8798,43.941,144400.0
2010-06-04 15:30:00,50.22,50.29,50.01,50.13,531200.0,43.941,44.0023,43.7573,43.8623,531200.0
2010-06-07 09:30:00,50.42,50.44,49.89,50.22,178700.0,44.116,44.1335,43.6523,43.941,178700.0
2010-06-07 10:00:00,50.22,50.36,50.1,50.15,209900.0,43.941,44.0635,43.836,43.8798,209900.0
2010-06-07 10:30:00,50.14,50.15,49.92,49.97,128000.0,43.871,43.8798,43.6786,43.7223,128000.0
2010-06-07 11:00:00,49.97,50.14,49.88,49.94,141600.0,43.7223,43.871,43.6436,43.6961,141600.0
2010-06-07 11:30:00,49.93,49.99,49.82,49.82,107800.0,43.6873,43.7398,43.5911,43.5911,107800.0
2010-06-07 12:00:00,49.82,49.94,49.59,49.6,100700.0,43.5911,43.6961,43.3898,43.3986,100700.0
2010-06-07 12:30:00,49.61,49.62,49.32,49.41,160000.0,43.4073,43.4161,43.1536,43.2323,160000.0
2010-06-07 13:00:00,49.42,49.51,49.24,49.41,127300.0,43.2411,43.3198,43.0836,43.2323,127300.0
2010-06-07 13:30:00,49.43,49.51,49.13,49.15,134700.0,43.2498,43.3198,42.9873,43.0048,134700.0
2010-06-07 14:00:00,49.16,49.26,49.11,49.15,168400.0,43.0136,43.1011,42.9698,43.0048,168400.0
2010-06-07 14:30:00,49.17,49.22,48.87,48.88,223600.0,43.0223,43.0661,42.7598,42.7686,223600.0
2010-06-07 15:00:00,48.88,49.07,48.67,48.67,296800.0,42.7686,42.9348,42.5848,42.5848,296800.0
2010-06-07 15:30:00,48.67,48.75,48.52,48.54,537100.0,42.5848,42.6548,42.4536,42.4711,537100.0
2010-06-08 09:30:00,48.53,48.88,47.76,48.05,262500.0,42.4623,42.7686,41.7886,42.0424,262500.0
2010-06-08 10:00:00,48.06,48.66,47.96,48.48,189300.0,42.0511,42.5761,41.9636,42.4186,189300.0
2010-06-08 10:30:00,48.47,48.65,48.14,48.48,129100.0,42.4098,42.5673,42.1211,42.4186,129100.0
2010-06-08 11:00:00,48.48,48.81,48.22,48.58,142300.0,42.4186,42.7073,42.1911,42.5061,142300.0
2010-06-08 11:30:00,48.6,49.05,48.52,48.97,157900.0,42.5236,42.9173,42.4536,42.8473,157900.0
2010-06-08 12:00:00,49.0,49.12,48.76,49.01,115800.0,42.8736,42.9786,42.6636,42.8823,115800.0
2010-06-08 12:30:00,49.02,49.2,48.89,49.14,102700.0,42.8911,43.0486,42.7773,42.9961,102700.0
2010-06-08 13:00:00,49.16,49.25,48.97,49.06,121700.0,43.0136,43.0923,42.8473,42.9261,121700.0
2010-06-08 13:30:00,49.07,49.12,48.92,48.97,122800.0,42.9348,42.9786,42.8036,42.8473,122800.0
2010-06-08 14:00:00,48.99,49.17,48.84,49.11,133700.0,42.8648,43.0223,42.7336,42.9698,133700.0
2010-06-08 14:30:00,49.1,49.15,48.93,48.95,198300.0,42.9611,43.0048,42.8123,42.8298,198300.0
2010-06-08 15:00:00,48.99,49.19,48.78,49.18,190100.0,42.8648,43.0398,42.6811,43.0311,190100.0
2010-06-08 15:30:00,49.2,49.63,49.16,49.46,390200.0,43.0486,43.4248,43.0136,43.2761,390200.0
2010-06-09 09:30:00,49.73,50.52,49.66,50.14,118500.0,43.5123,44.2035,43.4511,43.871,118500.0
2010-06-09 10:00:00,50.15,50.25,50.1,50.13,112300.0,43.8798,43.9673,43.836,43.8623,112300.0
2010-06-09 10:30:00,50.15,50.35,50.09,50.3,82000.0,43.8798,44.0548,43.8273,44.011,82000.0
2010-06-09 11:00:00,50.31,50.57,50.31,50.5,77900.0,44.0198,44.2473,44.0198,44.186,77900.0
2010-06-09 11:30:00,50.49,50.53,50.32,50.33,43000.0,44.1773,44.2123,44.0285,44.0373,43000.0
2010-06-09 12:00:00,50.34,50.35,50.2,50.21,58600.0,44.046,44.0548,43.9235,43.9323,58600.0
2010-06-09 12:30:00,50.22,50.26,50.17,50.21,82000.0,43.941,43.976,43.8973,43.9323,82000.0
2010-06-09 13:00:00,50.21,50.24,50.11,50.19,294200.0,43.9323,43.9585,43.8448,43.9148,294200.0
2010-06-09 13:30:00,50.19,50.24,50.09,50.22,149500.0,43.9148,43.9585,43.8273,43.941,149500.0
2010-06-09 14:00:00,50.23,50.24,50.06,50.17,180500.0,43.9498,43.9585,43.801,43.8973,180500.0
2010-06-09 14:30:00,50.17,50.25,50.0,50.02,145600.0,43.8973,43.9673,43.7485,43.766,145600.0
2010-06-09 15:00:00,50.02,50.14,49.85,49.98,171200.0,43.766,43.871,43.6173,43.7311,171200.0
2010-06-09 15:30:00,49.98,50.0,49.49,49.7,489100.0,43.7311,43.7485,43.3023,43.4861,489100.0
2010-06-10 09:30:00,49.95,50.26,49.88,50.11,145300.0,43.7048,43.976,43.6436,43.8448,145300.0
2010-06-10 10:00:00,50.12,50.26,49.85,49.95,146600.0,43.8535,43.976,43.6173,43.7048,146600.0
2010-06-10 10:30:00,49.92,49.94,49.66,49.7,158700.0,43.6786,43.6961,43.4511,43.4861,158700.0
2010-06-10 11:00:00,49.69,49.81,49.64,49.67,181400.0,43.4773,43.5823,43.4336,43.4598,181400.0
2010-06-10 11:30:00,49.65,49.82,49.59,49.78,89800.0,43.4423,43.5911,43.3898,43.5561,89800.0
2010-06-10 12:00:00,49.79,49.81,49.4,49.56,92800.0,43.5648,43.5823,43.2236,43.3636,92800.0
2010-06-10 12:30:00,49.56,49.69,49.53,49.62,75700.0,43.3636,43.4773,43.3373,43.4161,75700.0
2010-06-10 13:00:00,49.64,49.78,49.5,49.74,74400.0,43.4336,43.5561,43.3111,43.5211,74400.0
2010-06-10 13:30:00,49.73,49.86,49.72,49.8,69200.0,43.5123,43.6261,43.5036,43.5736,69200.0
2010-06-10 14:00:00,49.78,49.88,49.7,49.88,63500.0,43.5561,43.6436,43.4861,43.6436,63500.0
2010-06-10 14:30:00,49.88,50.22,49.88,50.16,95400.0,43.6436,43.941,43.6436,43.8885,95400.0
2010-06-10 15:00:00,50.17,50.24,50.07,50.19,179500.0,43.8973,43.9585,43.8098,43.9148,179500.0
2010-06-10 15:30:00,50.2,50.3,49.82,50.24,332800.0,43.9235,44.011,43.5911,43.9585,332800.0
2010-06-11 09:30:00,49.87,50.43,49.61,50.31,59800.0,43.6348,44.1248,43.4073,44.0198,59800.0
2010-06-11 10:00:00,50.29,50.66,50.2,50.31,84800.0,44.0023,44.326,43.9235,44.0198,84800.0
2010-06-11 10:30:00,50.31,50.46,50.12,50.27,45000.0,44.0198,44.151,43.8535,43.9848,45000.0
2010-06-11 11:00:00,50.28,50.28,50.09,50.09,51400.0,43.9935,43.9935,43.8273,43.8273,51400.0
2010-06-11 11:30:00,50.08,50.26,50.08,50.15,44200.0,43.8185,43.976,43.8185,43.8798,44200.0
2010-06-11 12:00:00,50.15,50.24,50.08,50.13,34300.0,43.8798,43.9585,43.8185,43.8623,34300.0
2010-06-11 12:30:00,50.13,50.23,50.09,50.15,65300.0,43.8623,43.9498,43.8273,43.8798,65300.0
2010-06-11 13:00:00,50.16,50.31,50.16,50.25,20500.0,43.8885,44.0198,43.8885,43.9673,20500.0
2010-06-11 13:30:00,50.25,50.3,50.2,50.25,33800.0,43.9673,44.011,43.9235,43.9673,33800.0
2010-06-11 14:00:00,50.21,50.3,50.15,50.16,93300.0,43.9323,44.011,43.8798,43.8885,93300.0
2010-06-11 14:30:00,50.16,50.26,50.15,50.19,107800.0,43.8885,43.976,43.8798,43.9148,107800.0
2010-06-11 15:00:00,50.18,50.34,50.18,50.26,58800.0,43.906,44.046,43.906,43.976,58800.0
2010-06-11 15:30:00,50.25,50.6,50.25,50.51,172900.0,43.9673,44.2735,43.9673,44.1948,172900.0
2010-06-14 09:30:00,50.85,51.33,50.82,51.08,58300.0,44.4923,44.9123,44.466,44.6935,58300.0
2010-06-14 10:00:00,51.11,51.24,50.99,51.14,56500.0,44.7198,44.8335,44.6148,44.746,56500.0
2010-06-14 10:30:00,51.15,51.16,50.79,50.9,57100.0,44.7548,44.7635,44.4398,44.536,57100.0
2010-06-14 11:00:00,50.91,51.13,50.88,51.04,60800.0,44.5448,44.7373,44.5185,44.6585,60800.0
2010-06-14 11:30:00,51.04,51.12,50.9,50.9,47100.0,44.6585,44.7285,44.536,44.536,47100.0
2010-06-14 12:00:00,50.92,51.07,50.91,51.06,40500.0,44.5535,44.6848,44.5448,44.676,40500.0
2010-06-14 12:30:00,51.05,51.19,50.95,50.95,21100.0,44.6673,44.7898,44.5798,44.5798,21100.0
2010-06-14 13:00:00,50.94,51.22,50.94,51.2,25600.0,44.571,44.816,44.571,44.7985,25600.0
2010-06-14 13:30:00,51.19,51.35,51.14,51.14,42500.0,44.7898,44.9298,44.746,44.746,42500.0
2010-06-14 14:00:00,51.12,51.24,50.98,51.17,27900.0,44.7285,44.8335,44.606,44.7723,27900.0
2010-06-14 14:30:00,51.19,51.31,51.04,51.29,53100.0,44.7898,44.8948,44.6585,44.8773,53100.0
2010-06-14 15:00:00,51.29,51.32,51.11,51.21,61500.0,44.8773,44.9035,44.7198,44.8073,61500.0
2010-06-14 15:30:00,51.21,51.21,50.76,50.81,270200.0,44.8073,44.8073,44.4135,44.4573,270200.0
2010-06-15 09:30:00,51.06,51.56,50.86,51.44,54900.0,44.676,45.1135,44.501,45.0085,54900.0
2010-06-15 10:00:00,51.39,51.4,51.04,51.12,63500.0,44.9648,44.9735,44.6585,44.7285,63500.0
2010-06-15 10:30:00,51.15,51.38,51.11,51.38,57800.0,44.7548,44.956,44.7198,44.956,57800.0
2010-06-15 11:00:00,51.38,51.47,51.26,51.3,44500.0,44.956,45.0348,44.851,44.886,44500.0
2010-06-15 11:30:00,51.31,51.41,51.23,51.38,42000.0,44.8948,44.9823,44.8248,44.956,42000.0
2010-06-15 12:00:00,51.38,51.54,51.33,51.5,52500.0,44.956,45.096,44.9123,45.061,52500.0
2010-06-15 12:30:00,51.5,51.54,51.36,51.54,63700.0,45.061,45.096,44.9385,45.096,63700.0
2010-06-15 13:00:00,51.55,51.69,51.5,51.65,34000.0,45.1048,45.2273,45.061,45.1923,34000.0
2010-06-15 13:30:00,51.66,51.79,51.61,51.78,40200.0,45.201,45.3147,45.1573,45.306,40200.0
2010-06-15 14:00:00,51.79,52.12,51.77,52.0,58500.0,45.3147,45.6035,45.2972,45.4985,58500.0
2010-06-15 14:30:00,51.98,51.99,51.76,51.89,44400.0,45.481,45.4897,45.2885,45.4022,44400.0
2010-06-15 15:00:00,51.89,52.12,51.81,52.08,72300.0,45.4022,45.6035,45.3322,45.5685,72300.0
2010-06-15 15:30:00,52.06,52.27,52.01,52.17,199400.0,45.551,45.7347,45.5072,45.6472,199400.0
2010-06-16 09:30:00,52.14,52.3,51.79,51.98,89500.0,45.621,45.761,45.3147,45.481,89500.0
2010-06-16 10:00:00,51.98,52.11,51.58,51.76,67500.0,45.481,45.5947,45.131,45.2885,67500.0
2010-06-16 10:30:00,51.75,52.13,51.6,52.11,55700.0,45.2797,45.6122,45.1485,45.5947,55700.0
2010-06-16 11:00:00,52.1,52.33,52.08,52.31,47800.0,45.586,45.7872,45.5685,45.7697,47800.0
2010-06-16 11:30:00,52.3,52.31,52.08,52.1,34000.0,45.761,45.7697,45.5685,45.586,34000.0
2010-06-16 12:00:00,52.09,52.31,52.09,52.19,24700.0,45.5772,45.7697,45.5772,45.6647,24700.0
2010-06-16 12:30:00,52.2,52.23,51.97,52.0,35500.0,45.6735,45.6997,45.4722,45.4985,35500.0
2010-06-16 13:00:00,52.0,52.06,51.96,52.0,38900.0,45.4985,45.551,45.4635,45.4985,38900.0
2010-06-16 13:30:00,52.01,52.12,51.98,52.08,34300.0,45.5072,45.6035,45.481,45.5685,34300.0
2010-06-16 14:00:00,52.09,52.2,51.99,52.01,42400.0,45.5772,45.6735,45.4897,45.5072,42400.0
2010-06-16 14:30:00,52.03,52.17,51.96,52.08,41600.0,45.5247,45.6472,45.4635,45.5685,41600.0
2010-06-16 15:00:00,52.05,52.15,51.94,51.94,54700.0,45.5422,45.6297,45.446,45.446,54700.0
2010-06-16 15:30:00,51.94,52.09,51.84,52.0,140500.0,45.446,45.5772,45.3585,45.4985,140500.0
2010-06-17 09:30:00,52.12,52.34,51.76,52.16,61300.0,45.6035,45.796,45.2885,45.6385,61300.0
2010-06-17 10:00:00,52.12,52.15,51.57,51.94,86700.0,45.6035,45.6297,45.1223,45.446,86700.0
2010-06-17 10:30:00,51.94,52.02,51.84,51.99,55900.0,45.446,45.516,45.3585,45.4897,55900.0
2010-06-17 11:00:00,52.01,52.02,51.74,51.74,46300.0,45.5072,45.516,45.271,45.271,46300.0
2010-06-17 11:30:00,51.74,51.85,51.72,51.79,34000.0,45.271,45.3672,45.2535,45.3147,34000.0
2010-06-17 12:00:00,51.78,51.84,51.62,51.71,21600.0,45.306,45.3585,45.166,45.2448,21600.0
2010-06-17 12:30:00,51.69,51.78,51.57,51.76,19700.0,45.2273,45.306,45.1223,45.2885,19700.0
2010-06-17 13:00:00,51.73,51.74,51.57,51.7,29600.0,45.2622,45.271,45.1223,45.236,29600.0
2010-06-17 13:30:00,51.7,51.8,51.67,51.8,26400.0,45.236,45.3235,45.2098,45.3235,26400.0
2010-06-17 14:00:00,51.79,51.92,51.78,51.85,24800.0,45.3147,45.4285,45.306,45.3672,24800.0
2010-06-17 14:30:00,51.85,51.91,51.71,51.77,39500.0,45.3672,45.4197,45.2448,45.2972,39500.0
2010-06-17 15:00:00,51.77,51.8,51.55,51.58,80900.0,45.2972,45.3235,45.1048,45.131,80900.0
2010-06-17 15:30:00,51.58,51.98,51.58,51.9,144400.0,45.131,45.481,45.131,45.411,144400.0
2010-06-18 09:30:00,51.99,52.33,51.76,51.85,125200.0,45.4897,45.7872,45.2885,45.3672,125200.0
2010-06-18 10:00:00,51.84,52.26,51.8,52.09,54600.0,45.3585,45.726,45.3235,45.5772,54600.0
2010-06-18 10:30:00,52.07,52.17,51.99,52.11,38400.0,45.5597,45.6472,45.4897,45.5947,38400.0
2010-06-18 11:00:00,52.09,52.11,51.91,51.93,50300.0,45.5772,45.5947,45.4197,45.4372,50300.0
2010-06-18 11:30:00,51.91,51.95,51.66,51.89,42900.0,45.4197,45.4547,45.201,45.4022,42900.0
2010-06-18 12:00:00,51.92,51.96,51.49,51.55,44400.0,45.4285,45.4635,45.0523,45.1048,44400.0
2010-06-18 12:30:00,51.57,51.67,51.48,51.49,36000.0,45.1223,45.2098,45.0435,45.0523,36000.0
2010-06-18 13:00:00,51.49,51.73,51.49,51.69,28200.0,45.0523,45.2622,45.0523,45.2273,28200.0
2010-06-18 13:30:00,51.71,51.93,51.61,51.88,42700.0,45.2448,45.4372,45.1573,45.3935,42700.0
2010-06-18 14:00:00,51.88,52.0,51.83,51.97,51200.0,45.3935,45.4985,45.3497,45.4722,51200.0
2010-06-18 14:30:00,51.97,51.97,51.64,51.69,53100.0,45.4722,45.4722,45.1835,45.2273,53100.0
2010-06-18 15:00:00,51.69,51.69,51.53,51.65,128000.0,45.2273,45.2273,45.0873,45.1923,128000.0
2010-06-18 15:30:00,51.64,51.71,51.47,51.64,203600.0,45.1835,45.2448,45.0348,45.1835,203600.0
2010-06-21 09:30:00,51.99,52.13,51.05,51.45,123500.0,45.4897,45.6122,44.6673,45.0173,123500.0
2010-06-21 10:00:00,51.45,51.66,51.29,51.3,70700.0,45.0173,45.201,44.8773,44.886,70700.0
2010-06-21 10:30:00,51.29,51.4,51.0,51.05,71100.0,44.8773,44.9735,44.6235,44.6673,71100.0
2010-06-21 11:00:00,51.06,51.31,51.04,51.31,39900.0,44.676,44.8948,44.6585,44.8948,39900.0
2010-06-21 11:30:00,51.3,51.34,51.16,51.22,41600.0,44.886,44.921,44.7635,44.816,41600.0
2010-06-21 12:00:00,51.23,51.32,51.14,51.29,44000.0,44.8248,44.9035,44.746,44.8773,44000.0
2010-06-21 12:30:00,51.28,51.37,51.24,51.37,47900.0,44.8685,44.9473,44.8335,44.9473,47900.0
2010-06-21 13:00:00,51.37,51.62,51.35,51.51,37600.0,44.9473,45.166,44.9298,45.0698,37600.0
2010-06-21 13:30:00,51.5,51.54,51.34,51.46,49400.0,45.061,45.096,44.921,45.026,49400.0
2010-06-21 14:00:00,51.45,51.73,51.4,51.63,43800.0,45.0173,45.2622,44.9735,45.1748,43800.0
2010-06-21 14:30:00,51.64,51.68,51.4,51.41,113000.0,45.1835,45.2185,44.9735,44.9823,113000.0
2010-06-21 15:00:00,51.4,51.43,51.01,51.15,99000.0,44.9735,44.9998,44.6323,44.7548,99000.0
2010-06-21 15:30:00,51.15,51.36,51.01,51.33,203400.0,44.7548,44.9385,44.6323,44.9123,203400.0
2010-06-22 09:30:00,51.35,51.95,51.22,51.52,78700.0,44.9298,45.4547,44.816,45.0785,78700.0
2010-06-22 10:00:00,51.54,51.54,51.16,51.28,68500.0,45.096,45.096,44.7635,44.8685,68500.0
2010-06-22 10:30:00,51.28,51.28,50.93,51.0,66000.0,44.8685,44.8685,44.5623,44.6235,66000.0
2010-06-22 11:00:00,51.0,51.01,50.78,50.78,67300.0,44.6235,44.6323,44.431,44.431,67300.0
2010-06-22 11:30:00,50.78,51.02,50.76,50.84,64100.0,44.431,44.641,44.4135,44.4835,64100.0
2010-06-22 12:00:00,50.88,50.98,50.78,50.82,52400.0,44.5185,44.606,44.431,44.466,52400.0
2010-06-22 12:30:00,50.85,50.86,50.74,50.82,40800.0,44.4923,44.501,44.396,44.466,40800.0
2010-06-22 13:00:00,50.83,50.93,50.6,50.61,32000.0,44.4748,44.5623,44.2735,44.2823,32000.0
2010-06-22 13:30:00,50.61,50.64,50.4,50.46,64800.0,44.2823,44.3085,44.0985,44.151,64800.0
2010-06-22 14:00:00,50.43,50.43,50.16,50.18,47600.0,44.1248,44.1248,43.8885,43.906,47600.0
2010-06-22 14:30:00,50.18,50.3,50.05,50.28,139200.0,43.906,44.011,43.7923,43.9935,139200.0
2010-06-22 15:00:00,50.28,50.4,50.19,50.21,94000.0,43.9935,44.0985,43.9148,43.9323,94000.0
2010-06-22 15:30:00,50.2,50.39,50.14,50.32,232500.0,43.9235,44.0898,43.871,44.0285,232500.0
2010-06-23 09:30:00,50.08,50.83,50.05,50.78,61200.0,43.8702,44.5272,43.844,44.4834,61200.0
2010-06-23 10:00:00,50.77,50.77,50.16,50.32,83000.0,44.4747,44.4747,43.9403,44.0805,83000.0
2010-06-23 10:30:00,50.32,50.56,50.24,50.49,49600.0,44.0805,44.2907,44.0104,44.2294,49600.0
2010-06-23 11:00:00,50.49,50.66,50.41,50.61,32200.0,44.2294,44.3783,44.1593,44.3345,32200.0
2010-06-23 11:30:00,50.61,50.81,50.47,50.79,24400.0,44.3345,44.5097,44.2119,44.4922,24400.0
2010-06-23 12:00:00,50.79,50.83,50.65,50.69,27300.0,44.4922,44.5272,44.3696,44.4046,27300.0
2010-06-23 12:30:00,50.72,50.82,50.66,50.81,24600.0,44.4309,44.5185,44.3783,44.5097,24600.0
2010-06-23 13:00:00,50.83,50.91,50.78,50.85,26200.0,44.5272,44.5973,44.4834,44.5448,26200.0
2010-06-23 13:30:00,50.86,50.96,50.79,50.96,59100.0,44.5535,44.6411,44.4922,44.6411,59100.0
2010-06-23 14:00:00,50.94,50.98,50.63,50.84,58500.0,44.6236,44.6586,44.352,44.536,58500.0
2010-06-23 14:30:00,50.83,51.21,50.82,51.0,74900.0,44.5272,44.8601,44.5185,44.6762,74900.0
2010-06-23 15:00:00,50.98,51.09,50.73,50.98,64900.0,44.6586,44.755,44.4396,44.6586,64900.0
2010-06-23 15:30:00,50.96,51.08,50.81,50.88,175000.0,44.6411,44.7462,44.5097,44.571,175000.0
2010-06-24 09:30:00,50.68,50.68,50.11,50.11,61000.0,44.3958,44.3958,43.8965,43.8965,61000.0
2010-06-24 10:00:00,50.15,50.51,50.11,50.44,40700.0,43.9316,44.2469,43.8965,44.1856,40700.0
2010-06-24 10:30:00,50.42,50.48,50.2,50.35,66600.0,44.1681,44.2206,43.9754,44.1068,66600.0
2010-06-24 11:00:00,50.34,50.49,50.17,50.44,63900.0,44.098,44.2294,43.9491,44.1856,63900.0
2010-06-24 11:30:00,50.44,50.82,50.35,50.7,51900.0,44.1856,44.5185,44.1068,44.4134,51900.0
2010-06-24 12:00:00,50.7,50.91,50.62,50.66,41200.0,44.4134,44.5973,44.3433,44.3783,41200.0
2010-06-24 12:30:00,50.67,50.85,50.67,50.85,74300.0,44.3871,44.5448,44.3871,44.5448,74300.0
2010-06-24 13:00:00,50.82,50.98,50.73,50.87,68200.0,44.5185,44.6586,44.4396,44.5623,68200.0
2010-06-24 13:30:00,50.88,51.11,50.84,51.11,69100.0,44.571,44.7725,44.536,44.7725,69100.0
2010-06-24 14:00:00,51.11,51.11,50.95,51.06,89500.0,44.7725,44.7725,44.6324,44.7287,89500.0
2010-06-24 14:30:00,51.04,51.04,50.81,50.87,89800.0,44.7112,44.7112,44.5097,44.5623,89800.0
2010-06-24 15:00:00,50.84,50.94,50.58,50.82,124000.0,44.536,44.6236,44.3082,44.5185,124000.0
2010-06-24 15:30:00,50.81,50.99,50.77,50.94,232800.0,44.5097,44.6674,44.4747,44.6236,232800.0
2010-06-25 09:30:00,50.99,50.99,50.25,50.7,70700.0,44.6674,44.6674,44.0192,44.4134,70700.0
2010-06-25 10:00:00,50.72,50.97,50.54,50.54,56800.0,44.4309,44.6499,44.2732,44.2732,56800.0
2010-06-25 10:30:00,50.55,50.72,50.3,50.47,48800.0,44.282,44.4309,44.063,44.2119,48800.0
2010-06-25 11:00:00,50.44,50.93,50.44,50.92,48600.0,44.1856,44.6148,44.1856,44.6061,48600.0
2010-06-25 11:30:00,50.93,50.97,50.79,50.81,42900.0,44.6148,44.6499,44.4922,44.5097,42900.0
2010-06-25 12:00:00,50.81,50.82,50.51,50.61,54600.0,44.5097,44.5185,44.2469,44.3345,54600.0
2010-06-25 12:30:00,50.6,50.69,50.52,50.64,47500.0,44.3258,44.4046,44.2557,44.3608,47500.0
2010-06-25 13:00:00,50.64,50.93,50.6,50.88,54000.0,44.3608,44.6148,44.3258,44.571,54000.0
2010-06-25 13:30:00,50.89,51.09,50.8,50.92,56700.0,44.5798,44.755,44.501,44.6061,56700.0
2010-06-25 14:00:00,50.87,50.91,50.74,50.77,57800.0,44.5623,44.5973,44.4484,44.4747,57800.0
2010-06-25 14:30:00,50.76,50.92,50.71,50.84,70700.0,44.4659,44.6061,44.4221,44.536,70700.0
2010-06-25 15:00:00,50.83,50.84,50.7,50.78,133800.0,44.5272,44.536,44.4134,44.4834,133800.0
2010-06-25 15:30:00,50.79,51.03,50.72,50.94,386700.0,44.4922,44.7024,44.4309,44.6236,386700.0
2010-06-28 09:30:00,51.19,51.19,50.2,50.34,48100.0,44.8426,44.8426,43.9754,44.098,48100.0
2010-06-28 10:00:00,50.36,50.41,50.2,50.33,64700.0,44.1155,44.1593,43.9754,44.0892,64700.0
2010-06-28 10:30:00,50.36,50.57,50.26,50.46,35800.0,44.1155,44.2995,44.0279,44.2031,35800.0
2010-06-28 11:00:00,50.47,50.71,50.47,50.63,70700.0,44.2119,44.4221,44.2119,44.352,70700.0
2010-06-28 11:30:00,50.66,50.76,50.42,50.42,56900.0,44.3783,44.4659,44.1681,44.1681,56900.0
2010-06-28 12:00:00,50.42,50.5,50.29,50.47,33800.0,44.1681,44.2382,44.0542,44.2119,33800.0
2010-06-28 12:30:00,50.46,50.56,50.38,50.56,14900.0,44.2031,44.2907,44.133,44.2907,14900.0
2010-06-28 13:00:00,50.54,50.54,50.42,50.47,13100.0,44.2732,44.2732,44.1681,44.2119,13100.0
2010-06-28 13:30:00,50.45,50.61,50.42,50.49,25000.0,44.1944,44.3345,44.1681,44.2294,25000.0
2010-06-28 14:00:00,50.49,50.56,50.45,50.54,16000.0,44.2294,44.2907,44.1944,44.2732,16000.0
2010-06-28 14:30:00,50.51,50.62,50.47,50.61,32500.0,44.2469,44.3433,44.2119,44.3345,32500.0
2010-06-28 15:00:00,50.64,50.7,50.5,50.52,36600.0,44.3608,44.4134,44.2382,44.2557,36600.0
2010-06-28 15:30:00,50.52,50.72,50.45,50.48,97900.0,44.2557,44.4309,44.1944,44.2206,97900.0
2010-06-29 09:30:00,50.1,50.1,49.73,49.8,64800.0,43.8878,43.8878,43.5636,43.6249,64800.0
2010-06-29 10:00:00,49.79,49.79,49.2,49.46,94500.0,43.6162,43.6162,43.0993,43.3271,94500.0
2010-06-29 10:30:00,49.42,50.05,49.42,50.05,77900.0,43.2921,43.844,43.2921,43.844,77900.0
2010-06-29 11:00:00,50.08,50.38,49.93,50.25,57300.0,43.8702,44.133,43.7388,44.0192,57300.0
2010-06-29 11:30:00,50.24,50.5,50.16,50.24,34300.0,44.0104,44.2382,43.9403,44.0104,34300.0
2010-06-29 12:00:00,50.22,50.58,50.12,50.41,42400.0,43.9929,44.3082,43.9053,44.1593,42400.0
2010-06-29 12:30:00,50.38,50.42,50.26,50.33,25800.0,44.133,44.1681,44.0279,44.0892,25800.0
2010-06-29 13:00:00,50.33,50.4,50.25,50.27,20300.0,44.0892,44.1506,44.0192,44.0367,20300.0
2010-06-29 13:30:00,50.27,50.45,50.13,50.3,51500.0,44.0367,44.1944,43.914,44.063,51500.0
2010-06-29 14:00:00,50.31,50.56,50.29,50.5,38200.0,44.0717,44.2907,44.0542,44.2382,38200.0
2010-06-29 14:30:00,50.46,50.46,50.18,50.21,78100.0,44.2031,44.2031,43.9578,43.9841,78100.0
2010-06-29 15:00:00,50.22,50.39,50.1,50.19,165600.0,43.9929,44.1418,43.8878,43.9666,165600.0
2010-06-29 15:30:00,50.19,50.47,50.08,50.3,310800.0,43.9666,44.2119,43.8702,44.063,310800.0
2010-06-30 09:30:00,50.29,50.96,50.0,50.62,56100.0,44.0542,44.6411,43.8002,44.3433,56100.0
2010-06-30 10:00:00,50.63,50.88,50.51,50.57,61100.0,44.352,44.571,44.2469,44.2995,61100.0
2010-06-30 10:30:00,50.54,50.82,50.42,50.53,45700.0,44.2732,44.5185,44.1681,44.2644,45700.0
2010-06-30 11:00:00,50.53,50.72,50.48,50.59,34700.0,44.2644,44.4309,44.2206,44.317,34700.0
2010-06-30 11:30:00,50.6,50.82,50.56,50.64,20600.0,44.3258,44.5185,44.2907,44.3608,20600.0
2010-06-30 12:00:00,50.63,50.69,50.48,50.48,16900.0,44.352,44.4046,44.2206,44.2206,16900.0
2010-06-30 12:30:00,50.5,50.51,50.28,50.35,17400.0,44.2382,44.2469,44.0454,44.1068,17400.0
2010-06-30 13:00:00,50.36,50.52,50.25,50.46,20600.0,44.1155,44.2557,44.0192,44.2031,20600.0
2010-06-30 13:30:00,50.46,50.55,50.31,50.43,23900.0,44.2031,44.282,44.0717,44.1768,23900.0
2010-06-30 14:00:00,50.42,50.51,50.21,50.28,51400.0,44.1681,44.2469,43.9841,44.0454,51400.0
2010-06-30 14:30:00,50.27,50.51,50.26,50.33,47000.0,44.0367,44.2469,44.0279,44.0892,47000.0
2010-06-30 15:00:00,50.34,50.48,50.2,50.21,77000.0,44.098,44.2206,43.9754,43.9841,77000.0
2010-06-30 15:30:00,50.2,50.37,50.06,50.13,557500.0,43.9754,44.1243,43.8527,43.914,557500.0
2010-07-01 09:30:00,50.38,50.6,50.1,50.38,70200.0,44.133,44.3258,43.8878,44.133,70200.0
2010-07-01 10:00:00,50.37,50.52,50.2,50.38,92800.0,44.1243,44.2557,43.9754,44.133,92800.0
2010-07-01 10:30:00,50.32,50.36,50.2,50.26,114600.0,44.0805,44.1155,43.9754,44.0279,114600.0
2010-07-01 11:00:00,50.26,50.71,50.12,50.71,131100.0,44.0279,44.4221,43.9053,44.4221,131100.0
2010-07-01 11:30:00,50.66,51.28,50.58,51.08,111600.0,44.3783,44.9214,44.3082,44.7462,111600.0
2010-07-01 12:00:00,51.09,51.13,50.8,50.85,45500.0,44.755,44.79,44.501,44.5448,45500.0
2010-07-01 12:30:00,50.82,51.4,50.81,51.14,62800.0,44.5185,45.0266,44.5097,44.7988,62800.0
2010-07-01 13:00:00,51.15,51.42,51.1,51.14,58100.0,44.8076,45.0441,44.7638,44.7988,58100.0
2010-07-01 13:30:00,51.15,51.58,51.15,51.56,141700.0,44.8076,45.1842,44.8076,45.1667,141700.0
2010-07-01 14:00:00,51.56,51.69,51.45,51.61,112200.0,45.1667,45.2806,45.0704,45.2105,112200.0
2010-07-01 14:30:00,51.62,51.68,51.44,51.62,149200.0,45.2193,45.2718,45.0616,45.2193,149200.0
2010-07-01 15:00:00,51.63,51.81,51.56,51.77,189400.0,45.228,45.3857,45.1667,45.3507,189400.0
2010-07-01 15:30:00,51.76,51.92,51.7,51.71,375600.0,45.3419,45.4821,45.2894,45.2981,375600.0
2010-07-02 09:30:00,51.72,51.99,51.44,51.64,99000.0,45.3069,45.5434,45.0616,45.2368,99000.0
2010-07-02 10:00:00,51.58,51.64,51.33,51.36,53700.0,45.1842,45.2368,44.9652,44.9915,53700.0
2010-07-02 10:30:00,51.35,51.36,51.07,51.11,46400.0,44.9828,44.9915,44.7375,44.7725,46400.0
2010-07-02 11:00:00,51.07,51.26,51.0,51.09,36100.0,44.7375,44.9039,44.6762,44.755,36100.0
2010-07-02 11:30:00,51.09,51.25,50.88,51.17,61700.0,44.755,44.8952,44.571,44.8251,61700.0
2010-07-02 12:00:00,51.15,51.21,51.03,51.09,39200.0,44.8076,44.8601,44.7024,44.755,39200.0
2010-07-02 12:30:00,51.06,51.07,50.79,50.85,59200.0,44.7287,44.7375,44.4922,44.5448,59200.0
2010-07-02 13:00:00,50.85,50.93,50.72,50.79,33300.0,44.5448,44.6148,44.4309,44.4922,33300.0
2010-07-02 13:30:00,50.77,50.93,50.76,50.9,43700.0,44.4747,44.6148,44.4659,44.5886,43700.0
2010-07-02 14:00:00,50.87,50.91,50.69,50.72,38000.0,44.5623,44.5973,44.4046,44.4309,38000.0
2010-07-02 14:30:00,50.72,50.84,50.68,50.8,41300.0,44.4309,44.536,44.3958,44.501,41300.0
2010-07-02 15:00:00,50.79,50.99,50.74,50.96,58700.0,44.4922,44.6674,44.4484,44.6411,58700.0
2010-07-02 15:30:00,50.96,51.27,50.92,51.03,240300.0,44.6411,44.9127,44.6061,44.7024,240300.0
2010-07-06 09:30:00,51.8,52.38,51.55,51.81,90300.0,45.377,45.885,45.158,45.3857,90300.0
2010-07-06 10:00:00,51.77,51.86,51.27,51.27,90100.0,45.3507,45.4295,44.9127,44.9127,90100.0
2010-07-06 10:30:00,51.27,51.28,50.83,50.83,56000.0,44.9127,44.9214,44.5272,44.5272,56000.0
2010-07-06 11:00:00,50.82,50.98,50.6,50.62,51200.0,44.5185,44.6586,44.3258,44.3433,51200.0
2010-07-06 11:30:00,50.63,50.85,50.44,50.46,142300.0,44.352,44.5448,44.1856,44.2031,142300.0
2010-07-06 12:00:00,50.46,50.57,50.18,50.22,64300.0,44.2031,44.2995,43.9578,43.9929,64300.0
2010-07-06 12:30:00,50.23,50.33,50.04,50.05,83000.0,44.0016,44.0892,43.8352,43.844,83000.0
2010-07-06 13:00:00,50.03,50.31,50.01,50.23,47600.0,43.8264,44.0717,43.8089,44.0016,47600.0
2010-07-06 13:30:00,50.24,50.24,49.94,49.95,92000.0,44.0104,44.0104,43.7476,43.7563,92000.0
2010-07-06 14:00:00,49.96,50.06,49.76,50.04,109300.0,43.7651,43.8527,43.5899,43.8352,109300.0
2010-07-06 14:30:00,50.03,50.25,50.0,50.03,83700.0,43.8264,44.0192,43.8002,43.8264,83700.0
2010-07-06 15:00:00,50.03,50.18,49.9,50.13,204400.0,43.8264,43.9578,43.7125,43.914,204400.0
2010-07-06 15:30:00,50.13,50.5,50.1,50.46,251200.0,43.914,44.2382,43.8878,44.2031,251200.0
2010-07-07 09:30:00,50.67,50.79,50.3,50.48,153700.0,44.3871,44.4922,44.063,44.2206,153700.0
2010-07-07 10:00:00,50.51,50.81,50.31,50.31,119800.0,44.2469,44.5097,44.0717,44.0717,119800.0
2010-07-07 10:30:00,50.3,50.68,50.3,50.45,142700.0,44.063,44.3958,44.063,44.1944,142700.0
2010-07-07 11:00:00,50.46,50.53,50.41,50.43,101300.0,44.2031,44.2644,44.1593,44.1768,101300.0
2010-07-07 11:30:00,50.42,50.46,50.14,50.25,84300.0,44.1681,44.2031,43.9228,44.0192,84300.0
2010-07-07 12:00:00,50.24,50.32,50.19,50.25,53800.0,44.0104,44.0805,43.9666,44.0192,53800.0
2010-07-07 12:30:00,50.26,50.3,50.12,50.17,149700.0,44.0279,44.063,43.9053,43.9491,149700.0
2010-07-07 13:00:00,50.15,50.47,50.15,50.44,57400.0,43.9316,44.2119,43.9316,44.1856,57400.0
2010-07-07 13:30:00,50.42,50.47,50.27,50.36,55100.0,44.1681,44.2119,44.0367,44.1155,55100.0
2010-07-07 14:00:00,50.37,50.45,50.22,50.27,71500.0,44.1243,44.1944,43.9929,44.0367,71500.0
2010-07-07 14:30:00,50.28,50.37,50.2,50.36,89000.0,44.0454,44.1243,43.9754,44.1155,89000.0
2010-07-07 15:00:00,50.37,50.71,50.32,50.67,103400.0,44.1243,44.4221,44.0805,44.3871,103400.0
2010-07-07 15:30:00,50.68,50.98,50.66,50.91,165700.0,44.3958,44.6586,44.3783,44.5973,165700.0
2010-07-08 09:30:00,51.08,51.88,50.9,50.93,126300.0,44.7462,45.447,44.5886,44.6148,126300.0
2010-07-08 10:00:00,50.93,51.06,50.67,50.84,92100.0,44.6148,44.7287,44.3871,44.536,92100.0
2010-07-08 10:30:00,50.84,50.97,50.59,50.62,109600.0,44.536,44.6499,44.317,44.3433,109600.0
2010-07-08 11:00:00,50.63,50.78,50.41,50.57,48000.0,44.352,44.4834,44.1593,44.2995,48000.0
2010-07-08 11:30:00,50.58,50.63,50.26,50.32,53000.0,44.3082,44.352,44.0279,44.0805,53000.0
2010-07-08 12:00:00,50.32,50.47,50.27,50.38,46300.0,44.0805,44.2119,44.0367,44.133,46300.0
2010-07-08 12:30:00,50.36,50.4,50.29,50.31,49500.0,44.1155,44.1506,44.0542,44.0717,49500.0
2010-07-08 13:00:00,50.32,50.66,50.31,50.53,49000.0,44.0805,44.3783,44.0717,44.2644,49000.0
2010-07-08 13:30:00,50.5,50.6,50.36,50.48,44200.0,44.2382,44.3258,44.1155,44.2206,44200.0
2010-07-08 14:00:00,50.46,50.49,50.17,50.42,60000.0,44.2031,44.2294,43.9491,44.1681,60000.0
2010-07-08 14:30:00,50.42,50.49,50.31,50.43,63100.0,44.1681,44.2294,44.0717,44.1768,63100.0
2010-07-08 15:00:00,50.42,50.58,50.23,50.58,111700.0,44.1681,44.3082,44.0016,44.3082,111700.0
2010-07-08 15:30:00,50.59,50.94,50.54,50.79,266800.0,44.317,44.6236,44.2732,44.4922,266800.0
2010-07-09 09:30:00,50.93,51.19,50.77,51.03,131700.0,44.6148,44.8426,44.4747,44.7024,131700.0
2010-07-09 10:00:00,51.02,51.29,51.0,51.25,63400.0,44.6937,44.9302,44.6762,44.8952,63400.0
2010-07-09 10:30:00,51.25,51.51,51.2,51.23,99100.0,44.8952,45.1229,44.8514,44.8776,99100.0
2010-07-09 11:00:00,51.23,51.23,50.78,50.92,115300.0,44.8776,44.8776,44.4834,44.6061,115300.0
2010-07-09 11:30:00,50.91,51.3,50.91,51.09,45400.0,44.5973,44.939,44.5973,44.755,45400.0
2010-07-09 12:00:00,51.06,51.18,51.04,51.17,59000.0,44.7287,44.8338,44.7112,44.8251,59000.0
2010-07-09 12:30:00,51.16,51.16,50.99,51.06,71100.0,44.8163,44.8163,44.6674,44.7287,71100.0
2010-07-09 13:00:00,51.05,51.18,51.01,51.06,42200.0,44.72,44.8338,44.6849,44.7287,42200.0
2010-07-09 13:30:00,51.05,51.19,50.99,51.16,36400.0,44.72,44.8426,44.6674,44.8163,36400.0
2010-07-09 14:00:00,51.17,51.23,51.13,51.21,33700.0,44.8251,44.8776,44.79,44.8601,33700.0
2010-07-09 14:30:00,51.2,51.34,51.19,51.28,67400.0,44.8514,44.974,44.8426,44.9214,67400.0
2010-07-09 15:00:00,51.28,51.37,51.24,51.26,77700.0,44.9214,45.0003,44.8864,44.9039,77700.0
2010-07-09 15:30:00,51.27,51.35,51.21,51.32,170200.0,44.9127,44.9828,44.8601,44.9565,170200.0
2010-07-12 09:30:00,51.28,51.7,50.93,51.68,38600.0,44.9214,45.2894,44.6148,45.2718,38600.0
2010-07-12 10:00:00,51.63,51.72,51.13,51.36,66400.0,45.228,45.3069,44.79,44.9915,66400.0
2010-07-12 10:30:00,51.33,51.38,51.13,51.25,63700.0,44.9652,45.009,44.79,44.8952,63700.0
2010-07-12 11:00:00,51.27,51.29,51.11,51.15,66200.0,44.9127,44.9302,44.7725,44.8076,66200.0
2010-07-12 11:30:00,51.15,51.25,51.09,51.11,36200.0,44.8076,44.8952,44.755,44.7725,36200.0
2010-07-12 12:00:00,51.12,51.24,51.11,51.16,35700.0,44.7813,44.8864,44.7725,44.8163,35700.0
2010-07-12 12:30:00,51.15,51.24,51.03,51.03,30800.0,44.8076,44.8864,44.7024,44.7024,30800.0
2010-07-12 13:00:00,51.04,51.28,51.03,51.28,37400.0,44.7112,44.9214,44.7024,44.9214,37400.0
2010-07-12 13:30:00,51.29,51.56,51.28,51.53,41400.0,44.9302,45.1667,44.9214,45.1404,41400.0
2010-07-12 14:00:00,51.54,51.6,51.38,51.4,25700.0,45.1492,45.2018,45.009,45.0266,25700.0
2010-07-12 14:30:00,51.41,51.61,51.35,51.5,46500.0,45.0353,45.2105,44.9828,45.1142,46500.0
2010-07-12 15:00:00,51.51,51.57,51.42,51.46,59500.0,45.1229,45.1755,45.0441,45.0791,59500.0
2010-07-12 15:30:00,51.45,51.55,51.37,51.44,136900.0,45.0704,45.158,45.0003,45.0616,136900.0
2010-07-13 09:30:00,51.65,52.16,51.63,52.15,85300.0,45.2456,45.6923,45.228,45.6836,85300.0
2010-07-13 10:00:00,52.15,52.27,52.02,52.05,96300.0,45.6836,45.7887,45.5697,45.596,96300.0
2010-07-13 10:30:00,52.05,52.05,51.83,51.94,61100.0,45.596,45.596,45.4032,45.4996,61100.0
2010-07-13 11:00:00,51.93,52.08,51.87,52.02,45400.0,45.4908,45.6222,45.4383,45.5697,45400.0
2010-07-13 11:30:00,52.01,52.18,51.99,52.1,95500.0,45.5609,45.7098,45.5434,45.6398,95500.0
2010-07-13 12:00:00,52.1,52.23,52.06,52.2,52200.0,45.6398,45.7536,45.6047,45.7274,52200.0
2010-07-13 12:30:00,52.2,52.23,52.01,52.06,53400.0,45.7274,45.7536,45.5609,45.6047,53400.0
2010-07-13 13:00:00,52.07,52.16,51.98,52.16,65800.0,45.6135,45.6923,45.5346,45.6923,65800.0
2010-07-13 13:30:00,52.16,52.39,52.16,52.26,97000.0,45.6923,45.8938,45.6923,45.7799,97000.0
2010-07-13 14:00:00,52.24,52.64,52.22,52.55,100300.0,45.7624,46.1128,45.7449,46.034,100300.0
2010-07-13 14:30:00,52.56,52.6,52.36,52.42,368700.0,46.0427,46.0778,45.8675,45.9201,368700.0
2010-07-13 15:00:00,52.43,52.77,52.41,52.72,175100.0,45.9288,46.2267,45.9113,46.1829,175100.0
2010-07-13 15:30:00,52.72,52.75,52.55,52.63,219800.0,46.1829,46.2092,46.034,46.104,219800.0
2010-07-14 09:30:00,52.69,52.69,52.26,52.39,86400.0,46.1566,46.1566,45.7799,45.8938,86400.0
2010-07-14 10:00:00,52.37,52.67,52.26,52.49,80100.0,45.8763,46.1391,45.7799,45.9814,80100.0
2010-07-14 10:30:00,52.54,52.66,52.52,52.64,29500.0,46.0252,46.1303,46.0077,46.1128,29500.0
2010-07-14 11:00:00,52.65,52.86,52.55,52.74,56700.0,46.1216,46.3055,46.034,46.2004,56700.0
2010-07-14 11:30:00,52.73,52.99,52.69,52.83,35900.0,46.1916,46.4194,46.1566,46.2792,35900.0
2010-07-14 12:00:00,52.82,52.9,52.68,52.69,33600.0,46.2705,46.3406,46.1478,46.1566,33600.0
2010-07-14 12:30:00,52.69,52.78,52.6,52.72,26000.0,46.1566,46.2354,46.0778,46.1829,26000.0
2010-07-14 13:00:00,52.71,52.85,52.58,52.8,46700.0,46.1741,46.2968,46.0602,46.253,46700.0
2010-07-14 13:30:00,52.78,52.78,52.31,52.42,33900.0,46.2354,46.2354,45.8237,45.9201,33900.0
2010-07-14 14:00:00,52.38,52.51,52.27,52.29,71600.0,45.885,45.9989,45.7887,45.8062,71600.0
2010-07-14 14:30:00,52.3,52.76,52.28,52.75,151700.0,45.815,46.2179,45.7974,46.2092,151700.0
2010-07-14 15:00:00,52.75,52.8,52.48,52.6,82500.0,46.2092,46.253,45.9726,46.0778,82500.0
2010-07-14 15:30:00,52.6,52.67,52.42,52.55,133000.0,46.0778,46.1391,45.9201,46.034,133000.0
2010-07-15 09:30:00,52.63,52.79,52.48,52.79,16400.0,46.104,46.2442,45.9726,46.2442,16400.0
2010-07-15 10:00:00,52.75,52.75,52.08,52.4,39600.0,46.2092,46.2092,45.6222,45.9026,39600.0
2010-07-15 10:30:00,52.42,52.77,52.39,52.71,21600.0,45.9201,46.2267,45.8938,46.1741,21600.0
2010-07-15 11:00:00,52.72,52.99,52.61,52.87,69200.0,46.1829,46.4194,46.0865,46.3143,69200.0
2010-07-15 11:30:00,52.84,52.88,52.74,52.8,52600.0,46.288,46.323,46.2004,46.253,52600.0
2010-07-15 12:00:00,52.8,52.92,52.66,52.73,63100.0,46.253,46.3581,46.1303,46.1916,63100.0
2010-07-15 12:30:00,52.74,52.87,52.71,52.76,60600.0,46.2004,46.3143,46.1741,46.2179,60600.0
2010-07-15 13:00:00,52.75,53.17,52.73,53.08,38300.0,46.2092,46.5771,46.1916,46.4982,38300.0
2010-07-15 13:30:00,53.08,53.15,53.0,53.1,28700.0,46.4982,46.5596,46.4282,46.5158,28700.0
2010-07-15 14:00:00,53.11,53.15,52.88,53.07,53200.0,46.5245,46.5596,46.323,46.4895,53200.0
2010-07-15 14:30:00,53.08,53.21,53.08,53.17,103800.0,46.4982,46.6121,46.4982,46.5771,103800.0
2010-07-15 15:00:00,53.16,53.17,53.01,53.13,182500.0,46.5683,46.5771,46.4369,46.542,182500.0
2010-07-15 15:30:00,53.13,53.2,52.85,53.08,267700.0,46.542,46.6034,46.2968,46.4982,267700.0
2010-07-16 09:30:00,52.96,52.99,52.65,52.71,109300.0,46.3931,46.4194,46.1216,46.1741,109300.0
2010-07-16 10:00:00,52.66,52.86,52.53,52.72,46800.0,46.1303,46.3055,46.0164,46.1829,46800.0
2010-07-16 10:30:00,52.73,52.84,52.62,52.73,32600.0,46.1916,46.288,46.0953,46.1916,32600.0
2010-07-16 11:00:00,52.74,52.76,52.36,52.4,126500.0,46.2004,46.2179,45.8675,45.9026,126500.0
2010-07-16 11:30:00,52.42,52.42,51.82,51.82,109000.0,45.9201,45.9201,45.3945,45.3945,109000.0
2010-07-16 12:00:00,51.82,52.06,51.61,51.65,96400.0,45.3945,45.6047,45.2105,45.2456,96400.0
2010-07-16 12:30:00,51.65,51.87,51.55,51.6,49200.0,45.2456,45.4383,45.158,45.2018,49200.0
2010-07-16 13:00:00,51.6,51.71,51.54,51.68,66300.0,45.2018,45.2981,45.1492,45.2718,66300.0
2010-07-16 13:30:00,51.7,51.94,51.65,51.69,72500.0,45.2894,45.4996,45.2456,45.2806,72500.0
2010-07-16 14:00:00,51.69,51.84,51.58,51.61,43300.0,45.2806,45.412,45.1842,45.2105,43300.0
2010-07-16 14:30:00,51.61,51.72,51.5,51.52,108800.0,45.2105,45.3069,45.1142,45.1317,108800.0
2010-07-16 15:00:00,51.52,51.71,51.36,51.39,145600.0,45.1317,45.2981,44.9915,45.0178,145600.0
2010-07-16 15:30:00,51.4,51.5,51.23,51.37,171100.0,45.0266,45.1142,44.8776,45.0003,171100.0
2010-07-19 09:30:00,51.3,51.7,51.3,51.5,30600.0,44.939,45.2894,44.939,45.1142,30600.0
2010-07-19 10:00:00,51.5,51.68,51.47,51.49,55000.0,45.1142,45.2718,45.0879,45.1054,55000.0
2010-07-19 10:30:00,51.5,51.74,51.48,51.74,62300.0,45.1142,45.3244,45.0966,45.3244,62300.0
2010-07-19 11:00:00,51.7,52.08,51.65,52.02,59500.0,45.2894,45.6222,45.2456,45.5697,59500.0
2010-07-19 11:30:00,52.02,52.02,51.82,51.87,34300.0,45.5697,45.5697,45.3945,45.4383,34300.0
2010-07-19 12:00:00,51.87,51.9,51.77,51.79,22800.0,45.4383,45.4646,45.3507,45.3682,22800.0
2010-07-19 12:30:00,51.79,52.05,51.79,51.91,25500.0,45.3682,45.596,45.3682,45.4733,25500.0
2010-07-19 13:00:00,51.92,51.95,51.77,51.88,34800.0,45.4821,45.5084,45.3507,45.447,34800.0
2010-07-19 13:30:00,51.9,51.97,51.77,51.83,31400.0,45.4646,45.5259,45.3507,45.4032,31400.0
2010-07-19 14:00:00,51.83,51.9,51.79,51.82,30100.0,45.4032,45.4646,45.3682,45.3945,30100.0
2010-07-19 14:30:00,51.83,52.05,51.83,52.0,28300.0,45.4032,45.596,45.4032,45.5522,28300.0
2010-07-19 15:00:00,51.99,52.19,51.82,51.88,115300.0,45.5434,45.7186,45.3945,45.447,115300.0
2010-07-19 15:30:00,51.88,51.95,51.81,51.93,157600.0,45.447,45.5084,45.3857,45.4908,157600.0
2010-07-20 09:30:00,51.53,51.93,51.39,51.85,82300.0,45.1404,45.4908,45.0178,45.4208,82300.0
2010-07-20 10:00:00,51.84,51.98,51.48,51.87,47400.0,45.412,45.5346,45.0966,45.4383,47400.0
2010-07-20 10:30:00,51.84,52.06,51.72,52.06,41000.0,45.412,45.6047,45.3069,45.6047,41000.0
2010-07-20 11:00:00,52.04,52.36,52.0,52.36,62800.0,45.5872,45.8675,45.5522,45.8675,62800.0
2010-07-20 11:30:00,52.37,52.44,52.26,52.34,49700.0,45.8763,45.9376,45.7799,45.85,49700.0
2010-07-20 12:00:00,52.33,52.52,52.33,52.51,49300.0,45.8412,46.0077,45.8412,45.9989,49300.0
2010-07-20 12:30:00,52.49,52.54,52.3,52.3,76500.0,45.9814,46.0252,45.815,45.815,76500.0
2010-07-20 13:00:00,52.31,52.37,52.27,52.35,39700.0,45.8237,45.8763,45.7887,45.8588,39700.0
2010-07-20 13:30:00,52.34,52.8,52.33,52.8,42800.0,45.85,46.253,45.8412,46.253,42800.0
2010-07-20 14:00:00,52.82,52.82,52.57,52.71,17900.0,46.2705,46.2705,46.0515,46.1741,17900.0
2010-07-20 14:30:00,52.73,52.78,52.58,52.71,41800.0,46.1916,46.2354,46.0602,46.1741,41800.0
2010-07-20 15:00:00,52.71,53.02,52.63,53.02,95900.0,46.1741,46.4457,46.104,46.4457,95900.0
2010-07-20 15:30:00,53.02,53.17,52.84,53.02,173600.0,46.4457,46.5771,46.288,46.4457,173600.0
2010-07-21 09:30:00,53.25,53.31,52.31,52.33,141300.0,46.6472,46.6997,45.8237,45.8412,141300.0
2010-07-21 10:00:00,52.33,52.6,52.2,52.52,60000.0,45.8412,46.0778,45.7274,46.0077,60000.0
2010-07-21 10:30:00,52.52,52.53,52.4,52.45,31800.0,46.0077,46.0164,45.9026,45.9464,31800.0
2010-07-21 11:00:00,52.48,52.51,52.29,52.32,38100.0,45.9726,45.9989,45.8062,45.8325,38100.0
2010-07-21 11:30:00,52.3,52.36,52.04,52.36,74100.0,45.815,45.8675,45.5872,45.8675,74100.0
2010-07-21 12:00:00,52.35,52.44,52.31,52.37,34000.0,45.8588,45.9376,45.8237,45.8763,34000.0
2010-07-21 12:30:00,52.39,52.53,52.19,52.25,65900.0,45.8938,46.0164,45.7186,45.7712,65900.0
2010-07-21 13:00:00,52.26,52.46,52.24,52.36,25400.0,45.7799,45.9551,45.7624,45.8675,25400.0
2010-07-21 13:30:00,52.4,52.51,52.31,52.45,42200.0,45.9026,45.9989,45.8237,45.9464,42200.0
2010-07-21 14:00:00,52.41,52.44,51.88,52.0,102900.0,45.9113,45.9376,45.447,45.5522,102900.0
2010-07-21 14:30:00,51.98,52.03,51.61,51.64,127200.0,45.5346,45.5784,45.2105,45.2368,127200.0
2010-07-21 15:00:00,51.65,52.04,51.58,51.77,132000.0,45.2456,45.5872,45.1842,45.3507,132000.0
2010-07-21 15:30:00,51.76,51.83,51.6,51.72,263700.0,45.3419,45.4032,45.2018,45.3069,263700.0
2010-07-22 09:30:00,52.27,53.1,52.27,52.73,79400.0,45.7887,46.5158,45.7887,46.1916,79400.0
2010-07-22 10:00:00,52.78,53.45,52.78,53.2,150300.0,46.2354,46.8224,46.2354,46.6034,150300.0
2010-07-22 10:30:00,53.2,53.2,52.88,52.9,51900.0,46.6034,46.6034,46.323,46.3406,51900.0
2010-07-22 11:00:00,52.87,52.99,52.79,52.88,61500.0,46.3143,46.4194,46.2442,46.323,61500.0
2010-07-22 11:30:00,52.88,52.94,52.65,52.88,96900.0,46.323,46.3756,46.1216,46.323,96900.0
2010-07-22 12:00:00,52.88,52.88,52.65,52.72,31600.0,46.323,46.323,46.1216,46.1829,31600.0
2010-07-22 12:30:00,52.75,52.8,52.66,52.78,40700.0,46.2092,46.253,46.1303,46.2354,40700.0
2010-07-22 13:00:00,52.79,52.87,52.55,52.56,48500.0,46.2442,46.3143,46.034,46.0427,48500.0
2010-07-22 13:30:00,52.56,52.6,52.37,52.39,58700.0,46.0427,46.0778,45.8763,45.8938,58700.0
2010-07-22 14:00:00,52.4,53.25,52.38,52.9,656900.0,45.9026,46.6472,45.885,46.3406,656900.0
2010-07-22 14:30:00,52.91,53.23,52.86,53.14,204200.0,46.3493,46.6296,46.3055,46.5508,204200.0
2010-07-22 15:00:00,53.14,53.34,52.99,53.15,171100.0,46.5508,46.726,46.4194,46.5596,171100.0
2010-07-22 15:30:00,53.15,53.15,52.81,53.08,352300.0,46.5596,46.5596,46.2617,46.4982,352300.0
2010-07-23 09:30:00,53.15,53.55,53.0,53.31,41800.0,46.5596,46.91,46.4282,46.6997,41800.0
2010-07-23 10:00:00,53.27,53.82,53.27,53.77,49500.0,46.6647,47.1465,46.6647,47.1027,49500.0
2010-07-23 10:30:00,53.77,53.87,53.45,53.45,59700.0,47.1027,47.1903,46.8224,46.8224,59700.0
2010-07-23 11:00:00,53.48,53.72,53.47,53.72,19900.0,46.8486,47.0589,46.8399,47.0589,19900.0
2010-07-23 11:30:00,53.74,53.86,53.6,53.66,62100.0,47.0764,47.1815,46.9538,47.0063,62100.0
2010-07-23 12:00:00,53.7,53.79,53.54,53.6,76400.0,47.0414,47.1202,46.9012,46.9538,76400.0
2010-07-23 12:30:00,53.6,53.6,53.42,53.6,29400.0,46.9538,46.9538,46.7961,46.9538,29400.0
2010-07-23 13:00:00,53.57,53.84,53.45,53.84,64200.0,46.9275,47.164,46.8224,47.164,64200.0
2010-07-23 13:30:00,53.83,53.99,53.79,53.89,23000.0,47.1552,47.2954,47.1202,47.2078,23000.0
2010-07-23 14:00:00,53.91,54.0,53.8,53.89,16800.0,47.2253,47.3042,47.129,47.2078,16800.0
2010-07-23 14:30:00,53.9,54.14,53.82,54.07,48000.0,47.2166,47.4268,47.1465,47.3655,48000.0
2010-07-23 15:00:00,54.11,54.24,54.04,54.16,82600.0,47.4005,47.5144,47.3392,47.4443,82600.0
2010-07-23 15:30:00,54.16,54.23,53.96,54.15,210900.0,47.4443,47.5056,47.2691,47.4356,210900.0
2010-07-26 09:30:00,54.61,54.61,53.92,54.15,57900.0,47.8385,47.8385,47.2341,47.4356,57900.0
2010-07-26 10:00:00,54.2,54.62,54.15,54.37,47800.0,47.4794,47.8473,47.4356,47.6283,47800.0
2010-07-26 10:30:00,54.35,54.59,54.25,54.41,136300.0,47.6108,47.821,47.5232,47.6633,136300.0
2010-07-26 11:00:00,54.42,54.56,54.35,54.45,37200.0,47.6721,47.7947,47.6108,47.6984,37200.0
2010-07-26 11:30:00,54.47,54.5,54.39,54.4,32100.0,47.7159,47.7422,47.6458,47.6546,32100.0
2010-07-26 12:00:00,54.43,54.54,54.38,54.48,50000.0,47.6808,47.7772,47.637,47.7246,50000.0
2010-07-26 12:30:00,54.47,54.6,54.39,54.58,46300.0,47.7159,47.8298,47.6458,47.8122,46300.0
2010-07-26 13:00:00,54.58,54.58,54.44,54.56,36300.0,47.8122,47.8122,47.6896,47.7947,36300.0
2010-07-26 13:30:00,54.56,54.69,54.56,54.65,51500.0,47.7947,47.9086,47.7947,47.8736,51500.0
2010-07-26 14:00:00,54.66,54.68,54.59,54.62,53400.0,47.8823,47.8998,47.821,47.8473,53400.0
2010-07-26 14:30:00,54.62,54.64,54.46,54.51,38000.0,47.8473,47.8648,47.7071,47.7509,38000.0
2010-07-26 15:00:00,54.52,54.64,54.5,54.59,69500.0,47.7597,47.8648,47.7422,47.821,69500.0
2010-07-26 15:30:00,54.6,54.87,54.58,54.83,226500.0,47.8298,48.0663,47.8122,48.0312,226500.0
2010-07-27 09:30:00,55.01,55.78,55.01,55.17,79100.0,48.1889,48.8634,48.1889,48.3291,79100.0
2010-07-27 10:00:00,55.1,55.48,55.03,55.38,82500.0,48.2678,48.6006,48.2064,48.513,82500.0
2010-07-27 10:30:00,55.4,55.46,55.0,55.0,34200.0,48.5306,48.5831,48.1802,48.1802,34200.0
2010-07-27 11:00:00,55.0,55.0,54.65,54.71,38300.0,48.1802,48.1802,47.8736,47.9261,38300.0
2010-07-27 11:30:00,54.71,54.74,54.55,54.61,21100.0,47.9261,47.9524,47.786,47.8385,21100.0
2010-07-27 12:00:00,54.62,54.7,54.51,54.61,46800.0,47.8473,47.9174,47.7509,47.8385,46800.0
2010-07-27 12:30:00,54.62,54.67,54.46,54.58,30200.0,47.8473,47.8911,47.7071,47.8122,30200.0
2010-07-27 13:00:00,54.55,54.62,54.44,54.5,29900.0,47.786,47.8473,47.6896,47.7422,29900.0
2010-07-27 13:30:00,54.46,54.78,54.44,54.74,72900.0,47.7071,47.9874,47.6896,47.9524,72900.0
2010-07-27 14:00:00,54.72,54.82,54.61,54.72,37600.0,47.9349,48.0225,47.8385,47.9349,37600.0
2010-07-27 14:30:00,54.71,54.73,54.52,54.58,27900.0,47.9261,47.9436,47.7597,47.8122,27900.0
2010-07-27 15:00:00,54.6,54.73,54.55,54.73,50500.0,47.8298,47.9436,47.786,47.9436,50500.0
2010-07-27 15:30:00,54.72,54.72,54.46,54.54,172700.0,47.9349,47.9349,47.7071,47.7772,172700.0
2010-07-28 09:30:00,54.36,54.62,54.22,54.41,29500.0,47.6195,47.8473,47.4969,47.6633,29500.0
2010-07-28 10:00:00,54.42,54.49,54.1,54.18,15800.0,47.6721,47.7334,47.3918,47.4618,15800.0
2010-07-28 10:30:00,54.17,54.26,54.04,54.16,34000.0,47.4531,47.5319,47.3392,47.4443,34000.0
2010-07-28 11:00:00,54.2,54.2,53.9,53.91,36200.0,47.4794,47.4794,47.2166,47.2253,36200.0
2010-07-28 11:30:00,53.9,54.0,53.83,53.93,21300.0,47.2166,47.3042,47.1552,47.2428,21300.0
2010-07-28 12:00:00,53.93,53.95,53.77,53.77,68200.0,47.2428,47.2604,47.1027,47.1027,68200.0
2010-07-28 12:30:00,53.78,53.95,53.74,53.95,18000.0,47.1114,47.2604,47.0764,47.2604,18000.0
2010-07-28 13:00:00,53.94,54.04,53.77,53.8,35500.0,47.2516,47.3392,47.1027,47.129,35500.0
2010-07-28 13:30:00,53.82,53.88,53.72,53.83,21100.0,47.1465,47.199,47.0589,47.1552,21100.0
2010-07-28 14:00:00,53.82,53.9,53.51,53.57,35700.0,47.1465,47.2166,46.8749,46.9275,35700.0
2010-07-28 14:30:00,53.57,53.66,53.46,53.47,37800.0,46.9275,47.0063,46.8311,46.8399,37800.0
2010-07-28 15:00:00,53.49,53.54,53.32,53.38,68900.0,46.8574,46.9012,46.7085,46.761,68900.0
2010-07-28 15:30:00,53.37,53.65,53.37,53.61,155700.0,46.7523,46.9976,46.7523,46.9625,155700.0
2010-07-29 09:30:00,53.99,54.49,53.25,53.26,86400.0,47.2954,47.7334,46.6472,46.6559,86400.0
2010-07-29 10:00:00,53.26,53.59,53.24,53.37,36800.0,46.6559,46.945,46.6384,46.7523,36800.0
2010-07-29 10:30:00,53.36,53.37,53.0,53.08,70400.0,46.7435,46.7523,46.4282,46.4982,70400.0
2010-07-29 11:00:00,53.09,53.42,52.87,52.93,74300.0,46.507,46.7961,46.3143,46.3668,74300.0
2010-07-29 11:30:00,52.89,52.97,52.69,52.84,26100.0,46.3318,46.4019,46.1566,46.288,26100.0
2010-07-29 12:00:00,52.84,52.87,52.6,52.65,52200.0,46.288,46.3143,46.0778,46.1216,52200.0
2010-07-29 12:30:00,52.67,52.67,52.47,52.67,49300.0,46.1391,46.1391,45.9639,46.1391,49300.0
2010-07-29 13:00:00,52.67,52.86,52.55,52.86,70900.0,46.1391,46.3055,46.034,46.3055,70900.0
2010-07-29 13:30:00,52.86,52.88,52.68,52.69,61100.0,46.3055,46.323,46.1478,46.1566,61100.0
2010-07-29 14:00:00,52.69,52.8,52.57,52.8,88100.0,46.1566,46.253,46.0515,46.253,88100.0
2010-07-29 14:30:00,52.8,53.02,52.75,52.9,109200.0,46.253,46.4457,46.2092,46.3406,109200.0
2010-07-29 15:00:00,52.91,53.25,52.85,53.17,121200.0,46.3493,46.6472,46.2968,46.5771,121200.0
2010-07-29 15:30:00,53.19,53.33,53.07,53.15,227600.0,46.5946,46.7172,46.4895,46.5596,227600.0
2010-07-30 09:30:00,52.65,53.07,52.35,52.99,68200.0,46.1216,46.4895,45.8588,46.4194,68200.0
2010-07-30 10:00:00,53.02,53.22,52.8,53.08,32600.0,46.4457,46.6209,46.253,46.4982,32600.0
2010-07-30 10:30:00,53.12,53.38,53.01,53.36,18500.0,46.5333,46.761,46.4369,46.7435,18500.0
2010-07-30 11:00:00,53.35,53.38,53.15,53.27,36500.0,46.7348,46.761,46.5596,46.6647,36500.0
2010-07-30 11:30:00,53.31,53.46,53.26,53.38,24500.0,46.6997,46.8311,46.6559,46.761,24500.0
2010-07-30 12:00:00,53.47,53.47,53.2,53.25,43600.0,46.8399,46.8399,46.6034,46.6472,43600.0
2010-07-30 12:30:00,53.25,53.46,53.25,53.31,12300.0,46.6472,46.8311,46.6472,46.6997,12300.0
2010-07-30 13:00:00,53.36,53.38,53.12,53.16,15900.0,46.7435,46.761,46.5333,46.5683,15900.0
2010-07-30 13:30:00,53.15,53.18,53.01,53.02,13200.0,46.5596,46.5858,46.4369,46.4457,13200.0
2010-07-30 14:00:00,53.03,53.25,52.99,53.22,25500.0,46.4544,46.6472,46.4194,46.6209,25500.0
2010-07-30 14:30:00,53.23,53.33,53.18,53.25,36900.0,46.6296,46.7172,46.5858,46.6472,36900.0
2010-07-30 15:00:00,53.3,53.55,53.21,53.5,53100.0,46.691,46.91,46.6121,46.8662,53100.0
2010-07-30 15:30:00,53.54,53.72,53.43,53.49,196800.0,46.9012,47.0589,46.8048,46.8574,196800.0
2010-08-02 09:30:00,54.13,54.15,53.17,53.3,48100.0,47.418,47.4356,46.5771,46.691,48100.0
2010-08-02 10:00:00,53.35,53.59,53.25,53.52,67500.0,46.7348,46.945,46.6472,46.8837,67500.0
2010-08-02 10:30:00,53.55,53.55,53.03,53.06,67000.0,46.91,46.91,46.4544,46.4807,67000.0
2010-08-02 11:00:00,53.07,53.17,52.96,53.1,54900.0,46.4895,46.5771,46.3931,46.5158,54900.0
2010-08-02 11:30:00,53.14,53.2,53.04,53.07,48000.0,46.5508,46.6034,46.4632,46.4895,48000.0
2010-08-02 12:00:00,53.09,53.18,53.04,53.1,57600.0,46.507,46.5858,46.4632,46.5158,57600.0
2010-08-02 12:30:00,53.1,53.17,53.02,53.05,32700.0,46.5158,46.5771,46.4457,46.472,32700.0
2010-08-02 13:00:00,53.05,53.14,53.03,53.05,31200.0,46.472,46.5508,46.4544,46.472,31200.0
2010-08-02 13:30:00,53.08,53.18,53.0,53.09,65800.0,46.4982,46.5858,46.4282,46.507,65800.0
2010-08-02 14:00:00,53.1,53.12,53.01,53.06,69000.0,46.5158,46.5333,46.4369,46.4807,69000.0
2010-08-02 14:30:00,53.06,53.26,53.06,53.08,136600.0,46.4807,46.6559,46.4807,46.4982,136600.0
2010-08-02 15:00:00,53.09,53.4,53.05,53.4,138800.0,46.507,46.7786,46.472,46.7786,138800.0
2010-08-02 15:30:00,53.4,53.46,53.3,53.43,148600.0,46.7786,46.8311,46.691,46.8048,148600.0
2010-08-03 09:30:00,53.21,53.28,52.58,52.63,58200.0,46.6121,46.6734,46.0602,46.104,58200.0
2010-08-03 10:00:00,52.6,52.63,52.2,52.28,100800.0,46.0778,46.104,45.7274,45.7974,100800.0
2010-08-03 10:30:00,52.27,52.52,52.25,52.34,43700.0,45.7887,46.0077,45.7712,45.85,43700.0
2010-08-03 11:00:00,52.34,52.48,52.15,52.16,72300.0,45.85,45.9726,45.6836,45.6923,72300.0
2010-08-03 11:30:00,52.19,52.85,52.19,52.69,45100.0,45.7186,46.2968,45.7186,46.1566,45100.0
2010-08-03 12:00:00,52.71,52.85,52.65,52.84,71800.0,46.1741,46.2968,46.1216,46.288,71800.0
2010-08-03 12:30:00,52.83,52.96,52.74,52.83,62500.0,46.2792,46.3931,46.2004,46.2792,62500.0
2010-08-03 13:00:00,52.81,52.88,52.68,52.78,21300.0,46.2617,46.323,46.1478,46.2354,21300.0
2010-08-03 13:30:00,52.76,52.93,52.68,52.88,76400.0,46.2179,46.3668,46.1478,46.323,76400.0
2010-08-03 14:00:00,52.86,52.93,52.71,52.85,52700.0,46.3055,46.3668,46.1741,46.2968,52700.0
2010-08-03 14:30:00,52.85,52.91,52.65,52.71,56500.0,46.2968,46.3493,46.1216,46.1741,56500.0
2010-08-03 15:00:00,52.72,52.79,52.65,52.68,48800.0,46.1829,46.2442,46.1216,46.1478,48800.0
2010-08-03 15:30:00,52.67,52.72,52.59,52.63,178800.0,46.1391,46.1829,46.069,46.104,178800.0
2010-08-04 09:30:00,52.75,52.98,52.59,52.68,42000.0,46.2092,46.4106,46.069,46.1478,42000.0
2010-08-04 10:00:00,52.75,53.21,52.75,52.91,98600.0,46.2092,46.6121,46.2092,46.3493,98600.0
2010-08-04 10:30:00,52.94,53.01,52.79,52.81,107500.0,46.3756,46.4369,46.2442,46.2617,107500.0
2010-08-04 11:00:00,52.83,53.06,52.82,53.01,24300.0,46.2792,46.4807,46.2705,46.4369,24300.0
2010-08-04 11:30:00,52.98,53.18,52.88,53.07,31100.0,46.4106,46.5858,46.323,46.4895,31100.0
2010-08-04 12:00:00,53.08,53.39,53.04,53.29,23200.0,46.4982,46.7698,46.4632,46.6822,23200.0
2010-08-04 12:30:00,53.29,53.39,53.25,53.39,29900.0,46.6822,46.7698,46.6472,46.7698,29900.0
2010-08-04 13:00:00,53.38,53.39,53.21,53.33,23200.0,46.761,46.7698,46.6121,46.7172,23200.0
2010-08-04 13:30:00,53.33,53.39,53.24,53.28,18400.0,46.7172,46.7698,46.6384,46.6734,18400.0
2010-08-04 14:00:00,53.29,53.39,53.26,53.36,34200.0,46.6822,46.7698,46.6559,46.7435,34200.0
2010-08-04 14:30:00,53.37,53.41,53.29,53.39,28600.0,46.7523,46.7873,46.6822,46.7698,28600.0
2010-08-04 15:00:00,53.39,53.44,53.31,53.41,47900.0,46.7698,46.8136,46.6997,46.7873,47900.0
2010-08-04 15:30:00,53.41,53.53,53.36,53.37,125400.0,46.7873,46.8924,46.7435,46.7523,125400.0
2010-08-05 09:30:00,53.26,53.26,52.6,53.14,84900.0,46.6559,46.6559,46.0778,46.5508,84900.0
2010-08-05 10:00:00,53.11,53.76,53.1,53.75,74600.0,46.5245,47.0939,46.5158,47.0852,74600.0
2010-08-05 10:30:00,53.73,53.86,53.69,53.77,70000.0,47.0676,47.1815,47.0326,47.1027,70000.0
2010-08-05 11:00:00,53.76,53.86,53.59,53.68,66600.0,47.0939,47.1815,46.945,47.0238,66600.0
2010-08-05 11:30:00,53.66,53.96,53.62,53.85,91900.0,47.0063,47.2691,46.9713,47.1728,91900.0
2010-08-05 12:00:00,53.83,53.92,53.6,53.7,60000.0,47.1552,47.2341,46.9538,47.0414,60000.0
2010-08-05 12:30:00,53.67,54.03,53.63,54.03,30300.0,47.0151,47.3304,46.98,47.3304,30300.0
2010-08-05 13:00:00,54.02,54.03,53.89,54.0,19000.0,47.3217,47.3304,47.2078,47.3042,19000.0
2010-08-05 13:30:00,54.01,54.06,53.95,53.99,32400.0,47.3129,47.3567,47.2604,47.2954,32400.0
2010-08-05 14:00:00,53.97,53.98,53.87,53.92,39700.0,47.2779,47.2866,47.1903,47.2341,39700.0
2010-08-05 14:30:00,53.91,53.91,53.83,53.89,48900.0,47.2253,47.2253,47.1552,47.2078,48900.0
2010-08-05 15:00:00,53.88,53.94,53.79,53.8,52700.0,47.199,47.2516,47.1202,47.129,52700.0
2010-08-05 15:30:00,53.79,53.92,53.77,53.87,108800.0,47.1202,47.2341,47.1027,47.1903,108800.0
2010-08-06 09:30:00,53.56,53.89,53.29,53.64,45300.0,46.9187,47.2078,46.6822,46.9888,45300.0
2010-08-06 10:00:00,53.67,53.73,53.21,53.24,40600.0,47.0151,47.0676,46.6121,46.6384,40600.0
2010-08-06 10:30:00,53.21,53.25,52.7,52.86,62800.0,46.6121,46.6472,46.1654,46.3055,62800.0
2010-08-06 11:00:00,52.87,52.91,52.71,52.74,30900.0,46.3143,46.3493,46.1741,46.2004,30900.0
2010-08-06 11:30:00,52.75,53.01,52.73,52.81,190800.0,46.2092,46.4369,46.1916,46.2617,190800.0
2010-08-06 12:00:00,52.77,52.84,52.46,52.51,51100.0,46.2267,46.288,45.9551,45.9989,51100.0
2010-08-06 12:30:00,52.51,52.65,52.41,52.58,58000.0,45.9989,46.1216,45.9113,46.0602,58000.0
2010-08-06 13:00:00,52.56,52.65,52.48,52.5,23900.0,46.0427,46.1216,45.9726,45.9902,23900.0
2010-08-06 13:30:00,52.52,52.53,52.41,52.49,22400.0,46.0077,46.0164,45.9113,45.9814,22400.0
2010-08-06 14:00:00,52.49,52.58,52.42,52.5,35100.0,45.9814,46.0602,45.9201,45.9902,35100.0
2010-08-06 14:30:00,52.49,52.69,52.46,52.63,82300.0,45.9814,46.1566,45.9551,46.104,82300.0
2010-08-06 15:00:00,52.63,52.76,52.51,52.68,89000.0,46.104,46.2179,45.9989,46.1478,89000.0
2010-08-06 15:30:00,52.69,52.85,52.55,52.76,205800.0,46.1566,46.2968,46.034,46.2179,205800.0
2010-08-09 09:30:00,52.76,53.25,52.76,53.2,71500.0,46.2179,46.6472,46.2179,46.6034,71500.0
2010-08-09 10:00:00,53.19,53.41,53.15,53.18,96300.0,46.5946,46.7873,46.5596,46.5858,96300.0
2010-08-09 10:30:00,53.17,53.22,52.87,52.88,93900.0,46.5771,46.6209,46.3143,46.323,93900.0
2010-08-09 11:00:00,52.88,53.42,52.86,53.32,56900.0,46.323,46.7961,46.3055,46.7085,56900.0
2010-08-09 11:30:00,53.28,53.36,53.01,53.03,57100.0,46.6734,46.7435,46.4369,46.4544,57100.0
2010-08-09 12:00:00,53.03,53.2,53.02,53.12,13100.0,46.4544,46.6034,46.4457,46.5333,13100.0
2010-08-09 12:30:00,53.13,53.19,53.05,53.08,22200.0,46.542,46.5946,46.472,46.4982,22200.0
2010-08-09 13:00:00,53.08,53.12,53.03,53.03,17900.0,46.4982,46.5333,46.4544,46.4544,17900.0
2010-08-09 13:30:00,53.01,53.08,52.91,52.98,45600.0,46.4369,46.4982,46.3493,46.4106,45600.0
2010-08-09 14:00:00,52.98,53.05,52.91,53.03,60800.0,46.4106,46.472,46.3493,46.4544,60800.0
2010-08-09 14:30:00,53.04,53.17,52.98,53.06,92600.0,46.4632,46.5771,46.4106,46.4807,92600.0
2010-08-09 15:00:00,53.05,53.19,53.05,53.13,79500.0,46.472,46.5946,46.472,46.542,79500.0
2010-08-09 15:30:00,53.13,53.25,53.1,53.24,111700.0,46.542,46.6472,46.5158,46.6384,111700.0
2010-08-10 09:30:00,52.81,53.05,52.52,52.73,27500.0,46.2617,46.472,46.0077,46.1916,27500.0
2010-08-10 10:00:00,52.77,53.02,52.69,52.98,62300.0,46.2267,46.4457,46.1566,46.4106,62300.0
2010-08-10 10:30:00,53.0,53.03,52.81,52.97,65500.0,46.4282,46.4544,46.2617,46.4019,65500.0
2010-08-10 11:00:00,52.97,53.22,52.97,53.07,42000.0,46.4019,46.6209,46.4019,46.4895,42000.0
2010-08-10 11:30:00,53.08,53.15,53.01,53.08,35300.0,46.4982,46.5596,46.4369,46.4982,35300.0
2010-08-10 12:00:00,53.06,53.11,52.97,53.03,54400.0,46.4807,46.5245,46.4019,46.4544,54400.0
2010-08-10 12:30:00,53.01,53.06,52.94,52.96,33400.0,46.4369,46.4807,46.3756,46.3931,33400.0
2010-08-10 13:00:00,52.95,52.98,52.71,52.72,46600.0,46.3844,46.4106,46.1741,46.1829,46600.0
2010-08-10 13:30:00,52.72,52.86,52.68,52.83,34700.0,46.1829,46.3055,46.1478,46.2792,34700.0
2010-08-10 14:00:00,52.84,53.21,52.55,52.88,59100.0,46.288,46.6121,46.034,46.323,59100.0
2010-08-10 14:30:00,52.9,53.48,52.89,53.4,95800.0,46.3406,46.8486,46.3318,46.7786,95800.0
2010-08-10 15:00:00,53.37,53.49,53.0,53.16,77100.0,46.7523,46.8574,46.4282,46.5683,77100.0
2010-08-10 15:30:00,53.15,53.32,52.99,53.02,120600.0,46.5596,46.7085,46.4194,46.4457,120600.0
2010-08-11 09:30:00,52.46,52.48,52.11,52.18,154700.0,45.9551,45.9726,45.6485,45.7098,154700.0
2010-08-11 10:00:00,52.18,52.35,52.1,52.29,94300.0,45.7098,45.8588,45.6398,45.8062,94300.0
2010-08-11 10:30:00,52.26,52.31,52.03,52.13,81100.0,45.7799,45.8237,45.5784,45.666,81100.0
2010-08-11 11:00:00,52.12,52.22,52.08,52.12,46300.0,45.6573,45.7449,45.6222,45.6573,46300.0
2010-08-11 11:30:00,52.12,52.22,52.11,52.22,68200.0,45.6573,45.7449,45.6485,45.7449,68200.0
2010-08-11 12:00:00,52.22,52.22,52.1,52.1,36300.0,45.7449,45.7449,45.6398,45.6398,36300.0
2010-08-11 12:30:00,52.1,52.16,52.05,52.12,49300.0,45.6398,45.6923,45.596,45.6573,49300.0
2010-08-11 13:00:00,52.1,52.18,52.1,52.15,50600.0,45.6398,45.7098,45.6398,45.6836,50600.0
2010-08-11 13:30:00,52.15,52.22,52.05,52.07,40300.0,45.6836,45.7449,45.596,45.6135,40300.0
2010-08-11 14:00:00,52.08,52.19,51.86,52.03,75700.0,45.6222,45.7186,45.4295,45.5784,75700.0
2010-08-11 14:30:00,52.03,52.1,51.69,51.72,92700.0,45.5784,45.6398,45.2806,45.3069,92700.0
2010-08-11 15:00:00,51.71,51.94,51.71,51.9,111600.0,45.2981,45.4996,45.2981,45.4646,111600.0
2010-08-11 15:30:00,51.89,52.07,51.8,51.86,247400.0,45.4558,45.6135,45.377,45.4295,247400.0
2010-08-12 09:30:00,52.75,54.41,52.72,54.28,529700.0,46.2092,47.6633,46.1829,47.5494,529700.0
2010-08-12 10:00:00,54.28,54.73,54.15,54.3,288900.0,47.5494,47.9436,47.4356,47.567,288900.0
2010-08-12 10:30:00,54.3,54.92,54.1,54.91,173800.0,47.567,48.1101,47.3918,48.1013,173800.0
2010-08-12 11:00:00,54.9,55.09,54.81,54.98,168900.0,48.0926,48.259,48.0137,48.1626,168900.0
2010-08-12 11:30:00,54.96,55.27,54.95,55.22,117300.0,48.1451,48.4167,48.1364,48.3729,117300.0
2010-08-12 12:00:00,55.2,55.76,55.2,55.68,159100.0,48.3554,48.8459,48.3554,48.7758,159100.0
2010-08-12 12:30:00,55.65,55.78,55.11,55.11,126500.0,48.7496,48.8634,48.2765,48.2765,126500.0
2010-08-12 13:00:00,55.11,55.25,55.07,55.09,125900.0,48.2765,48.3992,48.2415,48.259,125900.0
2010-08-12 13:30:00,55.1,55.22,54.55,54.61,202300.0,48.2678,48.3729,47.786,47.8385,202300.0
2010-08-12 14:00:00,54.61,54.81,54.24,54.37,200400.0,47.8385,48.0137,47.5144,47.6283,200400.0
2010-08-12 14:30:00,54.36,54.6,54.08,54.51,145500.0,47.6195,47.8298,47.3742,47.7509,145500.0
2010-08-12 15:00:00,54.51,54.85,54.51,54.6,206600.0,47.7509,48.0488,47.7509,47.8298,206600.0
2010-08-12 15:30:00,54.61,54.81,54.36,54.61,566100.0,47.8385,48.0137,47.6195,47.8385,566100.0
2010-08-13 09:30:00,54.61,54.78,54.1,54.4,164500.0,47.8385,47.9874,47.3918,47.6546,164500.0
2010-08-13 10:00:00,54.4,54.55,54.17,54.23,59500.0,47.6546,47.786,47.4531,47.5056,59500.0
2010-08-13 10:30:00,54.23,54.29,53.94,54.12,61400.0,47.5056,47.5582,47.2516,47.4093,61400.0
2010-08-13 11:00:00,54.15,54.38,54.06,54.17,77600.0,47.4356,47.637,47.3567,47.4531,77600.0
2010-08-13 11:30:00,54.16,54.2,54.0,54.01,32000.0,47.4443,47.4794,47.3042,47.3129,32000.0
2010-08-13 12:00:00,54.01,54.33,54.0,54.3,46700.0,47.3129,47.5932,47.3042,47.567,46700.0
2010-08-13 12:30:00,54.32,54.36,54.23,54.32,58800.0,47.5845,47.6195,47.5056,47.5845,58800.0
2010-08-13 13:00:00,54.33,54.33,54.25,54.32,52200.0,47.5932,47.5932,47.5232,47.5845,52200.0
2010-08-13 13:30:00,54.32,54.36,54.25,54.29,38700.0,47.5845,47.6195,47.5232,47.5582,38700.0
2010-08-13 14:00:00,54.28,54.35,54.21,54.26,53400.0,47.5494,47.6108,47.4881,47.5319,53400.0
2010-08-13 14:30:00,54.26,54.29,54.15,54.16,41500.0,47.5319,47.5582,47.4356,47.4443,41500.0
2010-08-13 15:00:00,54.17,54.37,54.17,54.3,122400.0,47.4531,47.6283,47.4531,47.567,122400.0
2010-08-13 15:30:00,54.3,54.45,54.26,54.27,188700.0,47.567,47.6984,47.5319,47.5407,188700.0
2010-08-16 09:30:00,53.95,54.32,53.82,53.99,330300.0,47.2604,47.5845,47.1465,47.2954,330300.0
2010-08-16 10:00:00,54.01,54.73,53.92,54.3,78400.0,47.3129,47.9436,47.2341,47.567,78400.0
2010-08-16 10:30:00,54.32,54.6,54.32,54.59,56700.0,47.5845,47.8298,47.5845,47.821,56700.0
2010-08-16 11:00:00,54.6,54.6,54.42,54.53,74800.0,47.8298,47.8298,47.6721,47.7684,74800.0
2010-08-16 11:30:00,54.54,54.6,54.46,54.47,65300.0,47.7772,47.8298,47.7071,47.7159,65300.0
2010-08-16 12:00:00,54.42,54.51,54.31,54.4,36600.0,47.6721,47.7509,47.5757,47.6546,36600.0
2010-08-16 12:30:00,54.41,54.53,54.28,54.46,66100.0,47.6633,47.7684,47.5494,47.7071,66100.0
2010-08-16 13:00:00,54.47,54.52,54.3,54.3,48100.0,47.7159,47.7597,47.567,47.567,48100.0
2010-08-16 13:30:00,54.3,54.34,54.25,54.25,28600.0,47.567,47.602,47.5232,47.5232,28600.0
2010-08-16 14:00:00,54.26,54.41,54.24,54.34,29900.0,47.5319,47.6633,47.5144,47.602,29900.0
2010-08-16 14:30:00,54.32,54.33,54.2,54.3,38100.0,47.5845,47.5932,47.4794,47.567,38100.0
2010-08-16 15:00:00,54.3,54.33,54.23,54.27,84900.0,47.567,47.5932,47.5056,47.5407,84900.0
2010-08-16 15:30:00,54.28,54.38,54.25,54.29,163700.0,47.5494,47.637,47.5232,47.5582,163700.0
2010-08-17 09:30:00,54.37,54.79,54.37,54.65,54000.0,47.6283,47.9962,47.6283,47.8736,54000.0
2010-08-17 10:00:00,54.68,54.75,54.37,54.52,64300.0,47.8998,47.9612,47.6283,47.7597,64300.0
2010-08-17 10:30:00,54.5,54.94,54.5,54.65,82800.0,47.7422,48.1276,47.7422,47.8736,82800.0
2010-08-17 11:00:00,54.63,54.8,54.52,54.53,154300.0,47.856,48.005,47.7597,47.7684,154300.0
2010-08-17 11:30:00,54.52,54.63,54.12,54.33,182400.0,47.7597,47.856,47.4093,47.5932,182400.0
2010-08-17 12:00:00,54.34,54.52,54.3,54.35,67000.0,47.602,47.7597,47.567,47.6108,67000.0
2010-08-17 12:30:00,54.34,54.58,54.33,54.5,72000.0,47.602,47.8122,47.5932,47.7422,72000.0
2010-08-17 13:00:00,54.49,54.68,54.46,54.65,73000.0,47.7334,47.8998,47.7071,47.8736,73000.0
2010-08-17 13:30:00,54.63,54.65,54.41,54.45,41500.0,47.856,47.8736,47.6633,47.6984,41500.0
2010-08-17 14:00:00,54.47,54.61,54.39,54.45,62300.0,47.7159,47.8385,47.6458,47.6984,62300.0
2010-08-17 14:30:00,54.46,54.65,54.46,54.58,40200.0,47.7071,47.8736,47.7071,47.8122,40200.0
2010-08-17 15:00:00,54.57,54.73,54.53,54.65,95400.0,47.8035,47.9436,47.7684,47.8736,95400.0
2010-08-17 15:30:00,54.65,54.65,54.49,54.51,154600.0,47.8736,47.8736,47.7334,47.7509,154600.0
2010-08-18 09:30:00,54.57,54.58,54.24,54.33,73900.0,47.8035,47.8122,47.5144,47.5932,73900.0
2010-08-18 10:00:00,54.31,54.73,54.25,54.4,59400.0,47.5757,47.9436,47.5232,47.6546,59400.0
2010-08-18 10:30:00,54.41,54.69,54.3,54.67,51600.0,47.6633,47.9086,47.567,47.8911,51600.0
2010-08-18 11:00:00,54.69,54.95,54.68,54.78,66900.0,47.9086,48.1364,47.8998,47.9874,66900.0
2010-08-18 11:30:00,54.77,55.05,54.77,55.04,74400.0,47.9787,48.224,47.9787,48.2152,74400.0
2010-08-18 12:00:00,55.08,55.13,54.99,55.06,38400.0,48.2502,48.294,48.1714,48.2327,38400.0
2010-08-18 12:30:00,55.02,55.2,54.94,55.18,24300.0,48.1977,48.3554,48.1276,48.3378,24300.0
2010-08-18 13:00:00,55.19,55.22,55.04,55.18,53500.0,48.3466,48.3729,48.2152,48.3378,53500.0
2010-08-18 13:30:00,55.19,55.21,55.0,55.18,30500.0,48.3466,48.3641,48.1802,48.3378,30500.0
2010-08-18 14:00:00,55.18,55.3,55.03,55.25,57900.0,48.3378,48.443,48.2064,48.3992,57900.0
2010-08-18 14:30:00,55.24,55.36,55.2,55.25,50900.0,48.3904,48.4955,48.3554,48.3992,50900.0
2010-08-18 15:00:00,55.25,55.3,55.14,55.19,60800.0,48.3992,48.443,48.3028,48.3466,60800.0
2010-08-18 15:30:00,55.19,55.34,55.17,55.2,132500.0,48.3466,48.478,48.3291,48.3554,132500.0
2010-08-19 09:30:00,55.08,55.5,55.03,55.43,53000.0,48.2502,48.6182,48.2064,48.5568,53000.0
2010-08-19 10:00:00,55.4,55.44,55.12,55.35,146200.0,48.5306,48.5656,48.2853,48.4868,146200.0
2010-08-19 10:30:00,55.36,55.4,55.03,55.06,80000.0,48.4955,48.5306,48.2064,48.2327,80000.0
2010-08-19 11:00:00,55.05,55.14,54.93,54.94,51400.0,48.224,48.3028,48.1188,48.1276,51400.0
2010-08-19 11:30:00,54.91,54.94,54.75,54.86,33600.0,48.1013,48.1276,47.9612,48.0575,33600.0
2010-08-19 12:00:00,54.87,54.98,54.83,54.92,23900.0,48.0663,48.1626,48.0312,48.1101,23900.0
2010-08-19 12:30:00,54.89,55.09,54.89,55.09,44400.0,48.0838,48.259,48.0838,48.259,44400.0
2010-08-19 13:00:00,55.12,55.19,55.01,55.03,35700.0,48.2853,48.3466,48.1889,48.2064,35700.0
2010-08-19 13:30:00,55.02,55.14,54.99,55.12,27000.0,48.1977,48.3028,48.1714,48.2853,27000.0
2010-08-19 14:00:00,55.12,55.2,55.08,55.14,79300.0,48.2853,48.3554,48.2502,48.3028,79300.0
2010-08-19 14:30:00,55.13,55.24,55.08,55.11,111000.0,48.294,48.3904,48.2502,48.2765,111000.0
2010-08-19 15:00:00,55.11,55.5,55.08,55.41,163200.0,48.2765,48.6182,48.2502,48.5393,163200.0
2010-08-19 15:30:00,55.42,55.52,55.27,55.29,263500.0,48.5481,48.6357,48.4167,48.4342,263500.0
2010-08-20 09:30:00,55.28,55.36,54.76,55.13,53700.0,48.4254,48.4955,47.9699,48.294,53700.0
2010-08-20 10:00:00,55.11,55.18,54.76,54.79,52300.0,48.2765,48.3378,47.9699,47.9962,52300.0
2010-08-20 10:30:00,54.81,55.1,54.81,55.05,27400.0,48.0137,48.2678,48.0137,48.224,27400.0
2010-08-20 11:00:00,55.06,55.14,54.96,54.99,69400.0,48.2327,48.3028,48.1451,48.1714,69400.0
2010-08-20 11:30:00,55.0,55.05,54.84,55.01,56400.0,48.1802,48.224,48.04,48.1889,56400.0
2010-08-20 12:00:00,55.01,55.4,55.01,55.4,47900.0,48.1889,48.5306,48.1889,48.5306,47900.0
2010-08-20 12:30:00,55.4,55.4,55.21,55.29,41000.0,48.5306,48.5306,48.3641,48.4342,41000.0
2010-08-20 13:00:00,55.27,55.38,55.18,55.31,17700.0,48.4167,48.513,48.3378,48.4517,17700.0
2010-08-20 13:30:00,55.33,55.33,55.19,55.28,16700.0,48.4692,48.4692,48.3466,48.4254,16700.0
2010-08-20 14:00:00,55.29,55.36,55.22,55.27,44200.0,48.4342,48.4955,48.3729,48.4167,44200.0
2010-08-20 14:30:00,55.27,55.59,55.27,55.46,46000.0,48.4167,48.697,48.4167,48.5831,46000.0
2010-08-20 15:00:00,55.44,55.76,55.44,55.68,95600.0,48.5656,48.8459,48.5656,48.7758,95600.0
2010-08-20 15:30:00,55.68,55.92,55.63,55.86,193600.0,48.7758,48.9861,48.732,48.9335,193600.0
2010-08-23 09:30:00,55.9,56.21,55.22,55.35,137000.0,48.9686,49.2401,48.3729,48.4868,137000.0
2010-08-23 10:00:00,55.35,55.35,55.0,55.25,89000.0,48.4868,48.4868,48.1802,48.3992,89000.0
2010-08-23 10:30:00,55.28,55.32,55.15,55.28,75400.0,48.4254,48.4605,48.3116,48.4254,75400.0
2010-08-23 11:00:00,55.28,55.29,55.16,55.21,75900.0,48.4254,48.4342,48.3203,48.3641,75900.0
2010-08-23 11:30:00,55.21,55.43,55.17,55.29,42600.0,48.3641,48.5568,48.3291,48.4342,42600.0
2010-08-23 12:00:00,55.29,55.54,55.26,55.54,116700.0,48.4342,48.6532,48.4079,48.6532,116700.0
2010-08-23 12:30:00,55.54,55.58,55.47,55.53,62000.0,48.6532,48.6882,48.5919,48.6444,62000.0
2010-08-23 13:00:00,55.53,55.7,55.45,55.63,58100.0,48.6444,48.7934,48.5744,48.732,58100.0
2010-08-23 13:30:00,55.62,55.63,55.49,55.59,43300.0,48.7233,48.732,48.6094,48.697,43300.0
2010-08-23 14:00:00,55.59,55.67,55.36,55.38,107200.0,48.697,48.7671,48.4955,48.513,107200.0
2010-08-23 14:30:00,55.38,55.41,55.15,55.16,95100.0,48.513,48.5393,48.3116,48.3203,95100.0
2010-08-23 15:00:00,55.15,55.27,55.11,55.19,96000.0,48.3116,48.4167,48.2765,48.3466,96000.0
2010-08-23 15:30:00,55.2,55.21,54.74,54.76,241900.0,48.3554,48.3641,47.9524,47.9699,241900.0
2010-08-24 09:30:00,54.12,54.15,53.69,53.97,131700.0,47.4093,47.4356,47.0326,47.2779,131700.0
2010-08-24 10:00:00,53.94,54.73,53.65,54.35,152500.0,47.2516,47.9436,46.9976,47.6108,152500.0
2010-08-24 10:30:00,54.35,54.42,54.21,54.42,40600.0,47.6108,47.6721,47.4881,47.6721,40600.0
2010-08-24 11:00:00,54.41,54.69,54.4,54.69,50400.0,47.6633,47.9086,47.6546,47.9086,50400.0
2010-08-24 11:30:00,54.71,54.92,54.69,54.73,43900.0,47.9261,48.1101,47.9086,47.9436,43900.0
2010-08-24 12:00:00,54.72,54.78,54.54,54.54,36800.0,47.9349,47.9874,47.7772,47.7772,36800.0
2010-08-24 12:30:00,54.54,54.74,54.53,54.63,33400.0,47.7772,47.9524,47.7684,47.856,33400.0
2010-08-24 13:00:00,54.64,54.9,54.54,54.9,32100.0,47.8648,48.0926,47.7772,48.0926,32100.0
2010-08-24 13:30:00,54.92,54.92,54.44,54.47,24500.0,48.1101,48.1101,47.6896,47.7159,24500.0
2010-08-24 14:00:00,54.49,54.65,54.46,54.52,32000.0,47.7334,47.8736,47.7071,47.7597,32000.0
2010-08-24 14:30:00,54.52,54.66,54.47,54.52,43600.0,47.7597,47.8823,47.7159,47.7597,43600.0
2010-08-24 15:00:00,54.54,54.68,54.46,54.6,71300.0,47.7772,47.8998,47.7071,47.8298,71300.0
2010-08-24 15:30:00,54.61,54.61,54.19,54.25,139100.0,47.8385,47.8385,47.4706,47.5232,139100.0
2010-08-25 09:30:00,53.88,54.6,53.88,54.19,61000.0,47.199,47.8298,47.199,47.4706,61000.0
2010-08-25 10:00:00,54.16,54.42,54.06,54.31,61200.0,47.4443,47.6721,47.3567,47.5757,61200.0
2010-08-25 10:30:00,54.3,54.54,54.24,54.53,40100.0,47.567,47.7772,47.5144,47.7684,40100.0
2010-08-25 11:00:00,54.53,54.73,54.53,54.68,53800.0,47.7684,47.9436,47.7684,47.8998,53800.0
2010-08-25 11:30:00,54.67,54.74,54.52,54.71,30600.0,47.8911,47.9524,47.7597,47.9261,30600.0
2010-08-25 12:00:00,54.7,54.7,54.65,54.67,24700.0,47.9174,47.9174,47.8736,47.8911,24700.0
2010-08-25 12:30:00,54.65,54.72,54.52,54.53,22400.0,47.8736,47.9349,47.7597,47.7684,22400.0
2010-08-25 13:00:00,54.51,54.7,54.51,54.58,28400.0,47.7509,47.9174,47.7509,47.8122,28400.0
2010-08-25 13:30:00,54.58,54.89,54.58,54.85,25400.0,47.8122,48.0838,47.8122,48.0488,25400.0
2010-08-25 14:00:00,54.84,55.13,54.81,55.13,45000.0,48.04,48.294,48.0137,48.294,45000.0
2010-08-25 14:30:00,55.13,55.15,54.93,54.99,201200.0,48.294,48.3116,48.1188,48.1714,201200.0
2010-08-25 15:00:00,54.99,55.02,54.86,54.98,157700.0,48.1714,48.1977,48.0575,48.1626,157700.0
2010-08-25 15:30:00,54.98,55.05,54.85,54.92,250300.0,48.1626,48.224,48.0488,48.1101,250300.0
2010-08-26 09:30:00,54.87,55.09,54.34,54.84,51900.0,48.0663,48.259,47.602,48.04,51900.0
2010-08-26 10:00:00,54.88,55.11,54.84,54.9,33600.0,48.075,48.2765,48.04,48.0926,33600.0
2010-08-26 10:30:00,54.92,54.92,54.64,54.76,55900.0,48.1101,48.1101,47.8648,47.9699,55900.0
2010-08-26 11:00:00,54.75,54.95,54.6,54.92,29100.0,47.9612,48.1364,47.8298,48.1101,29100.0
2010-08-26 11:30:00,54.92,55.06,54.9,55.04,27700.0,48.1101,48.2327,48.0926,48.2152,27700.0
2010-08-26 12:00:00,55.04,55.21,54.99,55.15,24000.0,48.2152,48.3641,48.1714,48.3116,24000.0
2010-08-26 12:30:00,55.14,55.2,55.01,55.02,38400.0,48.3028,48.3554,48.1889,48.1977,38400.0
2010-08-26 13:00:00,55.03,55.05,54.9,54.94,25200.0,48.2064,48.224,48.0926,48.1276,25200.0
2010-08-26 13:30:00,54.93,55.02,54.91,55.02,35100.0,48.1188,48.1977,48.1013,48.1977,35100.0
2010-08-26 14:00:00,55.01,55.08,54.92,54.92,81600.0,48.1889,48.2502,48.1101,48.1101,81600.0
2010-08-26 14:30:00,54.92,54.97,54.82,54.84,67800.0,48.1101,48.1539,48.0225,48.04,67800.0
2010-08-26 15:00:00,54.84,55.04,54.79,54.98,96900.0,48.04,48.2152,47.9962,48.1626,96900.0
2010-08-26 15:30:00,54.97,55.03,54.68,54.7,222600.0,48.1539,48.2064,47.8998,47.9174,222600.0
2010-08-27 09:30:00,55.02,55.02,54.25,54.28,69500.0,48.1977,48.1977,47.5232,47.5494,69500.0
2010-08-27 10:00:00,54.26,55.09,54.24,54.98,70600.0,47.5319,48.259,47.5144,48.1626,70600.0
2010-08-27 10:30:00,55.03,55.38,54.96,55.35,45800.0,48.2064,48.513,48.1451,48.4868,45800.0
2010-08-27 11:00:00,55.34,55.75,55.3,55.66,46600.0,48.478,48.8372,48.443,48.7583,46600.0
2010-08-27 11:30:00,55.65,55.73,55.44,55.62,52200.0,48.7496,48.8196,48.5656,48.7233,52200.0
2010-08-27 12:00:00,55.62,55.72,55.5,55.64,53400.0,48.7233,48.8109,48.6182,48.7408,53400.0
2010-08-27 12:30:00,55.65,55.69,55.37,55.48,75000.0,48.7496,48.7846,48.5043,48.6006,75000.0
2010-08-27 13:00:00,55.46,55.69,55.44,55.65,44000.0,48.5831,48.7846,48.5656,48.7496,44000.0
2010-08-27 13:30:00,55.68,55.76,55.52,55.73,35500.0,48.7758,48.8459,48.6357,48.8196,35500.0
2010-08-27 14:00:00,55.73,55.9,55.7,55.84,42300.0,48.8196,48.9686,48.7934,48.916,42300.0
2010-08-27 14:30:00,55.86,55.91,55.79,55.85,47300.0,48.9335,48.9773,48.8722,48.9248,47300.0
2010-08-27 15:00:00,55.86,55.94,55.79,55.84,87700.0,48.9335,49.0036,48.8722,48.916,87700.0
2010-08-27 15:30:00,55.83,55.88,55.58,55.61,215200.0,48.9072,48.951,48.6882,48.7145,215200.0
2010-08-30 09:30:00,55.32,55.51,55.07,55.26,38300.0,48.4605,48.6269,48.2415,48.4079,38300.0
2010-08-30 10:00:00,55.29,55.29,54.72,54.72,50900.0,48.4342,48.4342,47.9349,47.9349,50900.0
2010-08-30 10:30:00,54.73,55.12,54.66,54.81,131700.0,47.9436,48.2853,47.8823,48.0137,131700.0
2010-08-30 11:00:00,54.81,54.83,54.55,54.55,68800.0,48.0137,48.0312,47.786,47.786,68800.0
2010-08-30 11:30:00,54.56,54.61,54.38,54.41,68100.0,47.7947,47.8385,47.637,47.6633,68100.0
2010-08-30 12:00:00,54.43,54.55,54.41,54.51,26600.0,47.6808,47.786,47.6633,47.7509,26600.0
2010-08-30 12:30:00,54.5,54.63,54.39,54.39,43400.0,47.7422,47.856,47.6458,47.6458,43400.0
2010-08-30 13:00:00,54.39,54.44,54.25,54.28,84000.0,47.6458,47.6896,47.5232,47.5494,84000.0
2010-08-30 13:30:00,54.27,54.43,54.27,54.28,41800.0,47.5407,47.6808,47.5407,47.5494,41800.0
2010-08-30 14:00:00,54.3,54.4,54.25,54.29,106100.0,47.567,47.6546,47.5232,47.5582,106100.0
2010-08-30 14:30:00,54.28,54.43,54.26,54.28,53900.0,47.5494,47.6808,47.5319,47.5494,53900.0
2010-08-30 15:00:00,54.29,54.32,54.17,54.24,142600.0,47.5582,47.5845,47.4531,47.5144,142600.0
2010-08-30 15:30:00,54.24,54.3,54.15,54.16,213200.0,47.5144,47.567,47.4356,47.4443,213200.0
2010-08-31 09:30:00,53.78,54.39,53.72,54.31,110100.0,47.1114,47.6458,47.0589,47.5757,110100.0
2010-08-31 10:00:00,54.33,54.54,54.21,54.47,46900.0,47.5932,47.7772,47.4881,47.7159,46900.0
2010-08-31 10:30:00,54.47,54.54,54.24,54.31,32200.0,47.7159,47.7772,47.5144,47.5757,32200.0
2010-08-31 11:00:00,54.33,54.62,54.33,54.54,41200.0,47.5932,47.8473,47.5932,47.7772,41200.0
2010-08-31 11:30:00,54.5,54.75,54.44,54.65,107300.0,47.7422,47.9612,47.6896,47.8736,107300.0
2010-08-31 12:00:00,54.68,54.75,54.57,54.62,18900.0,47.8998,47.9612,47.8035,47.8473,18900.0
2010-08-31 12:30:00,54.63,54.75,54.49,54.49,29500.0,47.856,47.9612,47.7334,47.7334,29500.0
2010-08-31 13:00:00,54.5,54.55,54.4,54.55,17400.0,47.7422,47.786,47.6546,47.786,17400.0
2010-08-31 13:30:00,54.55,54.63,54.43,54.62,30600.0,47.786,47.856,47.6808,47.8473,30600.0
2010-08-31 14:00:00,54.61,54.61,54.39,54.47,77700.0,47.8385,47.8385,47.6458,47.7159,77700.0
2010-08-31 14:30:00,54.45,54.5,54.26,54.37,97300.0,47.6984,47.7422,47.5319,47.6283,97300.0
2010-08-31 15:00:00,54.37,54.45,54.33,54.42,114200.0,47.6283,47.6984,47.5932,47.6721,114200.0
2010-08-31 15:30:00,54.41,54.58,54.33,54.46,212200.0,47.6633,47.8122,47.5932,47.7071,212200.0
2010-09-01 09:30:00,55.08,55.46,55.08,55.46,49600.0,48.2502,48.5831,48.2502,48.5831,49600.0
2010-09-01 10:00:00,55.43,55.98,55.43,55.63,57800.0,48.5568,49.0386,48.5568,48.732,57800.0
2010-09-01 10:30:00,55.65,55.76,55.51,55.58,48100.0,48.7496,48.8459,48.6269,48.6882,48100.0
2010-09-01 11:00:00,55.58,55.67,55.52,55.56,38200.0,48.6882,48.7671,48.6357,48.6707,38200.0
2010-09-01 11:30:00,55.57,55.71,55.53,55.62,29800.0,48.6795,48.8021,48.6444,48.7233,29800.0
2010-09-01 12:00:00,55.63,55.67,55.47,55.52,32500.0,48.732,48.7671,48.5919,48.6357,32500.0
2010-09-01 12:30:00,55.52,55.61,55.49,55.57,26500.0,48.6357,48.7145,48.6094,48.6795,26500.0
2010-09-01 13:00:00,55.57,55.6,55.51,55.55,42500.0,48.6795,48.7058,48.6269,48.662,42500.0
2010-09-01 13:30:00,55.56,55.7,55.55,55.63,39100.0,48.6707,48.7934,48.662,48.732,39100.0
2010-09-01 14:00:00,55.64,55.69,55.41,55.5,43500.0,48.7408,48.7846,48.5393,48.6182,43500.0
2010-09-01 14:30:00,55.52,55.56,55.38,55.42,29700.0,48.6357,48.6707,48.513,48.5481,29700.0
2010-09-01 15:00:00,55.43,55.52,55.36,55.42,64700.0,48.5568,48.6357,48.4955,48.5481,64700.0
2010-09-01 15:30:00,55.41,55.54,55.37,55.5,130700.0,48.5393,48.6532,48.5043,48.6182,130700.0
2010-09-02 09:30:00,55.43,56.25,55.43,56.22,34600.0,48.5568,49.2752,48.5568,49.2489,34600.0
2010-09-02 10:00:00,56.2,56.45,56.02,56.2,31700.0,49.2314,49.4504,49.0737,49.2314,31700.0
2010-09-02 10:30:00,56.19,56.25,56.03,56.16,72500.0,49.2226,49.2752,49.0824,49.1963,72500.0
2010-09-02 11:00:00,56.18,56.26,56.08,56.23,40500.0,49.2138,49.2839,49.1262,49.2576,40500.0
2010-09-02 11:30:00,56.22,56.3,56.12,56.21,29000.0,49.2489,49.319,49.1613,49.2401,29000.0
2010-09-02 12:00:00,56.21,56.35,56.16,56.24,38800.0,49.2401,49.3628,49.1963,49.2664,38800.0
2010-09-02 12:30:00,56.25,56.28,56.05,56.11,19100.0,49.2752,49.3014,49.1,49.1525,19100.0
2010-09-02 13:00:00,56.11,56.12,55.69,55.71,58300.0,49.1525,49.1613,48.7846,48.8021,58300.0
2010-09-02 13:30:00,55.7,55.96,55.7,55.96,39000.0,48.7934,49.0211,48.7934,49.0211,39000.0
2010-09-02 14:00:00,55.96,56.28,55.95,56.17,39000.0,49.0211,49.3014,49.0124,49.2051,39000.0
2010-09-02 14:30:00,56.18,56.28,56.18,56.26,31200.0,49.2138,49.3014,49.2138,49.2839,31200.0
2010-09-02 15:00:00,56.26,56.48,56.21,56.44,58300.0,49.2839,49.4766,49.2401,49.4416,58300.0
2010-09-02 15:30:00,56.44,56.49,56.21,56.27,104300.0,49.4416,49.4854,49.2401,49.2927,104300.0
2010-09-03 09:30:00,56.7,57.63,56.7,57.62,77600.0,49.6694,50.4841,49.6694,50.4753,77600.0
2010-09-03 10:00:00,57.57,57.58,56.9,56.9,91700.0,50.4315,50.4403,49.8446,49.8446,91700.0
2010-09-03 10:30:00,56.96,57.04,56.64,56.7,55700.0,49.8971,49.9672,49.6168,49.6694,55700.0
2010-09-03 11:00:00,56.72,56.8,56.51,56.57,42600.0,49.6869,49.757,49.5029,49.5555,42600.0
2010-09-03 11:30:00,56.56,56.56,56.34,56.36,62400.0,49.5467,49.5467,49.354,49.3715,62400.0
2010-09-03 12:00:00,56.35,56.38,56.16,56.18,71400.0,49.3628,49.389,49.1963,49.2138,71400.0
2010-09-03 12:30:00,56.2,56.33,56.05,56.08,76800.0,49.2314,49.3452,49.1,49.1262,76800.0
2010-09-03 13:00:00,56.08,56.14,55.9,55.94,79500.0,49.1262,49.1788,48.9686,49.0036,79500.0
2010-09-03 13:30:00,55.95,56.0,55.85,55.97,73600.0,49.0124,49.0562,48.9248,49.0299,73600.0
2010-09-03 14:00:00,55.98,56.21,55.98,56.19,63500.0,49.0386,49.2401,49.0386,49.2226,63500.0
2010-09-03 14:30:00,56.21,56.36,56.16,56.17,37000.0,49.2401,49.3715,49.1963,49.2051,37000.0
2010-09-03 15:00:00,56.17,56.4,56.12,56.39,42900.0,49.2051,49.4066,49.1613,49.3978,42900.0
2010-09-03 15:30:00,56.39,56.54,56.3,56.5,118600.0,49.3978,49.5292,49.319,49.4942,118600.0
2010-09-07 09:30:00,56.38,56.88,56.15,56.15,45100.0,49.389,49.8271,49.1876,49.1876,45100.0
2010-09-07 10:00:00,56.16,56.59,56.16,56.51,45100.0,49.1963,49.573,49.1963,49.5029,45100.0
2010-09-07 10:30:00,56.5,56.5,56.12,56.3,38400.0,49.4942,49.4942,49.1613,49.319,38400.0
2010-09-07 11:00:00,56.29,56.41,56.26,56.38,18800.0,49.3102,49.4153,49.2839,49.389,18800.0
2010-09-07 11:30:00,56.41,56.44,56.04,56.38,42800.0,49.4153,49.4416,49.0912,49.389,42800.0
2010-09-07 12:00:00,56.37,56.65,56.37,56.53,26500.0,49.3803,49.6256,49.3803,49.5204,26500.0
2010-09-07 12:30:00,56.51,56.64,56.5,56.63,27400.0,49.5029,49.6168,49.4942,49.608,27400.0
2010-09-07 13:00:00,56.63,56.71,56.53,56.6,27800.0,49.608,49.6781,49.5204,49.5818,27800.0
2010-09-07 13:30:00,56.6,56.76,56.6,56.74,20300.0,49.5818,49.7219,49.5818,49.7044,20300.0
2010-09-07 14:00:00,56.74,56.8,56.68,56.74,36400.0,49.7044,49.757,49.6519,49.7044,36400.0
2010-09-07 14:30:00,56.74,56.75,56.6,56.63,34800.0,49.7044,49.7132,49.5818,49.608,34800.0
2010-09-07 15:00:00,56.64,56.65,56.47,56.5,63200.0,49.6168,49.6256,49.4679,49.4942,63200.0
2010-09-07 15:30:00,56.49,56.57,56.26,56.28,120300.0,49.4854,49.5555,49.2839,49.3014,120300.0
2010-09-08 09:30:00,56.28,56.77,56.05,56.52,34500.0,49.3014,49.7307,49.1,49.5117,34500.0
2010-09-08 10:00:00,56.52,56.68,56.29,56.52,31200.0,49.5117,49.6519,49.3102,49.5117,31200.0
2010-09-08 10:30:00,56.5,56.79,56.48,56.61,33300.0,49.4942,49.7482,49.4766,49.5905,33300.0
2010-09-08 11:00:00,56.6,56.72,56.6,56.67,67200.0,49.5818,49.6869,49.5818,49.6431,67200.0
2010-09-08 11:30:00,56.67,56.77,56.65,56.69,23100.0,49.6431,49.7307,49.6256,49.6606,23100.0
2010-09-08 12:00:00,56.69,56.76,56.67,56.75,40300.0,49.6606,49.7219,49.6431,49.7132,40300.0
2010-09-08 12:30:00,56.74,56.76,56.63,56.73,32800.0,49.7044,49.7219,49.608,49.6957,32800.0
2010-09-08 13:00:00,56.74,56.8,56.71,56.73,49600.0,49.7044,49.757,49.6781,49.6957,49600.0
2010-09-08 13:30:00,56.75,56.76,56.58,56.75,41500.0,49.7132,49.7219,49.5642,49.7132,41500.0
2010-09-08 14:00:00,56.74,56.75,56.59,56.66,46400.0,49.7044,49.7132,49.573,49.6343,46400.0
2010-09-08 14:30:00,56.67,56.74,56.66,56.73,33900.0,49.6431,49.7044,49.6343,49.6957,33900.0
2010-09-08 15:00:00,56.71,56.79,56.63,56.64,58200.0,49.6781,49.7482,49.608,49.6168,58200.0
2010-09-08 15:30:00,56.62,56.76,56.48,56.6,91700.0,49.5993,49.7219,49.4766,49.5818,91700.0
2010-09-09 09:30:00,57.15,57.26,56.44,56.44,37300.0,50.0636,50.1599,49.4416,49.4416,37300.0
2010-09-09 10:00:00,56.49,56.49,55.93,56.18,46500.0,49.4854,49.4854,48.9948,49.2138,46500.0
2010-09-09 10:30:00,56.2,56.26,56.11,56.11,14400.0,49.2314,49.2839,49.1525,49.1525,14400.0
2010-09-09 11:00:00,56.12,56.23,56.07,56.19,20800.0,49.1613,49.2576,49.1175,49.2226,20800.0
2010-09-09 11:30:00,56.21,56.32,56.17,56.27,42700.0,49.2401,49.3365,49.2051,49.2927,42700.0
2010-09-09 12:00:00,56.28,56.32,56.21,56.22,15700.0,49.3014,49.3365,49.2401,49.2489,15700.0
2010-09-09 12:30:00,56.21,56.27,55.88,55.88,27100.0,49.2401,49.2927,48.951,48.951,27100.0
2010-09-09 13:00:00,55.89,56.0,55.82,55.86,26200.0,48.9598,49.0562,48.8985,48.9335,26200.0
2010-09-09 13:30:00,55.87,56.0,55.84,55.89,27900.0,48.9423,49.0562,48.916,48.9598,27900.0
2010-09-09 14:00:00,55.85,56.0,55.81,55.81,56500.0,48.9248,49.0562,48.8897,48.8897,56500.0
2010-09-09 14:30:00,55.83,56.0,55.83,55.99,69800.0,48.9072,49.0562,48.9072,49.0474,69800.0
2010-09-09 15:00:00,55.99,56.24,55.98,56.2,43600.0,49.0474,49.2664,49.0386,49.2314,43600.0
2010-09-09 15:30:00,56.22,56.28,56.01,56.04,124700.0,49.2489,49.3014,49.0649,49.0912,124700.0
2010-09-10 09:30:00,56.12,56.49,56.03,56.27,25500.0,49.1613,49.4854,49.0824,49.2927,25500.0
2010-09-10 10:00:00,56.27,56.43,56.08,56.38,20200.0,49.2927,49.4328,49.1262,49.389,20200.0
2010-09-10 10:30:00,56.39,56.49,56.38,56.39,47800.0,49.3978,49.4854,49.389,49.3978,47800.0
2010-09-10 11:00:00,56.41,56.46,56.18,56.25,70000.0,49.4153,49.4591,49.2138,49.2752,70000.0
2010-09-10 11:30:00,56.27,56.31,55.93,55.93,21600.0,49.2927,49.3277,48.9948,48.9948,21600.0
2010-09-10 12:00:00,55.94,56.05,55.88,56.01,12300.0,49.0036,49.1,48.951,49.0649,12300.0
2010-09-10 12:30:00,55.99,56.26,55.99,56.16,12700.0,49.0474,49.2839,49.0474,49.1963,12700.0
2010-09-10 13:00:00,56.19,56.21,56.13,56.15,29200.0,49.2226,49.2401,49.17,49.1876,29200.0
2010-09-10 13:30:00,56.14,56.26,56.09,56.21,18500.0,49.1788,49.2839,49.135,49.2401,18500.0
2010-09-10 14:00:00,56.2,56.28,56.08,56.26,33400.0,49.2314,49.3014,49.1262,49.2839,33400.0
2010-09-10 14:30:00,56.25,56.34,56.19,56.19,20200.0,49.2752,49.354,49.2226,49.2226,20200.0
2010-09-10 15:00:00,56.2,56.31,56.18,56.31,26600.0,49.2314,49.3277,49.2138,49.3277,26600.0
2010-09-10 15:30:00,56.31,56.34,56.06,56.09,94300.0,49.3277,49.354,49.1087,49.135,94300.0
2010-09-13 09:30:00,56.7,57.02,56.42,56.63,183400.0,49.6694,49.9497,49.4241,49.608,183400.0
2010-09-13 10:00:00,56.67,56.77,56.54,56.61,78500.0,49.6431,49.7307,49.5292,49.5905,78500.0
2010-09-13 10:30:00,56.62,56.77,56.55,56.56,43200.0,49.5993,49.7307,49.538,49.5467,43200.0
2010-09-13 11:00:00,56.57,56.65,56.47,56.53,26400.0,49.5555,49.6256,49.4679,49.5204,26400.0
2010-09-13 11:30:00,56.51,56.55,56.37,56.53,31800.0,49.5029,49.538,49.3803,49.5204,31800.0
2010-09-13 12:00:00,56.52,56.53,56.42,56.49,48600.0,49.5117,49.5204,49.4241,49.4854,48600.0
2010-09-13 12:30:00,56.48,56.54,56.38,56.43,21000.0,49.4766,49.5292,49.389,49.4328,21000.0
2010-09-13 13:00:00,56.45,56.56,56.4,56.48,22800.0,49.4504,49.5467,49.4066,49.4766,22800.0
2010-09-13 13:30:00,56.48,56.58,56.44,56.51,37800.0,49.4766,49.5642,49.4416,49.5029,37800.0
2010-09-13 14:00:00,56.5,56.54,56.38,56.52,86800.0,49.4942,49.5292,49.389,49.5117,86800.0
2010-09-13 14:30:00,56.51,56.55,56.43,56.5,39400.0,49.5029,49.538,49.4328,49.4942,39400.0
2010-09-13 15:00:00,56.51,56.55,56.45,56.5,56100.0,49.5029,49.538,49.4504,49.4942,56100.0
2010-09-13 15:30:00,56.51,56.69,56.47,56.56,123200.0,49.5029,49.6606,49.4679,49.5467,123200.0
2010-09-14 09:30:00,56.58,57.2,56.42,56.94,67200.0,49.5642,50.1074,49.4241,49.8796,67200.0
2010-09-14 10:00:00,56.95,57.04,56.84,56.99,35900.0,49.8884,49.9672,49.792,49.9234,35900.0
2010-09-14 10:30:00,57.01,57.24,56.96,57.2,48400.0,49.9409,50.1424,49.8971,50.1074,48400.0
2010-09-14 11:00:00,57.19,57.33,57.13,57.22,52300.0,50.0986,50.2213,50.0461,50.1249,52300.0
2010-09-14 11:30:00,57.21,57.49,57.2,57.38,18800.0,50.1161,50.3614,50.1074,50.2651,18800.0
2010-09-14 12:00:00,57.38,57.58,57.35,57.57,22600.0,50.2651,50.4403,50.2388,50.4315,22600.0
2010-09-14 12:30:00,57.58,57.58,57.37,57.38,33600.0,50.4403,50.4403,50.2563,50.2651,33600.0
2010-09-14 13:00:00,57.37,57.48,57.35,57.39,65800.0,50.2563,50.3527,50.2388,50.2738,65800.0
2010-09-14 13:30:00,57.39,57.52,57.35,57.51,49900.0,50.2738,50.3877,50.2388,50.3789,49900.0
2010-09-14 14:00:00,57.51,57.51,57.38,57.44,45100.0,50.3789,50.3789,50.2651,50.3176,45100.0
2010-09-14 14:30:00,57.42,57.51,57.29,57.35,51900.0,50.3001,50.3789,50.1862,50.2388,51900.0
2010-09-14 15:00:00,57.35,57.46,57.35,57.44,47900.0,50.2388,50.3351,50.2388,50.3176,47900.0
2010-09-14 15:30:00,57.44,57.5,57.28,57.35,245600.0,50.3176,50.3702,50.1775,50.2388,245600.0
2010-09-15 09:30:00,57.32,57.35,56.75,57.04,43500.0,50.2125,50.2388,49.7132,49.9672,43500.0
2010-09-15 10:00:00,57.09,57.15,56.94,56.94,26200.0,50.011,50.0636,49.8796,49.8796,26200.0
2010-09-15 10:30:00,56.92,56.97,56.66,56.75,39400.0,49.8621,49.9059,49.6343,49.7132,39400.0
2010-09-15 11:00:00,56.75,56.88,56.7,56.8,29600.0,49.7132,49.8271,49.6694,49.757,29600.0
2010-09-15 11:30:00,56.8,56.92,56.7,56.91,28900.0,49.757,49.8621,49.6694,49.8533,28900.0
2010-09-15 12:00:00,56.92,56.98,56.73,56.78,16700.0,49.8621,49.9147,49.6957,49.7395,16700.0
2010-09-15 12:30:00,56.78,56.79,56.68,56.72,16100.0,49.7395,49.7482,49.6519,49.6869,16100.0
2010-09-15 13:00:00,56.72,57.1,56.72,56.94,34300.0,49.6869,50.0198,49.6869,49.8796,34300.0
2010-09-15 13:30:00,56.93,57.05,56.81,57.05,79900.0,49.8709,49.976,49.7657,49.976,79900.0
2010-09-15 14:00:00,57.05,57.27,57.05,57.22,48500.0,49.976,50.1687,49.976,50.1249,48500.0
2010-09-15 14:30:00,57.23,57.25,57.03,57.12,66600.0,50.1337,50.1512,49.9585,50.0373,66600.0
2010-09-15 15:00:00,57.14,57.34,57.11,57.32,75800.0,50.0548,50.23,50.0285,50.2125,75800.0
2010-09-15 15:30:00,57.34,57.45,57.24,57.39,105400.0,50.23,50.3264,50.1424,50.2738,105400.0
2010-09-16 09:30:00,57.25,57.57,57.2,57.37,27600.0,50.1512,50.4315,50.1074,50.2563,27600.0
2010-09-16 10:00:00,57.36,57.52,57.28,57.42,49100.0,50.2475,50.3877,50.1775,50.3001,49100.0
2010-09-16 10:30:00,57.43,57.6,57.31,57.6,13100.0,50.3089,50.4578,50.2037,50.4578,13100.0
2010-09-16 11:00:00,57.55,57.61,57.53,57.6,20600.0,50.414,50.4665,50.3965,50.4578,20600.0
2010-09-16 11:30:00,57.58,57.63,57.54,57.6,15700.0,50.4403,50.4841,50.4052,50.4578,15700.0
2010-09-16 12:00:00,57.6,57.62,57.56,57.59,23700.0,50.4578,50.4753,50.4227,50.449,23700.0
2010-09-16 12:30:00,57.59,57.76,57.58,57.73,19400.0,50.449,50.5979,50.4403,50.5717,19400.0
2010-09-16 13:00:00,57.74,57.78,57.7,57.75,13400.0,50.5804,50.6155,50.5454,50.5892,13400.0
2010-09-16 13:30:00,57.75,57.84,57.73,57.84,22900.0,50.5892,50.668,50.5717,50.668,22900.0
2010-09-16 14:00:00,57.84,57.95,57.83,57.93,30900.0,50.668,50.7644,50.6593,50.7469,30900.0
2010-09-16 14:30:00,57.9,57.91,57.75,57.81,50800.0,50.7206,50.7293,50.5892,50.6417,50800.0
2010-09-16 15:00:00,57.81,58.0,57.75,57.98,59100.0,50.6417,50.8082,50.5892,50.7907,59100.0
2010-09-16 15:30:00,57.97,58.0,57.9,57.95,130500.0,50.7819,50.8082,50.7206,50.7644,130500.0
2010-09-17 09:30:00,57.37,57.99,57.35,57.35,159300.0,50.2563,50.7994,50.2388,50.2388,159300.0
2010-09-17 10:00:00,57.33,57.92,57.27,57.8,48800.0,50.2213,50.7381,50.1687,50.633,48800.0
2010-09-17 10:30:00,57.8,57.93,57.74,57.91,33600.0,50.633,50.7469,50.5804,50.7293,33600.0
2010-09-17 11:00:00,57.9,58.11,57.9,58.02,43700.0,50.7206,50.9045,50.7206,50.8257,43700.0
2010-09-17 11:30:00,58.02,58.05,57.94,57.98,38700.0,50.8257,50.852,50.7556,50.7907,38700.0
2010-09-17 12:00:00,57.96,58.03,57.95,57.99,28700.0,50.7731,50.8345,50.7644,50.7994,28700.0
2010-09-17 12:30:00,57.96,58.03,57.96,57.99,28500.0,50.7731,50.8345,50.7731,50.7994,28500.0
2010-09-17 13:00:00,58.0,58.0,57.68,57.89,59200.0,50.8082,50.8082,50.5279,50.7118,59200.0
2010-09-17 13:30:00,57.92,58.01,57.74,57.9,33900.0,50.7381,50.8169,50.5804,50.7206,33900.0
2010-09-17 14:00:00,57.93,58.1,57.91,58.06,15800.0,50.7469,50.8958,50.7293,50.8607,15800.0
2010-09-17 14:30:00,58.07,58.24,58.04,58.15,25100.0,50.8695,51.0184,50.8432,50.9396,25100.0
2010-09-17 15:00:00,58.17,58.17,58.03,58.08,37100.0,50.9571,50.9571,50.8345,50.8783,37100.0
2010-09-17 15:30:00,58.07,58.22,58.02,58.11,209500.0,50.8695,51.0009,50.8257,50.9045,209500.0
2010-09-20 09:30:00,58.35,58.89,58.26,58.8,74000.0,51.1148,51.5878,51.0359,51.509,74000.0
2010-09-20 10:00:00,58.8,59.21,58.77,59.16,64400.0,51.509,51.8681,51.4827,51.8243,64400.0
2010-09-20 10:30:00,59.17,59.5,59.03,59.31,68700.0,51.8331,52.1222,51.7105,51.9557,68700.0
2010-09-20 11:00:00,59.32,59.34,59.14,59.18,53000.0,51.9645,51.982,51.8068,51.8419,53000.0
2010-09-20 11:30:00,59.19,59.3,59.19,59.26,22400.0,51.8506,51.947,51.8506,51.9119,22400.0
2010-09-20 12:00:00,59.25,59.3,59.16,59.23,60500.0,51.9032,51.947,51.8243,51.8857,60500.0
2010-09-20 12:30:00,59.22,59.55,59.19,59.55,54600.0,51.8769,52.166,51.8506,52.166,54600.0
2010-09-20 13:00:00,59.55,59.7,59.54,59.66,138900.0,52.166,52.2974,52.1572,52.2623,138900.0
2010-09-20 13:30:00,59.66,59.67,59.41,59.42,119500.0,52.2623,52.2711,52.0433,52.0521,119500.0
2010-09-20 14:00:00,59.41,59.43,59.26,59.4,104200.0,52.0433,52.0609,51.9119,52.0346,104200.0
2010-09-20 14:30:00,59.41,59.49,59.23,59.27,45800.0,52.0433,52.1134,51.8857,51.9207,45800.0
2010-09-20 15:00:00,59.27,59.3,59.05,59.2,107400.0,51.9207,51.947,51.728,51.8594,107400.0
2010-09-20 15:30:00,59.2,59.21,59.0,59.13,244100.0,51.8594,51.8681,51.6842,51.7981,244100.0
2010-09-21 09:30:00,59.28,59.28,58.8,58.95,370700.0,51.9295,51.9295,51.509,51.6404,370700.0
2010-09-21 10:00:00,58.96,59.07,58.79,58.82,93700.0,51.6491,51.7455,51.5002,51.5265,93700.0
2010-09-21 10:30:00,58.84,58.86,58.74,58.77,36300.0,51.544,51.5615,51.4564,51.4827,36300.0
2010-09-21 11:00:00,58.75,59.21,58.75,58.88,43100.0,51.4652,51.8681,51.4652,51.5791,43100.0
2010-09-21 11:30:00,58.84,58.84,58.67,58.76,38800.0,51.544,51.544,51.3951,51.4739,38800.0
2010-09-21 12:00:00,58.76,58.83,58.7,58.73,16900.0,51.4739,51.5353,51.4214,51.4477,16900.0
2010-09-21 12:30:00,58.72,58.8,58.49,58.5,38200.0,51.4389,51.509,51.2374,51.2462,38200.0
2010-09-21 13:00:00,58.48,58.48,58.2,58.25,102400.0,51.2287,51.2287,50.9834,51.0272,102400.0
2010-09-21 13:30:00,58.25,58.25,58.0,58.12,87100.0,51.0272,51.0272,50.8082,50.9133,87100.0
2010-09-21 14:00:00,58.12,58.55,58.06,58.41,156600.0,50.9133,51.29,50.8607,51.1673,156600.0
2010-09-21 14:30:00,58.43,58.65,58.37,58.49,65600.0,51.1849,51.3776,51.1323,51.2374,65600.0
2010-09-21 15:00:00,58.47,58.52,58.33,58.45,62700.0,51.2199,51.2637,51.0973,51.2024,62700.0
2010-09-21 15:30:00,58.42,58.45,58.07,58.35,145900.0,51.1761,51.2024,50.8695,51.1148,145900.0
2010-09-22 09:30:00,58.24,59.06,58.04,58.78,78000.0,51.0696,51.7886,50.8942,51.5431,78000.0
2010-09-22 10:00:00,58.78,58.85,58.37,58.58,96400.0,51.5431,51.6045,51.1836,51.3677,96400.0
2010-09-22 10:30:00,58.55,58.83,58.5,58.78,79800.0,51.3414,51.587,51.2976,51.5431,79800.0
2010-09-22 11:00:00,58.79,58.92,58.62,58.87,88400.0,51.5519,51.6659,51.4028,51.622,88400.0
2010-09-22 11:30:00,58.88,59.31,58.87,59.26,93600.0,51.6308,52.0079,51.622,51.964,93600.0
2010-09-22 12:00:00,59.24,59.44,59.07,59.37,44900.0,51.9465,52.1219,51.7974,52.0605,44900.0
2010-09-22 12:30:00,59.36,59.41,59.29,59.34,67700.0,52.0517,52.0955,51.9903,52.0342,67700.0
2010-09-22 13:00:00,59.33,59.35,59.17,59.26,39200.0,52.0254,52.0429,51.8851,51.964,39200.0
2010-09-22 13:30:00,59.25,59.32,59.15,59.26,51400.0,51.9552,52.0166,51.8676,51.964,51400.0
2010-09-22 14:00:00,59.26,59.6,59.25,59.57,72900.0,51.964,52.2622,51.9552,52.2358,72900.0
2010-09-22 14:30:00,59.6,59.88,59.57,59.76,145900.0,52.2622,52.5077,52.2358,52.4025,145900.0
2010-09-22 15:00:00,59.77,59.77,59.48,59.69,135900.0,52.4112,52.4112,52.1569,52.3411,135900.0
2010-09-22 15:30:00,59.69,59.89,59.66,59.75,291600.0,52.3411,52.5165,52.3148,52.3937,291600.0
2010-09-23 09:30:00,59.61,60.21,59.3,59.48,80600.0,52.2709,52.7971,51.9991,52.1569,80600.0
2010-09-23 10:00:00,59.41,59.86,59.41,59.75,51700.0,52.0955,52.4901,52.0955,52.3937,51700.0
2010-09-23 10:30:00,59.75,59.9,59.61,59.61,47500.0,52.3937,52.5252,52.2709,52.2709,47500.0
2010-09-23 11:00:00,59.64,59.94,59.61,59.83,49200.0,52.2972,52.5603,52.2709,52.4638,49200.0
2010-09-23 11:30:00,59.85,59.99,59.62,59.87,47800.0,52.4814,52.6041,52.2797,52.4989,47800.0
2010-09-23 12:00:00,59.88,59.88,59.51,59.64,34100.0,52.5077,52.5077,52.1832,52.2972,34100.0
2010-09-23 12:30:00,59.62,59.78,59.62,59.75,24500.0,52.2797,52.42,52.2797,52.3937,24500.0
2010-09-23 13:00:00,59.76,59.8,59.66,59.73,23000.0,52.4025,52.4375,52.3148,52.3761,23000.0
2010-09-23 13:30:00,59.72,59.78,59.5,59.51,51100.0,52.3674,52.42,52.1745,52.1832,51100.0
2010-09-23 14:00:00,59.53,59.62,59.4,59.42,52500.0,52.2008,52.2797,52.0868,52.1043,52500.0
2010-09-23 14:30:00,59.43,59.55,59.33,59.44,76600.0,52.1131,52.2183,52.0254,52.1219,76600.0
2010-09-23 15:00:00,59.46,59.75,59.26,59.3,77200.0,52.1394,52.3937,51.964,51.9991,77200.0
2010-09-23 15:30:00,59.32,59.34,58.87,58.89,295100.0,52.0166,52.0342,51.622,51.6396,295100.0
2010-09-24 09:30:00,59.27,59.4,58.97,59.35,121600.0,51.9728,52.0868,51.7097,52.0429,121600.0
2010-09-24 10:00:00,59.3,59.39,58.97,59.2,89900.0,51.9991,52.078,51.7097,51.9114,89900.0
2010-09-24 10:30:00,59.2,59.27,59.07,59.2,120100.0,51.9114,51.9728,51.7974,51.9114,120100.0
2010-09-24 11:00:00,59.22,59.36,59.04,59.26,54500.0,51.9289,52.0517,51.7711,51.964,54500.0
2010-09-24 11:30:00,59.3,59.34,59.11,59.16,34200.0,51.9991,52.0342,51.8325,51.8763,34200.0
2010-09-24 12:00:00,59.17,59.43,59.12,59.43,22400.0,51.8851,52.1131,51.8413,52.1131,22400.0
2010-09-24 12:30:00,59.45,59.62,59.45,59.6,22000.0,52.1306,52.2797,52.1306,52.2622,22000.0
2010-09-24 13:00:00,59.62,59.77,59.51,59.77,45400.0,52.2797,52.4112,52.1832,52.4112,45400.0
2010-09-24 13:30:00,59.78,59.9,59.69,59.69,18000.0,52.42,52.5252,52.3411,52.3411,18000.0
2010-09-24 14:00:00,59.7,59.75,59.47,59.48,30100.0,52.3498,52.3937,52.1482,52.1569,30100.0
2010-09-24 14:30:00,59.49,59.57,59.36,59.57,73600.0,52.1657,52.2358,52.0517,52.2358,73600.0
2010-09-24 15:00:00,59.57,59.68,59.56,59.59,66600.0,52.2358,52.3323,52.2271,52.2534,66600.0
2010-09-24 15:30:00,59.59,59.68,59.46,59.56,127000.0,52.2534,52.3323,52.1394,52.2271,127000.0
2010-09-27 09:30:00,59.49,59.75,59.2,59.2,37000.0,52.1657,52.3937,51.9114,51.9114,37000.0
2010-09-27 10:00:00,59.19,59.53,59.19,59.47,32700.0,51.9026,52.2008,51.9026,52.1482,32700.0
2010-09-27 10:30:00,59.45,59.5,59.26,59.28,15900.0,52.1306,52.1745,51.964,51.9816,15900.0
2010-09-27 11:00:00,59.28,59.35,59.18,59.31,12700.0,51.9816,52.0429,51.8939,52.0079,12700.0
2010-09-27 11:30:00,59.36,59.41,59.22,59.39,23200.0,52.0517,52.0955,51.9289,52.078,23200.0
2010-09-27 12:00:00,59.39,59.46,59.21,59.27,19200.0,52.078,52.1394,51.9202,51.9728,19200.0
2010-09-27 12:30:00,59.26,59.34,59.17,59.3,20800.0,51.964,52.0342,51.8851,51.9991,20800.0
2010-09-27 13:00:00,59.29,59.29,59.19,59.21,24900.0,51.9903,51.9903,51.9026,51.9202,24900.0
2010-09-27 13:30:00,59.21,59.39,59.19,59.29,43800.0,51.9202,52.078,51.9026,51.9903,43800.0
2010-09-27 14:00:00,59.29,59.42,59.29,59.39,36100.0,51.9903,52.1043,51.9903,52.078,36100.0
2010-09-27 14:30:00,59.4,59.57,59.33,59.54,54300.0,52.0868,52.2358,52.0254,52.2095,54300.0
2010-09-27 15:00:00,59.51,59.6,59.44,59.6,34400.0,52.1832,52.2622,52.1219,52.2622,34400.0
2010-09-27 15:30:00,59.58,59.6,59.28,59.42,99300.0,52.2446,52.2622,51.9816,52.1043,99300.0
2010-09-28 09:30:00,59.69,59.74,59.0,59.21,55500.0,52.3411,52.3849,51.736,51.9202,55500.0
2010-09-28 10:00:00,59.21,59.34,58.86,59.26,45700.0,51.9202,52.0342,51.6133,51.964,45700.0
2010-09-28 10:30:00,59.28,59.52,59.27,59.47,30200.0,51.9816,52.192,51.9728,52.1482,30200.0
2010-09-28 11:00:00,59.47,59.69,59.44,59.52,35700.0,52.1482,52.3411,52.1219,52.192,35700.0
2010-09-28 11:30:00,59.55,59.56,59.43,59.47,41400.0,52.2183,52.2271,52.1131,52.1482,41400.0
2010-09-28 12:00:00,59.48,59.56,59.45,59.48,39700.0,52.1569,52.2271,52.1306,52.1569,39700.0
2010-09-28 12:30:00,59.48,59.55,59.45,59.55,32000.0,52.1569,52.2183,52.1306,52.2183,32000.0
2010-09-28 13:00:00,59.55,59.55,59.43,59.49,33000.0,52.2183,52.2183,52.1131,52.1657,33000.0
2010-09-28 13:30:00,59.51,59.54,59.41,59.44,69200.0,52.1832,52.2095,52.0955,52.1219,69200.0
2010-09-28 14:00:00,59.45,59.45,59.28,59.28,48900.0,52.1306,52.1306,51.9816,51.9816,48900.0
2010-09-28 14:30:00,59.27,59.3,59.08,59.14,110200.0,51.9728,51.9991,51.8062,51.8588,110200.0
2010-09-28 15:00:00,59.15,59.34,59.09,59.26,130000.0,51.8676,52.0342,51.8149,51.964,130000.0
2010-09-28 15:30:00,59.27,59.65,59.26,59.48,132300.0,51.9728,52.306,51.964,52.1569,132300.0
2010-09-29 09:30:00,59.25,59.7,59.25,59.29,68200.0,51.9552,52.3498,51.9552,51.9903,68200.0
2010-09-29 10:00:00,59.28,59.5,59.25,59.4,45000.0,51.9816,52.1745,51.9552,52.0868,45000.0
2010-09-29 10:30:00,59.42,59.48,59.35,59.47,87200.0,52.1043,52.1569,52.0429,52.1482,87200.0
2010-09-29 11:00:00,59.46,59.48,59.42,59.47,54400.0,52.1394,52.1569,52.1043,52.1482,54400.0
2010-09-29 11:30:00,59.47,59.58,59.45,59.56,43300.0,52.1482,52.2446,52.1306,52.2271,43300.0
2010-09-29 12:00:00,59.58,59.72,59.57,59.7,25300.0,52.2446,52.3674,52.2358,52.3498,25300.0
2010-09-29 12:30:00,59.71,59.78,59.64,59.76,23000.0,52.3586,52.42,52.2972,52.4025,23000.0
2010-09-29 13:00:00,59.76,59.78,59.66,59.72,33300.0,52.4025,52.42,52.3148,52.3674,33300.0
2010-09-29 13:30:00,59.72,59.76,59.66,59.72,50300.0,52.3674,52.4025,52.3148,52.3674,50300.0
2010-09-29 14:00:00,59.72,59.75,59.67,59.74,48100.0,52.3674,52.3937,52.3235,52.3849,48100.0
2010-09-29 14:30:00,59.74,59.76,59.61,59.65,32900.0,52.3849,52.4025,52.2709,52.306,32900.0
2010-09-29 15:00:00,59.65,59.65,59.4,59.52,44400.0,52.306,52.306,52.0868,52.192,44400.0
2010-09-29 15:30:00,59.54,59.73,59.48,59.66,106600.0,52.2095,52.3761,52.1569,52.3148,106600.0
2010-09-30 09:30:00,59.29,59.51,58.58,58.63,144500.0,51.9903,52.1832,51.3677,51.4116,144500.0
2010-09-30 10:00:00,58.6,58.68,58.44,58.67,86800.0,51.3853,51.4554,51.245,51.4467,86800.0
2010-09-30 10:30:00,58.68,58.96,58.42,58.46,66000.0,51.4554,51.701,51.2274,51.2625,66000.0
2010-09-30 11:00:00,58.46,58.58,58.2,58.21,45700.0,51.2625,51.3677,51.0345,51.0433,45700.0
2010-09-30 11:30:00,58.19,58.44,58.13,58.18,38600.0,51.0258,51.245,50.9731,51.017,38600.0
2010-09-30 12:00:00,58.18,58.33,58.08,58.27,46500.0,51.017,51.1485,50.9293,51.0959,46500.0
2010-09-30 12:30:00,58.29,58.6,58.28,58.47,35000.0,51.1134,51.3853,51.1047,51.2713,35000.0
2010-09-30 13:00:00,58.46,58.63,58.33,58.59,41500.0,51.2625,51.4116,51.1485,51.3765,41500.0
2010-09-30 13:30:00,58.6,58.72,58.5,58.7,40400.0,51.3853,51.4905,51.2976,51.473,40400.0
2010-09-30 14:00:00,58.71,58.86,58.61,58.82,25100.0,51.4817,51.6133,51.394,51.5782,25100.0
2010-09-30 14:30:00,58.83,59.11,58.83,59.01,34500.0,51.587,51.8325,51.587,51.7448,34500.0
2010-09-30 15:00:00,59.0,59.03,58.86,58.94,67200.0,51.736,51.7623,51.6133,51.6834,67200.0
2010-09-30 15:30:00,58.95,58.96,58.68,58.71,232500.0,51.6922,51.701,51.4554,51.4817,232500.0
2010-10-01 09:30:00,59.22,59.61,59.06,59.35,80100.0,51.9289,52.2709,51.7886,52.0429,80100.0
2010-10-01 10:00:00,59.34,59.36,58.21,58.38,151100.0,52.0342,52.0517,51.0433,51.1924,151100.0
2010-10-01 10:30:00,58.36,58.59,58.07,58.15,70000.0,51.1748,51.3765,50.9205,50.9907,70000.0
2010-10-01 11:00:00,58.14,58.21,57.96,57.99,81300.0,50.9819,51.0433,50.8241,50.8504,81300.0
2010-10-01 11:30:00,57.99,58.17,57.96,58.11,84700.0,50.8504,51.0082,50.8241,50.9556,84700.0
2010-10-01 12:00:00,58.12,58.36,58.11,58.34,35100.0,50.9644,51.1748,50.9556,51.1573,35100.0
2010-10-01 12:30:00,58.34,58.35,58.18,58.23,12800.0,51.1573,51.1661,51.017,51.0608,12800.0
2010-10-01 13:00:00,58.24,58.44,58.24,58.37,14300.0,51.0696,51.245,51.0696,51.1836,14300.0
2010-10-01 13:30:00,58.36,58.37,58.18,58.34,22300.0,51.1748,51.1836,51.017,51.1573,22300.0
2010-10-01 14:00:00,58.34,58.49,58.33,58.45,25100.0,51.1573,51.2888,51.1485,51.2537,25100.0
2010-10-01 14:30:00,58.46,58.54,58.41,58.51,35800.0,51.2625,51.3327,51.2187,51.3064,35800.0
2010-10-01 15:00:00,58.53,58.6,58.45,58.47,57200.0,51.3239,51.3853,51.2537,51.2713,57200.0
2010-10-01 15:30:00,58.46,58.7,58.41,58.65,110500.0,51.2625,51.473,51.2187,51.4291,110500.0
2010-10-04 09:30:00,58.4,58.64,58.02,58.18,87400.0,51.2099,51.4203,50.8767,51.017,87400.0
2010-10-04 10:00:00,58.17,58.28,58.05,58.18,74900.0,51.0082,51.1047,50.903,51.017,74900.0
2010-10-04 10:30:00,58.16,58.25,57.98,58.07,41600.0,50.9994,51.0784,50.8416,50.9205,41600.0
2010-10-04 11:00:00,58.06,58.06,57.51,57.57,78100.0,50.9118,50.9118,50.4295,50.4821,78100.0
2010-10-04 11:30:00,57.54,57.71,57.45,57.46,43200.0,50.4558,50.6048,50.3769,50.3856,43200.0
2010-10-04 12:00:00,57.48,57.55,57.33,57.36,69100.0,50.4032,50.4645,50.2716,50.2979,69100.0
2010-10-04 12:30:00,57.36,57.43,57.22,57.39,65400.0,50.2979,50.3593,50.1752,50.3242,65400.0
2010-10-04 13:00:00,57.4,57.51,57.38,57.47,77200.0,50.333,50.4295,50.3155,50.3944,77200.0
2010-10-04 13:30:00,57.47,57.61,57.42,57.59,59600.0,50.3944,50.5172,50.3506,50.4996,59600.0
2010-10-04 14:00:00,57.59,57.62,57.37,57.44,77000.0,50.4996,50.5259,50.3067,50.3681,77000.0
2010-10-04 14:30:00,57.43,57.67,57.41,57.62,61700.0,50.3593,50.5698,50.3418,50.5259,61700.0
2010-10-04 15:00:00,57.63,57.8,57.6,57.77,57700.0,50.5347,50.6838,50.5084,50.6575,57700.0
2010-10-04 15:30:00,57.78,57.87,57.68,57.75,149000.0,50.6662,50.7451,50.5785,50.6399,149000.0
2010-10-05 09:30:00,58.21,58.45,57.98,58.33,37700.0,51.0433,51.2537,50.8416,51.1485,37700.0
2010-10-05 10:00:00,58.32,58.57,58.2,58.49,37400.0,51.1397,51.359,51.0345,51.2888,37400.0
2010-10-05 10:30:00,58.52,58.69,58.37,58.62,34900.0,51.3151,51.4642,51.1836,51.4028,34900.0
2010-10-05 11:00:00,58.61,58.77,58.53,58.7,36600.0,51.394,51.5343,51.3239,51.473,36600.0
2010-10-05 11:30:00,58.7,58.95,58.65,58.88,64200.0,51.473,51.6922,51.4291,51.6308,64200.0
2010-10-05 12:00:00,58.89,58.92,58.88,58.9,34900.0,51.6396,51.6659,51.6308,51.6483,34900.0
2010-10-05 12:30:00,58.9,58.93,58.88,58.92,32100.0,51.6483,51.6746,51.6308,51.6659,32100.0
2010-10-05 13:00:00,58.92,58.95,58.88,58.94,39900.0,51.6659,51.6922,51.6308,51.6834,39900.0
2010-10-05 13:30:00,58.92,58.94,58.88,58.93,34800.0,51.6659,51.6834,51.6308,51.6746,34800.0
2010-10-05 14:00:00,58.92,58.95,58.9,58.94,28800.0,51.6659,51.6922,51.6483,51.6834,28800.0
2010-10-05 14:30:00,58.93,58.95,58.71,58.77,84200.0,51.6746,51.6922,51.4817,51.5343,84200.0
2010-10-05 15:00:00,58.78,58.8,58.58,58.68,82200.0,51.5431,51.5606,51.3677,51.4554,82200.0
2010-10-05 15:30:00,58.69,58.75,58.62,58.69,107000.0,51.4642,51.5168,51.4028,51.4642,107000.0
2010-10-06 09:30:00,58.58,58.85,58.39,58.41,34100.0,51.3677,51.6045,51.2011,51.2187,34100.0
2010-10-06 10:00:00,58.43,58.57,58.05,58.1,24600.0,51.2362,51.359,50.903,50.9468,24600.0
2010-10-06 10:30:00,58.06,58.14,57.87,58.14,19400.0,50.9118,50.9819,50.7451,50.9819,19400.0
2010-10-06 11:00:00,58.18,58.47,58.02,58.47,19800.0,51.017,51.2713,50.8767,51.2713,19800.0
2010-10-06 11:30:00,58.47,58.65,58.39,58.42,42200.0,51.2713,51.4291,51.2011,51.2274,42200.0
2010-10-06 12:00:00,58.41,58.47,58.2,58.23,17300.0,51.2187,51.2713,51.0345,51.0608,17300.0
2010-10-06 12:30:00,58.22,58.26,58.15,58.22,12100.0,51.0521,51.0871,50.9907,51.0521,12100.0
2010-10-06 13:00:00,58.22,58.22,58.07,58.12,14000.0,51.0521,51.0521,50.9205,50.9644,14000.0
2010-10-06 13:30:00,58.12,58.31,58.12,58.3,26600.0,50.9644,51.131,50.9644,51.1222,26600.0
2010-10-06 14:00:00,58.31,58.42,58.27,58.4,29900.0,51.131,51.2274,51.0959,51.2099,29900.0
2010-10-06 14:30:00,58.4,58.55,58.36,58.49,25300.0,51.2099,51.3414,51.1748,51.2888,25300.0
2010-10-06 15:00:00,58.48,58.53,58.35,58.39,27000.0,51.28,51.3239,51.1661,51.2011,27000.0
2010-10-06 15:30:00,58.39,58.45,58.24,58.44,72600.0,51.2011,51.2537,51.0696,51.245,72600.0
2010-10-07 09:30:00,58.76,59.03,58.1,58.4,51900.0,51.5256,51.7623,50.9468,51.2099,51900.0
2010-10-07 10:00:00,58.43,58.65,58.39,58.54,55800.0,51.2362,51.4291,51.2011,51.3327,55800.0
2010-10-07 10:30:00,58.58,58.79,58.55,58.74,28000.0,51.3677,51.5519,51.3414,51.508,28000.0
2010-10-07 11:00:00,58.75,58.8,58.69,58.79,26000.0,51.5168,51.5606,51.4642,51.5519,26000.0
2010-10-07 11:30:00,58.79,58.89,58.76,58.89,31400.0,51.5519,51.6396,51.5256,51.6396,31400.0
2010-10-07 12:00:00,58.89,58.92,58.61,58.61,27700.0,51.6396,51.6659,51.394,51.394,27700.0
2010-10-07 12:30:00,58.58,58.81,58.52,58.81,38000.0,51.3677,51.5694,51.3151,51.5694,38000.0
2010-10-07 13:00:00,58.8,58.98,58.76,58.78,16600.0,51.5606,51.7185,51.5256,51.5431,16600.0
2010-10-07 13:30:00,58.78,58.86,58.68,58.84,25000.0,51.5431,51.6133,51.4554,51.5957,25000.0
2010-10-07 14:00:00,58.85,59.06,58.79,58.94,37900.0,51.6045,51.7886,51.5519,51.6834,37900.0
2010-10-07 14:30:00,58.93,58.96,58.83,58.87,33700.0,51.6746,51.701,51.587,51.622,33700.0
2010-10-07 15:00:00,58.87,58.89,58.72,58.73,57500.0,51.622,51.6396,51.4905,51.4993,57500.0
2010-10-07 15:30:00,58.74,58.8,58.69,58.78,107700.0,51.508,51.5606,51.4642,51.5431,107700.0
2010-10-08 09:30:00,58.92,59.45,58.72,58.93,81900.0,51.6659,52.1306,51.4905,51.6746,81900.0
2010-10-08 10:00:00,58.92,58.92,58.42,58.5,62000.0,51.6659,51.6659,51.2274,51.2976,62000.0
2010-10-08 10:30:00,58.49,58.5,58.32,58.44,62300.0,51.2888,51.2976,51.1397,51.245,62300.0
2010-10-08 11:00:00,58.44,58.51,58.36,58.51,54200.0,51.245,51.3064,51.1748,51.3064,54200.0
2010-10-08 11:30:00,58.52,58.82,58.52,58.8,39500.0,51.3151,51.5782,51.3151,51.5606,39500.0
2010-10-08 12:00:00,58.8,58.82,58.65,58.78,30100.0,51.5606,51.5782,51.4291,51.5431,30100.0
2010-10-08 12:30:00,58.77,58.87,58.7,58.81,37100.0,51.5343,51.622,51.473,51.5694,37100.0
2010-10-08 13:00:00,58.82,59.03,58.8,58.94,38300.0,51.5782,51.7623,51.5606,51.6834,38300.0
2010-10-08 13:30:00,58.96,58.96,58.82,58.86,49400.0,51.701,51.701,51.5782,51.6133,49400.0
2010-10-08 14:00:00,58.85,58.85,58.63,58.63,54900.0,51.6045,51.6045,51.4116,51.4116,54900.0
2010-10-08 14:30:00,58.64,58.68,58.46,58.47,91700.0,51.4203,51.4554,51.2625,51.2713,91700.0
2010-10-08 15:00:00,58.48,58.64,58.44,58.46,75300.0,51.28,51.4203,51.245,51.2625,75300.0
2010-10-08 15:30:00,58.46,58.73,58.45,58.57,77300.0,51.2625,51.4993,51.2537,51.359,77300.0
2010-10-11 09:30:00,58.49,58.65,58.28,58.38,40500.0,51.2888,51.4291,51.1047,51.1924,40500.0
2010-10-11 10:00:00,58.43,58.6,58.4,58.53,40800.0,51.2362,51.3853,51.2099,51.3239,40800.0
2010-10-11 10:30:00,58.54,58.7,58.35,58.56,22500.0,51.3327,51.473,51.1661,51.3502,22500.0
2010-10-11 11:00:00,58.57,58.79,58.57,58.79,13700.0,51.359,51.5519,51.359,51.5519,13700.0
2010-10-11 11:30:00,58.79,59.02,58.73,59.0,15400.0,51.5519,51.7536,51.4993,51.736,15400.0
2010-10-11 12:00:00,59.01,59.25,59.0,59.23,35200.0,51.7448,51.9552,51.736,51.9377,35200.0
2010-10-11 12:30:00,59.23,59.27,59.19,59.2,19400.0,51.9377,51.9728,51.9026,51.9114,19400.0
2010-10-11 13:00:00,59.23,59.32,59.17,59.32,12000.0,51.9377,52.0166,51.8851,52.0166,12000.0
2010-10-11 13:30:00,59.32,59.45,59.29,59.43,30700.0,52.0166,52.1306,51.9903,52.1131,30700.0
2010-10-11 14:00:00,59.43,59.43,59.29,59.32,30100.0,52.1131,52.1131,51.9903,52.0166,30100.0
2010-10-11 14:30:00,59.32,59.33,59.12,59.14,57800.0,52.0166,52.0254,51.8413,51.8588,57800.0
2010-10-11 15:00:00,59.15,59.25,59.11,59.14,39500.0,51.8676,51.9552,51.8325,51.8588,39500.0
2010-10-11 15:30:00,59.14,59.31,59.06,59.27,133600.0,51.8588,52.0079,51.7886,51.9728,133600.0
2010-10-12 09:30:00,59.21,59.43,58.89,59.27,34600.0,51.9202,52.1131,51.6396,51.9728,34600.0
2010-10-12 10:00:00,59.26,59.46,59.19,59.44,25500.0,51.964,52.1394,51.9026,52.1219,25500.0
2010-10-12 10:30:00,59.44,59.5,59.32,59.44,33700.0,52.1219,52.1745,52.0166,52.1219,33700.0
2010-10-12 11:00:00,59.41,59.5,59.36,59.48,35900.0,52.0955,52.1745,52.0517,52.1569,35900.0
2010-10-12 11:30:00,59.48,59.49,59.28,59.46,27600.0,52.1569,52.1657,51.9816,52.1394,27600.0
2010-10-12 12:00:00,59.47,59.52,59.4,59.4,25000.0,52.1482,52.192,52.0868,52.0868,25000.0
2010-10-12 12:30:00,59.36,59.41,59.35,59.37,13300.0,52.0517,52.0955,52.0429,52.0605,13300.0
2010-10-12 13:00:00,59.36,59.48,59.33,59.48,14500.0,52.0517,52.1569,52.0254,52.1569,14500.0
2010-10-12 13:30:00,59.47,59.56,59.46,59.56,17700.0,52.1482,52.2271,52.1394,52.2271,17700.0
2010-10-12 14:00:00,59.57,59.89,59.46,59.78,85400.0,52.2358,52.5165,52.1394,52.42,85400.0
2010-10-12 14:30:00,59.78,59.92,59.6,59.9,54200.0,52.42,52.5428,52.2622,52.5252,54200.0
2010-10-12 15:00:00,59.89,60.2,59.87,60.18,108200.0,52.5165,52.7883,52.4989,52.7707,108200.0
2010-10-12 15:30:00,60.19,60.2,59.87,59.88,121300.0,52.7795,52.7883,52.4989,52.5077,121300.0
2010-10-13 09:30:00,60.21,60.45,59.92,60.18,51500.0,52.7971,53.0075,52.5428,52.7707,51500.0
2010-10-13 10:00:00,60.18,60.3,59.72,59.75,50600.0,52.7707,52.876,52.3674,52.3937,50600.0
2010-10-13 10:30:00,59.75,59.84,59.49,59.84,28600.0,52.3937,52.4726,52.1657,52.4726,28600.0
2010-10-13 11:00:00,59.83,59.98,59.68,59.74,27500.0,52.4638,52.5954,52.3323,52.3849,27500.0
2010-10-13 11:30:00,59.75,60.15,59.75,60.13,18900.0,52.3937,52.7444,52.3937,52.7269,18900.0
2010-10-13 12:00:00,60.14,60.51,60.14,60.47,37900.0,52.7357,53.0601,52.7357,53.025,37900.0
2010-10-13 12:30:00,60.48,60.51,60.23,60.23,28100.0,53.0338,53.0601,52.8146,52.8146,28100.0
2010-10-13 13:00:00,60.24,60.49,60.19,60.37,21800.0,52.8234,53.0426,52.7795,52.9374,21800.0
2010-10-13 13:30:00,60.38,60.43,60.35,60.41,17500.0,52.9461,52.99,52.9198,52.9724,17500.0
2010-10-13 14:00:00,60.42,60.6,60.38,60.39,28200.0,52.9812,53.139,52.9461,52.9549,28200.0
2010-10-13 14:30:00,60.39,60.4,60.24,60.37,32300.0,52.9549,52.9637,52.8234,52.9374,32300.0
2010-10-13 15:00:00,60.38,60.43,60.06,60.12,62800.0,52.9461,52.99,52.6655,52.7181,62800.0
2010-10-13 15:30:00,60.12,60.26,59.89,59.98,149500.0,52.7181,52.8409,52.5165,52.5954,149500.0
2010-10-14 09:30:00,60.08,60.25,59.8,59.92,36100.0,52.6831,52.8321,52.4375,52.5428,36100.0
2010-10-14 10:00:00,59.9,60.3,59.89,60.12,31100.0,52.5252,52.876,52.5165,52.7181,31100.0
2010-10-14 10:30:00,60.07,60.39,60.01,60.2,26000.0,52.6743,52.9549,52.6217,52.7883,26000.0
2010-10-14 11:00:00,60.21,60.27,59.95,59.99,31200.0,52.7971,52.8497,52.5691,52.6041,31200.0
2010-10-14 11:30:00,60.0,60.0,59.7,59.84,35700.0,52.6129,52.6129,52.3498,52.4726,35700.0
2010-10-14 12:00:00,59.83,59.93,59.59,59.74,30700.0,52.4638,52.5515,52.2534,52.3849,30700.0
2010-10-14 12:30:00,59.72,59.83,59.63,59.82,16600.0,52.3674,52.4638,52.2885,52.4551,16600.0
2010-10-14 13:00:00,59.8,59.88,59.62,59.63,30300.0,52.4375,52.5077,52.2797,52.2885,30300.0
2010-10-14 13:30:00,59.65,59.95,59.61,59.93,29700.0,52.306,52.5691,52.2709,52.5515,29700.0
2010-10-14 14:00:00,59.94,59.94,59.76,59.78,25000.0,52.5603,52.5603,52.4025,52.42,25000.0
2010-10-14 14:30:00,59.79,59.79,59.59,59.61,25800.0,52.4288,52.4288,52.2534,52.2709,25800.0
2010-10-14 15:00:00,59.61,59.88,59.55,59.78,40400.0,52.2709,52.5077,52.2183,52.42,40400.0
2010-10-14 15:30:00,59.79,59.82,59.72,59.79,146700.0,52.4288,52.4551,52.3674,52.4288,146700.0
2010-10-15 09:30:00,60.12,60.83,60.12,60.37,119700.0,52.7181,53.3407,52.7181,52.9374,119700.0
2010-10-15 10:00:00,60.37,60.83,60.31,60.45,74400.0,52.9374,53.3407,52.8847,53.0075,74400.0
2010-10-15 10:30:00,60.45,60.69,60.3,60.61,39800.0,53.0075,53.218,52.876,53.1478,39800.0
2010-10-15 11:00:00,60.61,60.78,60.59,60.71,24700.0,53.1478,53.2969,53.1303,53.2355,24700.0
2010-10-15 11:30:00,60.67,60.87,60.67,60.77,53700.0,53.2004,53.3758,53.2004,53.2881,53700.0
2010-10-15 12:00:00,60.75,61.08,60.73,60.96,51700.0,53.2706,53.5599,53.253,53.4547,51700.0
2010-10-15 12:30:00,60.98,61.05,60.89,61.02,50400.0,53.4723,53.5336,53.3933,53.5073,50400.0
2010-10-15 13:00:00,61.01,61.06,60.85,60.94,33600.0,53.4986,53.5424,53.3583,53.4372,33600.0
2010-10-15 13:30:00,60.95,61.15,60.84,60.93,45700.0,53.4459,53.6213,53.3495,53.4284,45700.0
2010-10-15 14:00:00,60.91,60.93,60.65,60.71,80900.0,53.4109,53.4284,53.1829,53.2355,80900.0
2010-10-15 14:30:00,60.72,60.93,60.71,60.83,53100.0,53.2443,53.4284,53.2355,53.3407,53100.0
2010-10-15 15:00:00,60.84,61.01,60.73,60.9,76900.0,53.3495,53.4986,53.253,53.4021,76900.0
2010-10-15 15:30:00,60.89,61.0,60.79,60.92,112100.0,53.3933,53.4898,53.3056,53.4196,112100.0
2010-10-18 09:30:00,61.28,61.3,60.75,60.78,59500.0,53.7353,53.7529,53.2706,53.2969,59500.0
2010-10-18 10:00:00,60.75,60.83,60.48,60.55,39200.0,53.2706,53.3407,53.0338,53.0952,39200.0
2010-10-18 10:30:00,60.56,60.57,60.37,60.46,19600.0,53.104,53.1127,52.9374,53.0163,19600.0
2010-10-18 11:00:00,60.47,60.5,60.04,60.32,21800.0,53.025,53.0513,52.648,52.8935,21800.0
2010-10-18 11:30:00,60.31,60.48,60.26,60.41,13200.0,52.8847,53.0338,52.8409,52.9724,13200.0
2010-10-18 12:00:00,60.42,60.42,60.22,60.25,24500.0,52.9812,52.9812,52.8058,52.8321,24500.0
2010-10-18 12:30:00,60.26,60.28,60.16,60.22,11000.0,52.8409,52.8584,52.7532,52.8058,11000.0
2010-10-18 13:00:00,60.22,60.22,60.08,60.08,18200.0,52.8058,52.8058,52.6831,52.6831,18200.0
2010-10-18 13:30:00,60.08,60.13,60.05,60.06,26200.0,52.6831,52.7269,52.6568,52.6655,26200.0
2010-10-18 14:00:00,60.07,60.13,60.04,60.05,28300.0,52.6743,52.7269,52.648,52.6568,28300.0
2010-10-18 14:30:00,60.06,60.34,60.06,60.33,19300.0,52.6655,52.911,52.6655,52.9023,19300.0
2010-10-18 15:00:00,60.33,60.46,60.32,60.4,29700.0,52.9023,53.0163,52.8935,52.9637,29700.0
2010-10-18 15:30:00,60.4,60.53,60.31,60.37,89500.0,52.9637,53.0777,52.8847,52.9374,89500.0
2010-10-19 09:30:00,59.81,60.47,59.8,60.35,56500.0,52.4463,53.025,52.4375,52.9198,56500.0
2010-10-19 10:00:00,60.38,60.93,60.28,60.87,82200.0,52.9461,53.4284,52.8584,53.3758,82200.0
2010-10-19 10:30:00,60.88,60.97,60.74,60.81,35200.0,53.3846,53.4635,53.2618,53.3232,35200.0
2010-10-19 11:00:00,60.72,60.75,60.21,60.28,51600.0,53.2443,53.2706,52.7971,52.8584,51600.0
2010-10-19 11:30:00,60.28,60.62,60.23,60.5,22300.0,52.8584,53.1566,52.8146,53.0513,22300.0
2010-10-19 12:00:00,60.51,60.65,60.39,60.4,22200.0,53.0601,53.1829,52.9549,52.9637,22200.0
2010-10-19 12:30:00,60.4,60.47,60.3,60.42,30700.0,52.9637,53.025,52.876,52.9812,30700.0
2010-10-19 13:00:00,60.43,60.47,60.32,60.34,30000.0,52.99,53.025,52.8935,52.911,30000.0
2010-10-19 13:30:00,60.34,60.35,60.25,60.29,86600.0,52.911,52.9198,52.8321,52.8672,86600.0
2010-10-19 14:00:00,60.28,60.39,60.1,60.2,130800.0,52.8584,52.9549,52.7006,52.7883,130800.0
2010-10-19 14:30:00,60.2,60.6,60.2,60.46,81300.0,52.7883,53.139,52.7883,53.0163,81300.0
2010-10-19 15:00:00,60.44,60.46,60.03,60.08,74400.0,52.9987,53.0163,52.6392,52.6831,74400.0
2010-10-19 15:30:00,60.07,60.39,60.02,60.38,144000.0,52.6743,52.9549,52.6304,52.9461,144000.0
2010-10-20 09:30:00,60.56,60.78,60.35,60.42,59400.0,53.104,53.2969,52.9198,52.9812,59400.0
2010-10-20 10:00:00,60.39,60.52,60.21,60.4,56000.0,52.9549,53.0689,52.7971,52.9637,56000.0
2010-10-20 10:30:00,60.43,60.83,60.39,60.61,53000.0,52.99,53.3407,52.9549,53.1478,53000.0
2010-10-20 11:00:00,60.64,60.64,60.42,60.63,45000.0,53.1741,53.1741,52.9812,53.1653,45000.0
2010-10-20 11:30:00,60.66,60.77,60.55,60.6,11200.0,53.1916,53.2881,53.0952,53.139,11200.0
2010-10-20 12:00:00,60.57,60.9,60.55,60.85,16400.0,53.1127,53.4021,53.0952,53.3583,16400.0
2010-10-20 12:30:00,60.86,60.87,60.71,60.71,16200.0,53.367,53.3758,53.2355,53.2355,16200.0
2010-10-20 13:00:00,60.69,61.08,60.66,60.99,47700.0,53.218,53.5599,53.1916,53.481,47700.0
2010-10-20 13:30:00,60.97,60.97,60.68,60.79,12000.0,53.4635,53.4635,53.2092,53.3056,12000.0
2010-10-20 14:00:00,60.79,60.91,60.72,60.83,30800.0,53.3056,53.4109,53.2443,53.3407,30800.0
2010-10-20 14:30:00,60.87,61.05,60.86,61.05,54000.0,53.3758,53.5336,53.367,53.5336,54000.0
2010-10-20 15:00:00,61.04,61.12,60.98,61.1,83900.0,53.5249,53.595,53.4723,53.5775,83900.0
2010-10-20 15:30:00,61.1,61.16,60.84,61.15,252100.0,53.5775,53.6301,53.3495,53.6213,252100.0
2010-10-21 09:30:00,60.81,61.0,60.59,60.75,56300.0,53.3232,53.4898,53.1303,53.2706,56300.0
2010-10-21 10:00:00,60.75,61.23,60.57,61.04,52200.0,53.2706,53.6915,53.1127,53.5249,52200.0
2010-10-21 10:30:00,61.03,61.18,60.83,61.18,49600.0,53.5161,53.6476,53.3407,53.6476,49600.0
2010-10-21 11:00:00,61.2,61.27,60.93,60.99,28200.0,53.6652,53.7265,53.4284,53.481,28200.0
2010-10-21 11:30:00,61.02,61.25,60.84,61.21,45000.0,53.5073,53.709,53.3495,53.6739,45000.0
2010-10-21 12:00:00,61.19,61.38,61.03,61.35,30000.0,53.6564,53.823,53.5161,53.7967,30000.0
2010-10-21 12:30:00,61.35,61.35,60.99,61.16,48100.0,53.7967,53.7967,53.481,53.6301,48100.0
2010-10-21 13:00:00,61.16,61.22,61.06,61.06,20300.0,53.6301,53.6827,53.5424,53.5424,20300.0
2010-10-21 13:30:00,61.04,61.05,60.57,60.59,46800.0,53.5249,53.5336,53.1127,53.1303,46800.0
2010-10-21 14:00:00,60.56,60.73,60.53,60.69,31200.0,53.104,53.253,53.0777,53.218,31200.0
2010-10-21 14:30:00,60.69,60.82,60.65,60.82,22700.0,53.218,53.332,53.1829,53.332,22700.0
2010-10-21 15:00:00,60.82,61.12,60.82,61.05,42400.0,53.332,53.595,53.332,53.5336,42400.0
2010-10-21 15:30:00,61.07,61.1,60.88,61.02,81700.0,53.5512,53.5775,53.3846,53.5073,81700.0
2010-10-22 09:30:00,60.93,61.22,60.75,60.75,64000.0,53.4284,53.6827,53.2706,53.2706,64000.0
2010-10-22 10:00:00,60.76,60.78,60.52,60.75,35200.0,53.2793,53.2969,53.0689,53.2706,35200.0
2010-10-22 10:30:00,60.81,60.86,60.59,60.81,39000.0,53.3232,53.367,53.1303,53.3232,39000.0
2010-10-22 11:00:00,60.82,60.83,60.67,60.79,33200.0,53.332,53.3407,53.2004,53.3056,33200.0
2010-10-22 11:30:00,60.84,61.03,60.83,60.92,37400.0,53.3495,53.5161,53.3407,53.4196,37400.0
2010-10-22 12:00:00,60.91,61.05,60.87,60.93,33300.0,53.4109,53.5336,53.3758,53.4284,33300.0
2010-10-22 12:30:00,60.95,61.06,60.9,61.06,54000.0,53.4459,53.5424,53.4021,53.5424,54000.0
2010-10-22 13:00:00,61.06,61.3,61.06,61.15,76400.0,53.5424,53.7529,53.5424,53.6213,76400.0
2010-10-22 13:30:00,61.16,61.19,61.02,61.08,23400.0,53.6301,53.6564,53.5073,53.5599,23400.0
2010-10-22 14:00:00,61.05,61.27,60.98,61.27,17400.0,53.5336,53.7265,53.4723,53.7265,17400.0
2010-10-22 14:30:00,61.28,61.31,61.13,61.29,31100.0,53.7353,53.7616,53.6038,53.7441,31100.0
2010-10-22 15:00:00,61.3,61.4,61.27,61.4,62400.0,53.7529,53.8405,53.7265,53.8405,62400.0
2010-10-22 15:30:00,61.4,61.45,61.26,61.41,160800.0,53.8405,53.8844,53.7178,53.8493,160800.0
2010-10-25 09:30:00,61.77,62.34,61.54,62.23,66300.0,54.165,54.6648,53.9633,54.5684,66300.0
2010-10-25 10:00:00,62.24,62.38,61.95,62.04,42300.0,54.5771,54.6999,54.3228,54.4017,42300.0
2010-10-25 10:30:00,62.03,62.09,61.68,61.84,32200.0,54.393,54.4456,54.0861,54.2264,32200.0
2010-10-25 11:00:00,61.82,61.82,61.63,61.72,9900.0,54.2088,54.2088,54.0422,54.1211,9900.0
2010-10-25 11:30:00,61.73,61.95,61.73,61.92,28300.0,54.1299,54.3228,54.1299,54.2965,28300.0
2010-10-25 12:00:00,61.91,61.91,61.61,61.64,15300.0,54.2878,54.2878,54.0247,54.051,15300.0
2010-10-25 12:30:00,61.65,61.66,61.53,61.61,19200.0,54.0598,54.0685,53.9545,54.0247,19200.0
2010-10-25 13:00:00,61.58,61.74,61.56,61.74,21600.0,53.9984,54.1387,53.9808,54.1387,21600.0
2010-10-25 13:30:00,61.73,62.14,61.73,62.13,50700.0,54.1299,54.4894,54.1299,54.4807,50700.0
2010-10-25 14:00:00,62.12,62.28,62.0,62.0,43000.0,54.4719,54.6122,54.3667,54.3667,43000.0
2010-10-25 14:30:00,62.0,62.13,61.87,62.12,46100.0,54.3667,54.4807,54.2527,54.4719,46100.0
2010-10-25 15:00:00,62.14,62.43,62.1,62.39,67500.0,54.4894,54.7437,54.4544,54.7087,67500.0
2010-10-25 15:30:00,62.4,62.42,62.05,62.1,109400.0,54.7174,54.735,54.4105,54.4544,109400.0
2010-10-26 09:30:00,62.01,62.01,61.54,61.7,49000.0,54.3754,54.3754,53.9633,54.1036,49000.0
2010-10-26 10:00:00,61.7,62.05,61.69,61.93,72000.0,54.1036,54.4105,54.0948,54.3053,72000.0
2010-10-26 10:30:00,61.95,62.03,61.85,61.92,54500.0,54.3228,54.393,54.2351,54.2965,54500.0
2010-10-26 11:00:00,61.96,62.14,61.78,62.04,24200.0,54.3316,54.4894,54.1738,54.4017,24200.0
2010-10-26 11:30:00,62.02,62.15,61.91,62.14,11500.0,54.3842,54.4982,54.2878,54.4894,11500.0
2010-10-26 12:00:00,62.15,62.21,62.06,62.1,11800.0,54.4982,54.5508,54.4193,54.4544,11800.0
2010-10-26 12:30:00,62.08,62.08,61.96,62.03,8200.0,54.4368,54.4368,54.3316,54.393,8200.0
2010-10-26 13:00:00,62.07,62.22,62.06,62.13,15600.0,54.4281,54.5596,54.4193,54.4807,15600.0
2010-10-26 13:30:00,62.12,62.13,61.87,61.96,14200.0,54.4719,54.4807,54.2527,54.3316,14200.0
2010-10-26 14:00:00,61.99,62.04,61.87,61.98,21400.0,54.3579,54.4017,54.2527,54.3491,21400.0
2010-10-26 14:30:00,61.99,62.08,61.94,62.06,38800.0,54.3579,54.4368,54.3141,54.4193,38800.0
2010-10-26 15:00:00,62.03,62.19,62.03,62.16,54700.0,54.393,54.5333,54.393,54.507,54700.0
2010-10-26 15:30:00,62.15,62.21,61.81,61.87,132600.0,54.4982,54.5508,54.2001,54.2527,132600.0
2010-10-27 09:30:00,61.54,61.68,60.89,61.46,83100.0,53.9633,54.0861,53.3933,53.8932,83100.0
2010-10-27 10:00:00,61.5,61.75,61.21,61.26,59300.0,53.9282,54.1475,53.6739,53.7178,59300.0
2010-10-27 10:30:00,61.25,61.33,61.01,61.11,33300.0,53.709,53.7792,53.4986,53.5862,33300.0
2010-10-27 11:00:00,61.14,61.14,60.8,60.8,44400.0,53.6126,53.6126,53.3144,53.3144,44400.0
2010-10-27 11:30:00,60.81,61.07,60.79,60.94,37000.0,53.3232,53.5512,53.3056,53.4372,37000.0
2010-10-27 12:00:00,60.93,61.12,60.84,60.88,22500.0,53.4284,53.595,53.3495,53.3846,22500.0
2010-10-27 12:30:00,60.89,61.16,60.89,61.15,31000.0,53.3933,53.6301,53.3933,53.6213,31000.0
2010-10-27 13:00:00,61.15,61.16,60.86,61.08,24200.0,53.6213,53.6301,53.367,53.5599,24200.0
2010-10-27 13:30:00,61.05,61.21,61.01,61.18,35800.0,53.5336,53.6739,53.4986,53.6476,35800.0
2010-10-27 14:00:00,61.17,61.47,61.16,61.26,72700.0,53.6389,53.9019,53.6301,53.7178,72700.0
2010-10-27 14:30:00,61.28,61.48,61.25,61.35,82000.0,53.7353,53.9107,53.709,53.7967,82000.0
2010-10-27 15:00:00,61.34,61.45,61.3,61.38,82900.0,53.7879,53.8844,53.7529,53.823,82900.0
2010-10-27 15:30:00,61.38,61.51,61.35,61.41,163700.0,53.823,53.937,53.7967,53.8493,163700.0
2010-10-28 09:30:00,62.19,64.31,62.03,63.06,272700.0,54.5333,56.3923,54.393,55.2962,272700.0
2010-10-28 10:00:00,63.09,63.32,63.03,63.1,75900.0,55.3225,55.5242,55.2699,55.3312,75900.0
2010-10-28 10:30:00,63.09,63.32,62.98,63.26,70600.0,55.3225,55.5242,55.226,55.4715,70600.0
2010-10-28 11:00:00,63.25,63.6,63.25,63.58,67500.0,55.4628,55.7697,55.4628,55.7521,67500.0
2010-10-28 11:30:00,63.57,63.59,63.53,63.55,49200.0,55.7434,55.7609,55.7083,55.7258,49200.0
2010-10-28 12:00:00,63.54,63.79,63.53,63.6,65600.0,55.7171,55.9363,55.7083,55.7697,65600.0
2010-10-28 12:30:00,63.59,63.6,63.52,63.56,150500.0,55.7609,55.7697,55.6995,55.7346,150500.0
2010-10-28 13:00:00,63.55,63.68,63.52,63.6,70200.0,55.7258,55.8398,55.6995,55.7697,70200.0
2010-10-28 13:30:00,63.61,63.68,63.54,63.56,71300.0,55.7785,55.8398,55.7171,55.7346,71300.0
2010-10-28 14:00:00,63.55,63.65,63.52,63.61,161600.0,55.7258,55.8135,55.6995,55.7785,161600.0
2010-10-28 14:30:00,63.59,63.78,63.59,63.76,80900.0,55.7609,55.9275,55.7609,55.91,80900.0
2010-10-28 15:00:00,63.76,64.0,63.76,63.99,101800.0,55.91,56.1204,55.91,56.1117,101800.0
2010-10-28 15:30:00,63.98,64.05,63.83,63.9,219100.0,56.1029,56.1643,55.9714,56.0327,219100.0
2010-10-29 09:30:00,63.9,64.4,63.49,64.34,123600.0,56.0327,56.4712,55.6732,56.4186,123600.0
2010-10-29 10:00:00,64.34,64.46,64.3,64.42,94400.0,56.4186,56.5238,56.3835,56.4887,94400.0
2010-10-29 10:30:00,64.44,64.45,64.29,64.45,78900.0,56.5063,56.515,56.3747,56.515,78900.0
2010-10-29 11:00:00,64.44,64.46,64.37,64.38,39200.0,56.5063,56.5238,56.4449,56.4536,39200.0
2010-10-29 11:30:00,64.38,64.46,64.26,64.45,126900.0,56.4536,56.5238,56.3484,56.515,126900.0
2010-10-29 12:00:00,64.45,64.52,64.41,64.52,33700.0,56.515,56.5764,56.48,56.5764,33700.0
2010-10-29 12:30:00,64.53,64.53,64.37,64.4,23800.0,56.5852,56.5852,56.4449,56.4712,23800.0
2010-10-29 13:00:00,64.41,64.44,64.37,64.43,33400.0,56.48,56.5063,56.4449,56.4975,33400.0
2010-10-29 13:30:00,64.43,64.45,64.4,64.42,46800.0,56.4975,56.515,56.4712,56.4887,46800.0
2010-10-29 14:00:00,64.41,64.43,64.37,64.39,49700.0,56.48,56.4975,56.4449,56.4624,49700.0
2010-10-29 14:30:00,64.38,64.57,64.38,64.57,37600.0,56.4536,56.6203,56.4536,56.6203,37600.0
2010-10-29 15:00:00,64.57,64.74,64.55,64.69,84600.0,56.6203,56.7693,56.6027,56.7255,84600.0
2010-10-29 15:30:00,64.69,65.01,64.68,64.9,216800.0,56.7255,57.0061,56.7167,56.9096,216800.0
2010-11-01 09:30:00,65.29,65.34,64.68,64.81,60200.0,57.2516,57.2955,56.7167,56.8307,60200.0
2010-11-01 10:00:00,64.81,65.14,64.73,64.82,62300.0,56.8307,57.1201,56.7606,56.8395,62300.0
2010-11-01 10:30:00,64.84,65.01,64.7,64.89,32600.0,56.857,57.0061,56.7343,56.9009,32600.0
2010-11-01 11:00:00,64.9,64.9,64.56,64.61,32600.0,56.9096,56.9096,56.6115,56.6553,32600.0
2010-11-01 11:30:00,64.6,64.63,64.5,64.58,19800.0,56.6466,56.6729,56.5589,56.629,19800.0
2010-11-01 12:00:00,64.59,64.66,64.53,64.59,15100.0,56.6378,56.6992,56.5852,56.6378,15100.0
2010-11-01 12:30:00,64.57,64.61,64.48,64.49,20200.0,56.6203,56.6553,56.5413,56.5501,20200.0
2010-11-01 13:00:00,64.5,64.56,64.46,64.53,25800.0,56.5589,56.6115,56.5238,56.5852,25800.0
2010-11-01 13:30:00,64.54,64.64,64.51,64.62,23800.0,56.594,56.6816,56.5676,56.6641,23800.0
2010-11-01 14:00:00,64.63,64.77,64.61,64.68,20600.0,56.6729,56.7956,56.6553,56.7167,20600.0
2010-11-01 14:30:00,64.68,64.89,64.55,64.88,63800.0,56.7167,56.9009,56.6027,56.8921,63800.0
2010-11-01 15:00:00,64.88,64.9,64.54,64.59,75600.0,56.8921,56.9096,56.594,56.6378,75600.0
2010-11-01 15:30:00,64.6,64.76,64.55,64.74,83200.0,56.6466,56.7869,56.6027,56.7693,83200.0
2010-11-02 09:30:00,65.11,65.19,64.54,64.6,59200.0,57.0938,57.1639,56.594,56.6466,59200.0
2010-11-02 10:00:00,64.56,64.71,64.48,64.6,44100.0,56.6115,56.743,56.5413,56.6466,44100.0
2010-11-02 10:30:00,64.54,64.67,64.52,64.65,20300.0,56.594,56.7079,56.5764,56.6904,20300.0
2010-11-02 11:00:00,64.6,64.75,64.59,64.64,33900.0,56.6466,56.7781,56.6378,56.6816,33900.0
2010-11-02 11:30:00,64.64,64.69,64.54,64.65,16200.0,56.6816,56.7255,56.594,56.6904,16200.0
2010-11-02 12:00:00,64.63,64.75,64.54,64.65,26800.0,56.6729,56.7781,56.594,56.6904,26800.0
2010-11-02 12:30:00,64.62,64.88,64.62,64.8,21100.0,56.6641,56.8921,56.6641,56.8219,21100.0
2010-11-02 13:00:00,64.78,64.89,64.71,64.73,14500.0,56.8044,56.9009,56.743,56.7606,14500.0
2010-11-02 13:30:00,64.73,64.86,64.67,64.86,29400.0,56.7606,56.8746,56.7079,56.8746,29400.0
2010-11-02 14:00:00,64.87,64.87,64.55,64.73,27500.0,56.8833,56.8833,56.6027,56.7606,27500.0
2010-11-02 14:30:00,64.73,64.8,64.69,64.72,34100.0,56.7606,56.8219,56.7255,56.7518,34100.0
2010-11-02 15:00:00,64.71,64.89,64.71,64.78,28100.0,56.743,56.9009,56.743,56.8044,28100.0
2010-11-02 15:30:00,64.77,64.77,64.5,64.55,91000.0,56.7956,56.7956,56.5589,56.6027,91000.0
2010-11-03 09:30:00,64.57,64.86,64.38,64.85,25800.0,56.6203,56.8746,56.4536,56.8658,25800.0
2010-11-03 10:00:00,64.87,65.09,64.76,64.9,24600.0,56.8833,57.0762,56.7869,56.9096,24600.0
2010-11-03 10:30:00,64.86,65.01,64.75,64.98,15200.0,56.8746,57.0061,56.7781,56.9798,15200.0
2010-11-03 11:00:00,64.99,65.07,64.64,64.68,25600.0,56.9885,57.0587,56.6816,56.7167,25600.0
2010-11-03 11:30:00,64.72,64.75,64.61,64.69,15700.0,56.7518,56.7781,56.6553,56.7255,15700.0
2010-11-03 12:00:00,64.7,64.75,64.7,64.75,21100.0,56.7343,56.7781,56.7343,56.7781,21100.0
2010-11-03 12:30:00,64.75,64.77,64.7,64.76,39900.0,56.7781,56.7956,56.7343,56.7869,39900.0
2010-11-03 13:00:00,64.77,64.86,64.7,64.75,25600.0,56.7956,56.8746,56.7343,56.7781,25600.0
2010-11-03 13:30:00,64.74,64.77,64.65,64.67,34300.0,56.7693,56.7956,56.6904,56.7079,34300.0
2010-11-03 14:00:00,64.67,64.93,64.19,64.3,82400.0,56.7079,56.9359,56.287,56.3835,82400.0
2010-11-03 14:30:00,64.3,64.92,64.21,64.8,57800.0,56.3835,56.9272,56.3046,56.8219,57800.0
2010-11-03 15:00:00,64.82,65.01,64.7,64.85,58900.0,56.8395,57.0061,56.7343,56.8658,58900.0
2010-11-03 15:30:00,64.85,64.99,64.78,64.95,73200.0,56.8658,56.9885,56.8044,56.9535,73200.0
2010-11-04 09:30:00,65.62,65.71,65.11,65.33,45900.0,57.541,57.6199,57.0938,57.2867,45900.0
2010-11-04 10:00:00,65.29,65.58,65.08,65.56,22600.0,57.2516,57.5059,57.0675,57.4884,22600.0
2010-11-04 10:30:00,65.52,65.76,65.4,65.74,21800.0,57.4533,57.6637,57.3481,57.6462,21800.0
2010-11-04 11:00:00,65.74,65.79,65.57,65.66,25400.0,57.6462,57.6901,57.4971,57.5761,25400.0
2010-11-04 11:30:00,65.66,65.66,65.53,65.53,14100.0,57.5761,57.5761,57.4621,57.4621,14100.0
2010-11-04 12:00:00,65.52,65.55,65.38,65.48,27400.0,57.4533,57.4796,57.3305,57.4182,27400.0
2010-11-04 12:30:00,65.49,65.56,65.34,65.46,25200.0,57.427,57.4884,57.2955,57.4007,25200.0
2010-11-04 13:00:00,65.45,65.56,65.45,65.49,28200.0,57.3919,57.4884,57.3919,57.427,28200.0
2010-11-04 13:30:00,65.53,65.53,65.42,65.43,29400.0,57.4621,57.4621,57.3656,57.3744,29400.0
2010-11-04 14:00:00,65.42,65.51,65.41,65.45,34300.0,57.3656,57.4445,57.3568,57.3919,34300.0
2010-11-04 14:30:00,65.45,65.62,65.44,65.62,44600.0,57.3919,57.541,57.3831,57.541,44600.0
2010-11-04 15:00:00,65.61,65.77,65.6,65.77,43400.0,57.5322,57.6725,57.5234,57.6725,43400.0
2010-11-04 15:30:00,65.77,65.79,65.57,65.76,95500.0,57.6725,57.6901,57.4971,57.6637,95500.0
2010-11-05 09:30:00,65.99,66.11,65.67,65.75,68800.0,57.8654,57.9707,57.5848,57.655,68800.0
2010-11-05 10:00:00,65.75,65.87,65.63,65.71,36700.0,57.655,57.7602,57.5498,57.6199,36700.0
2010-11-05 10:30:00,65.7,66.09,65.7,65.99,54100.0,57.6111,57.9531,57.6111,57.8654,54100.0
2010-11-05 11:00:00,66.02,66.02,65.86,65.93,22900.0,57.8917,57.8917,57.7514,57.8128,22900.0
2010-11-05 11:30:00,65.92,66.0,65.9,65.93,39200.0,57.804,57.8742,57.7865,57.8128,39200.0
2010-11-05 12:00:00,65.91,66.0,65.66,65.66,38200.0,57.7953,57.8742,57.5761,57.5761,38200.0
2010-11-05 12:30:00,65.66,65.66,65.37,65.46,48100.0,57.5761,57.5761,57.3218,57.4007,48100.0
2010-11-05 13:00:00,65.45,65.66,65.45,65.57,14900.0,57.3919,57.5761,57.3919,57.4971,14900.0
2010-11-05 13:30:00,65.59,65.61,65.41,65.46,18700.0,57.5147,57.5322,57.3568,57.4007,18700.0
2010-11-05 14:00:00,65.47,65.57,65.37,65.46,44800.0,57.4095,57.4971,57.3218,57.4007,44800.0
2010-11-05 14:30:00,65.45,65.56,65.42,65.42,41700.0,57.3919,57.4884,57.3656,57.3656,41700.0
2010-11-05 15:00:00,65.42,65.6,65.41,65.51,51800.0,57.3656,57.5234,57.3568,57.4445,51800.0
2010-11-05 15:30:00,65.51,65.65,65.49,65.6,101700.0,57.4445,57.5673,57.427,57.5234,101700.0
2010-11-08 09:30:00,64.54,66.53,64.54,66.01,217900.0,56.594,58.3389,56.594,57.883,217900.0
2010-11-08 10:00:00,66.02,66.18,65.77,65.87,63700.0,57.8917,58.032,57.6725,57.7602,63700.0
2010-11-08 10:30:00,65.86,66.05,65.85,66.03,62800.0,57.7514,57.918,57.7427,57.9005,62800.0
2010-11-08 11:00:00,66.02,66.34,65.98,66.29,53800.0,57.8917,58.1723,57.8567,58.1285,53800.0
2010-11-08 11:30:00,66.29,66.71,66.29,66.51,78300.0,58.1285,58.4968,58.1285,58.3214,78300.0
2010-11-08 12:00:00,66.52,66.57,66.44,66.53,90300.0,58.3302,58.374,58.26,58.3389,90300.0
2010-11-08 12:30:00,66.54,66.54,66.37,66.43,18400.0,58.3477,58.3477,58.1986,58.2513,18400.0
2010-11-08 13:00:00,66.43,66.79,66.42,66.63,27500.0,58.2513,58.5669,58.2425,58.4266,27500.0
2010-11-08 13:30:00,66.63,66.77,66.5,66.67,27100.0,58.4266,58.5494,58.3126,58.4617,27100.0
2010-11-08 14:00:00,66.65,66.74,66.65,66.69,78000.0,58.4442,58.5231,58.4442,58.4792,78000.0
2010-11-08 14:30:00,66.69,66.77,66.48,66.51,84700.0,58.4792,58.5494,58.2951,58.3214,84700.0
2010-11-08 15:00:00,66.53,66.6,66.05,66.16,168200.0,58.3389,58.4003,57.918,58.0145,168200.0
2010-11-08 15:30:00,66.16,66.33,65.88,65.96,307100.0,58.0145,58.1636,57.769,57.8391,307100.0
2010-11-09 09:30:00,66.2,66.3,65.52,65.92,101800.0,58.0496,58.1373,57.4533,57.804,101800.0
2010-11-09 10:00:00,65.92,66.13,65.84,66.02,51700.0,57.804,57.9882,57.7339,57.8917,51700.0
2010-11-09 10:30:00,66.02,66.13,65.93,66.07,41600.0,57.8917,57.9882,57.8128,57.9356,41600.0
2010-11-09 11:00:00,66.07,66.15,65.92,66.12,44500.0,57.9356,58.0057,57.804,57.9794,44500.0
2010-11-09 11:30:00,66.12,66.14,65.85,65.85,55700.0,57.9794,57.997,57.7427,57.7427,55700.0
2010-11-09 12:00:00,65.84,65.85,65.72,65.85,33900.0,57.7339,57.7427,57.6287,57.7427,33900.0
2010-11-09 12:30:00,65.86,65.91,65.78,65.87,126100.0,57.7514,57.7953,57.6813,57.7602,126100.0
2010-11-09 13:00:00,65.87,66.06,65.83,65.9,44800.0,57.7602,57.9268,57.7251,57.7865,44800.0
2010-11-09 13:30:00,65.89,65.99,65.61,65.74,64500.0,57.7777,57.8654,57.5322,57.6462,64500.0
2010-11-09 14:00:00,65.75,66.02,65.74,66.0,51300.0,57.655,57.8917,57.6462,57.8742,51300.0
2010-11-09 14:30:00,66.0,66.0,65.95,65.99,113200.0,57.8742,57.8742,57.8304,57.8654,113200.0
2010-11-09 15:00:00,65.97,66.01,65.94,66.0,218200.0,57.8479,57.883,57.8216,57.8742,218200.0
2010-11-09 15:30:00,65.99,66.05,65.82,66.0,358100.0,57.8654,57.918,57.7164,57.8742,358100.0
2010-11-10 09:30:00,66.42,67.27,66.21,66.61,117600.0,58.2425,58.9878,58.0583,58.4091,117600.0
2010-11-10 10:00:00,66.58,66.79,66.08,66.19,161000.0,58.3828,58.5669,57.9443,58.0408,161000.0
2010-11-10 10:30:00,66.19,66.39,66.09,66.37,86400.0,58.0408,58.2162,57.9531,58.1986,86400.0
2010-11-10 11:00:00,66.38,66.4,66.16,66.24,88800.0,58.2074,58.225,58.0145,58.0846,88800.0
2010-11-10 11:30:00,66.26,66.66,66.25,66.58,70300.0,58.1022,58.4529,58.0934,58.3828,70300.0
2010-11-10 12:00:00,66.58,66.65,66.51,66.61,64700.0,58.3828,58.4442,58.3214,58.4091,64700.0
2010-11-10 12:30:00,66.6,66.65,66.45,66.5,67500.0,58.4003,58.4442,58.2688,58.3126,67500.0
2010-11-10 13:00:00,66.48,66.74,66.37,66.48,87800.0,58.2951,58.5231,58.1986,58.2951,87800.0
2010-11-10 13:30:00,66.48,66.68,66.47,66.66,108600.0,58.2951,58.4705,58.2863,58.4529,108600.0
2010-11-10 14:00:00,66.64,66.81,66.61,66.65,99600.0,58.4354,58.5845,58.4091,58.4442,99600.0
2010-11-10 14:30:00,66.64,67.0,66.6,66.97,128200.0,58.4354,58.7511,58.4003,58.7248,128200.0
2010-11-10 15:00:00,66.95,67.15,66.86,66.98,249800.0,58.7072,58.8826,58.6283,58.7335,249800.0
2010-11-10 15:30:00,66.99,67.07,66.44,66.58,492700.0,58.7423,58.8125,58.26,58.3828,492700.0
2010-11-11 09:30:00,67.97,68.3,66.35,68.29,439100.0,59.6017,59.891,58.1811,59.8823,439100.0
2010-11-11 10:00:00,68.28,68.88,67.76,68.46,355800.0,59.8735,60.3996,59.4175,60.0313,355800.0
2010-11-11 10:30:00,68.45,68.49,66.37,66.68,461700.0,60.0226,60.0576,58.1986,58.4705,461700.0
2010-11-11 11:00:00,66.73,67.1,66.36,66.45,344300.0,58.5143,58.8388,58.1899,58.2688,344300.0
2010-11-11 11:30:00,66.45,66.6,64.75,65.28,503700.0,58.2688,58.4003,56.7781,57.2428,503700.0
2010-11-11 12:00:00,65.29,65.95,65.0,65.91,203600.0,57.2516,57.8304,56.9973,57.7953,203600.0
2010-11-11 12:30:00,65.9,66.0,65.86,65.92,92300.0,57.7865,57.8742,57.7514,57.804,92300.0
2010-11-11 13:00:00,65.93,66.22,65.58,66.04,127800.0,57.8128,58.0671,57.5059,57.9093,127800.0
2010-11-11 13:30:00,66.04,66.2,66.0,66.12,77000.0,57.9093,58.0496,57.8742,57.9794,77000.0
2010-11-11 14:00:00,66.14,66.4,66.06,66.26,112000.0,57.997,58.225,57.9268,58.1022,112000.0
2010-11-11 14:30:00,66.25,66.5,66.25,66.38,134400.0,58.0934,58.3126,58.0934,58.2074,134400.0
2010-11-11 15:00:00,66.38,66.4,66.19,66.34,143100.0,58.2074,58.225,58.0408,58.1723,143100.0
2010-11-11 15:30:00,66.35,66.45,66.12,66.35,294400.0,58.1811,58.2688,57.9794,58.1811,294400.0
2010-11-12 09:30:00,66.09,66.31,65.75,65.83,58700.0,57.9531,58.146,57.655,57.7251,58700.0
2010-11-12 10:00:00,65.85,65.85,65.15,65.2,74400.0,57.7427,57.7427,57.1288,57.1727,74400.0
2010-11-12 10:30:00,65.23,65.55,65.04,65.36,46400.0,57.199,57.4796,57.0324,57.313,46400.0
2010-11-12 11:00:00,65.35,65.4,65.13,65.14,53800.0,57.3042,57.3481,57.1113,57.1201,53800.0
2010-11-12 11:30:00,65.15,65.15,64.95,65.0,58500.0,57.1288,57.1288,56.9535,56.9973,58500.0
2010-11-12 12:00:00,64.96,65.0,64.62,64.63,58800.0,56.9622,56.9973,56.6641,56.6729,58800.0
2010-11-12 12:30:00,64.64,64.68,64.38,64.51,58100.0,56.6816,56.7167,56.4536,56.5676,58100.0
2010-11-12 13:00:00,64.51,64.69,64.45,64.47,56800.0,56.5676,56.7255,56.515,56.5326,56800.0
2010-11-12 13:30:00,64.48,64.92,64.47,64.79,49500.0,56.5413,56.9272,56.5326,56.8132,49500.0
2010-11-12 14:00:00,64.78,64.8,64.58,64.61,63000.0,56.8044,56.8219,56.629,56.6553,63000.0
2010-11-12 14:30:00,64.62,64.95,64.45,64.92,116800.0,56.6641,56.9535,56.515,56.9272,116800.0
2010-11-12 15:00:00,64.91,64.95,64.46,64.52,171400.0,56.9184,56.9535,56.5238,56.5764,171400.0
2010-11-12 15:30:00,64.52,64.7,64.44,64.54,285600.0,56.5764,56.7343,56.5063,56.594,285600.0
2010-11-15 09:30:00,64.62,64.99,64.62,64.67,102700.0,56.6641,56.9885,56.6641,56.7079,102700.0
2010-11-15 10:00:00,64.64,65.28,64.58,65.19,84700.0,56.6816,57.2428,56.629,57.1639,84700.0
2010-11-15 10:30:00,65.19,65.64,65.19,65.56,172300.0,57.1639,57.5585,57.1639,57.4884,172300.0
2010-11-15 11:00:00,65.55,65.85,65.55,65.73,58900.0,57.4796,57.7427,57.4796,57.6374,58900.0
2010-11-15 11:30:00,65.74,65.97,65.74,65.9,61500.0,57.6462,57.8479,57.6462,57.7865,61500.0
2010-11-15 12:00:00,65.87,66.01,65.35,65.44,47300.0,57.7602,57.883,57.3042,57.3831,47300.0
2010-11-15 12:30:00,65.45,65.67,65.44,65.58,40800.0,57.3919,57.5848,57.3831,57.5059,40800.0
2010-11-15 13:00:00,65.61,65.63,65.45,65.55,67500.0,57.5322,57.5498,57.3919,57.4796,67500.0
2010-11-15 13:30:00,65.57,65.62,65.42,65.5,66300.0,57.4971,57.541,57.3656,57.4358,66300.0
2010-11-15 14:00:00,65.51,65.61,65.38,65.47,57700.0,57.4445,57.5322,57.3305,57.4095,57700.0
2010-11-15 14:30:00,65.48,65.58,65.41,65.55,66600.0,57.4182,57.5059,57.3568,57.4796,66600.0
2010-11-15 15:00:00,65.56,65.59,65.41,65.48,62900.0,57.4884,57.5147,57.3568,57.4182,62900.0
2010-11-15 15:30:00,65.49,65.5,65.15,65.26,172100.0,57.427,57.4358,57.1288,57.2253,172100.0
2010-11-16 09:30:00,64.76,65.8,64.71,65.54,110600.0,56.7869,57.6988,56.743,57.4708,110600.0
2010-11-16 10:00:00,65.57,65.77,65.44,65.53,65000.0,57.4971,57.6725,57.3831,57.4621,65000.0
2010-11-16 10:30:00,65.51,65.55,65.32,65.55,61000.0,57.4445,57.4796,57.2779,57.4796,61000.0
2010-11-16 11:00:00,65.55,65.55,65.31,65.31,88900.0,57.4796,57.4796,57.2691,57.2691,88900.0
2010-11-16 11:30:00,65.34,65.4,65.08,65.25,48600.0,57.2955,57.3481,57.0675,57.2165,48600.0
2010-11-16 12:00:00,65.23,65.43,65.17,65.24,32500.0,57.199,57.3744,57.1464,57.2078,32500.0
2010-11-16 12:30:00,65.23,65.24,65.04,65.24,45600.0,57.199,57.2078,57.0324,57.2078,45600.0
2010-11-16 13:00:00,65.21,65.49,65.11,65.47,27100.0,57.1815,57.427,57.0938,57.4095,27100.0
2010-11-16 13:30:00,65.47,65.55,65.43,65.51,62800.0,57.4095,57.4796,57.3744,57.4445,62800.0
2010-11-16 14:00:00,65.51,65.59,65.39,65.43,62600.0,57.4445,57.5147,57.3393,57.3744,62600.0
2010-11-16 14:30:00,65.42,65.49,65.2,65.44,73100.0,57.3656,57.427,57.1727,57.3831,73100.0
2010-11-16 15:00:00,65.44,65.44,65.18,65.35,99900.0,57.3831,57.3831,57.1552,57.3042,99900.0
2010-11-16 15:30:00,65.35,65.47,65.25,65.3,222800.0,57.3042,57.4095,57.2165,57.2604,222800.0
2010-11-17 09:30:00,65.29,65.91,65.06,65.27,70400.0,57.2516,57.7953,57.0499,57.2341,70400.0
2010-11-17 10:00:00,65.28,65.3,64.93,65.01,97000.0,57.2428,57.2604,56.9359,57.0061,97000.0
2010-11-17 10:30:00,65.01,65.31,64.95,64.98,53200.0,57.0061,57.2691,56.9535,56.9798,53200.0
2010-11-17 11:00:00,64.98,65.16,64.77,65.14,35400.0,56.9798,57.1376,56.7956,57.1201,35400.0
2010-11-17 11:30:00,65.14,65.37,65.13,65.23,23900.0,57.1201,57.3218,57.1113,57.199,23900.0
2010-11-17 12:00:00,65.25,65.41,65.24,65.37,16100.0,57.2165,57.3568,57.2078,57.3218,16100.0
2010-11-17 12:30:00,65.37,65.37,65.26,65.35,17900.0,57.3218,57.3218,57.2253,57.3042,17900.0
2010-11-17 13:00:00,65.34,65.43,65.3,65.4,18800.0,57.2955,57.3744,57.2604,57.3481,18800.0
2010-11-17 13:30:00,65.41,65.49,65.28,65.45,31700.0,57.3568,57.427,57.2428,57.3919,31700.0
2010-11-17 14:00:00,65.46,65.63,65.46,65.57,31900.0,57.4007,57.5498,57.4007,57.4971,31900.0
2010-11-17 14:30:00,65.57,65.71,65.56,65.68,36400.0,57.4971,57.6199,57.4884,57.5936,36400.0
2010-11-17 15:00:00,65.68,65.68,65.32,65.32,65000.0,57.5936,57.5936,57.2779,57.2779,65000.0
2010-11-17 15:30:00,65.32,65.69,65.32,65.48,77000.0,57.2779,57.6024,57.2779,57.4182,77000.0
2010-11-18 09:30:00,65.99,66.4,65.55,66.4,92600.0,57.8654,58.225,57.4796,58.225,92600.0
2010-11-18 10:00:00,66.42,66.64,66.25,66.64,68800.0,58.2425,58.4354,58.0934,58.4354,68800.0
2010-11-18 10:30:00,66.64,66.65,66.04,66.18,38400.0,58.4354,58.4442,57.9093,58.032,38400.0
2010-11-18 11:00:00,66.14,66.22,65.8,65.8,50800.0,57.997,58.0671,57.6988,57.6988,50800.0
2010-11-18 11:30:00,65.82,65.83,65.61,65.64,15600.0,57.7164,57.7251,57.5322,57.5585,15600.0
2010-11-18 12:00:00,65.64,65.76,65.61,65.61,18200.0,57.5585,57.6637,57.5322,57.5322,18200.0
2010-11-18 12:30:00,65.61,65.61,65.47,65.49,42100.0,57.5322,57.5322,57.4095,57.427,42100.0
2010-11-18 13:00:00,65.49,65.52,65.36,65.52,23400.0,57.427,57.4533,57.313,57.4533,23400.0
2010-11-18 13:30:00,65.52,65.6,65.42,65.56,33500.0,57.4533,57.5234,57.3656,57.4884,33500.0
2010-11-18 14:00:00,65.57,65.65,65.51,65.54,20200.0,57.4971,57.5673,57.4445,57.4708,20200.0
2010-11-18 14:30:00,65.55,65.57,65.5,65.51,42400.0,57.4796,57.4971,57.4358,57.4445,42400.0
2010-11-18 15:00:00,65.51,65.6,65.46,65.48,34000.0,57.4445,57.5234,57.4007,57.4182,34000.0
2010-11-18 15:30:00,65.47,65.54,65.41,65.48,115300.0,57.4095,57.4708,57.3568,57.4182,115300.0
2010-11-19 09:30:00,65.3,65.5,65.12,65.18,49600.0,57.2604,57.4358,57.1025,57.1552,49600.0
2010-11-19 10:00:00,65.17,65.31,64.98,64.98,16300.0,57.1464,57.2691,56.9798,56.9798,16300.0
2010-11-19 10:30:00,64.98,65.2,64.87,65.13,23600.0,56.9798,57.1727,56.8833,57.1113,23600.0
2010-11-19 11:00:00,65.16,65.18,65.0,65.02,18000.0,57.1376,57.1552,56.9973,57.0149,18000.0
2010-11-19 11:30:00,65.01,65.04,64.91,64.93,16100.0,57.0061,57.0324,56.9184,56.9359,16100.0
2010-11-19 12:00:00,64.92,65.15,64.92,64.98,23700.0,56.9272,57.1288,56.9272,56.9798,23700.0
2010-11-19 12:30:00,64.96,65.18,64.96,65.18,13600.0,56.9622,57.1552,56.9622,57.1552,13600.0
2010-11-19 13:00:00,65.21,65.21,65.06,65.06,15100.0,57.1815,57.1815,57.0499,57.0499,15100.0
2010-11-19 13:30:00,65.06,65.17,65.04,65.16,23100.0,57.0499,57.1464,57.0324,57.1376,23100.0
2010-11-19 14:00:00,65.17,65.24,65.07,65.11,25800.0,57.1464,57.2078,57.0587,57.0938,25800.0
2010-11-19 14:30:00,65.12,65.22,65.11,65.13,37600.0,57.1025,57.1902,57.0938,57.1113,37600.0
2010-11-19 15:00:00,65.13,65.19,65.0,65.01,32600.0,57.1113,57.1639,56.9973,57.0061,32600.0
2010-11-19 15:30:00,65.03,65.13,65.01,65.06,105700.0,57.0236,57.1113,57.0061,57.0499,105700.0
2010-11-22 09:30:00,65.0,65.48,64.92,65.46,76200.0,56.9973,57.4182,56.9272,57.4007,76200.0
2010-11-22 10:00:00,65.56,66.14,65.44,65.69,52300.0,57.4884,57.997,57.3831,57.6024,52300.0
2010-11-22 10:30:00,65.64,65.94,65.55,65.84,35400.0,57.5585,57.8216,57.4796,57.7339,35400.0
2010-11-22 11:00:00,65.84,66.25,65.78,66.21,26200.0,57.7339,58.0934,57.6813,58.0583,26200.0
2010-11-22 11:30:00,66.22,66.29,66.16,66.29,30200.0,58.0671,58.1285,58.0145,58.1285,30200.0
2010-11-22 12:00:00,66.32,66.47,66.04,66.09,35300.0,58.1548,58.2863,57.9093,57.9531,35300.0
2010-11-22 12:30:00,66.06,66.22,66.0,66.16,39000.0,57.9268,58.0671,57.8742,58.0145,39000.0
2010-11-22 13:00:00,66.17,66.26,66.12,66.23,25800.0,58.0233,58.1022,57.9794,58.0759,25800.0
2010-11-22 13:30:00,66.25,66.56,66.24,66.55,30500.0,58.0934,58.3653,58.0846,58.3565,30500.0
2010-11-22 14:00:00,66.55,66.73,66.47,66.69,32700.0,58.3565,58.5143,58.2863,58.4792,32700.0
2010-11-22 14:30:00,66.68,66.93,66.64,66.75,48000.0,58.4705,58.6897,58.4354,58.5319,48000.0
2010-11-22 15:00:00,66.75,66.79,66.61,66.63,43700.0,58.5319,58.5669,58.4091,58.4266,43700.0
2010-11-22 15:30:00,66.64,66.64,66.45,66.49,128300.0,58.4354,58.4354,58.2688,58.3039,128300.0
2010-11-23 09:30:00,66.12,66.22,65.41,65.49,48500.0,57.9794,58.0671,57.3568,57.427,48500.0
2010-11-23 10:00:00,65.46,66.18,65.46,65.94,34100.0,57.4007,58.032,57.4007,57.8216,34100.0
2010-11-23 10:30:00,65.95,66.04,65.83,65.91,22700.0,57.8304,57.9093,57.7251,57.7953,22700.0
2010-11-23 11:00:00,65.88,65.95,65.77,65.88,35500.0,57.769,57.8304,57.6725,57.769,35500.0
2010-11-23 11:30:00,65.88,66.07,65.8,66.06,24300.0,57.769,57.9356,57.6988,57.9268,24300.0
2010-11-23 12:00:00,66.06,66.06,65.87,65.91,12600.0,57.9268,57.9268,57.7602,57.7953,12600.0
2010-11-23 12:30:00,65.96,66.05,65.86,66.01,7400.0,57.8391,57.918,57.7514,57.883,7400.0
2010-11-23 13:00:00,66.01,66.07,65.96,66.04,27200.0,57.883,57.9356,57.8391,57.9093,27200.0
2010-11-23 13:30:00,66.04,66.1,65.99,66.04,31700.0,57.9093,57.9619,57.8654,57.9093,31700.0
2010-11-23 14:00:00,66.06,66.22,66.02,66.11,27200.0,57.9268,58.0671,57.8917,57.9707,27200.0
2010-11-23 14:30:00,66.12,66.22,66.08,66.19,24900.0,57.9794,58.0671,57.9443,58.0408,24900.0
2010-11-23 15:00:00,66.17,66.25,66.12,66.15,34300.0,58.0233,58.0934,57.9794,58.0057,34300.0
2010-11-23 15:30:00,66.15,66.34,66.15,66.3,74100.0,58.0057,58.1723,58.0057,58.1373,74100.0
2010-11-24 09:30:00,66.44,66.86,66.43,66.69,40000.0,58.26,58.6283,58.2513,58.4792,40000.0
2010-11-24 10:00:00,66.69,66.99,66.55,66.98,26500.0,58.4792,58.7423,58.3565,58.7335,26500.0
2010-11-24 10:30:00,66.97,66.99,66.92,66.97,26100.0,58.7248,58.7423,58.6809,58.7248,26100.0
2010-11-24 11:00:00,66.97,67.1,66.95,67.04,62000.0,58.7248,58.8388,58.7072,58.7862,62000.0
2010-11-24 11:30:00,67.06,67.08,67.0,67.03,30100.0,58.8037,58.8212,58.7511,58.7774,30100.0
2010-11-24 12:00:00,67.03,67.06,67.0,67.05,21600.0,58.7774,58.8037,58.7511,58.7949,21600.0
2010-11-24 12:30:00,67.07,67.1,67.0,67.01,32500.0,58.8125,58.8388,58.7511,58.7598,32500.0
2010-11-24 13:00:00,67.01,67.09,66.94,67.04,93000.0,58.7598,58.83,58.6985,58.7862,93000.0
2010-11-24 13:30:00,67.03,67.15,67.03,67.05,26900.0,58.7774,58.8826,58.7774,58.7949,26900.0
2010-11-24 14:00:00,67.06,67.18,67.03,67.12,30100.0,58.8037,58.9089,58.7774,58.8563,30100.0
2010-11-24 14:30:00,67.13,67.15,67.04,67.04,196100.0,58.8651,58.8826,58.7862,58.7862,196100.0
2010-11-24 15:00:00,67.03,67.21,67.01,67.07,52700.0,58.7774,58.9352,58.7598,58.8125,52700.0
2010-11-24 15:30:00,67.06,67.07,66.93,67.01,105200.0,58.8037,58.8125,58.6897,58.7598,105200.0
2010-11-26 09:30:00,66.93,67.49,66.56,67.31,61400.0,58.6897,59.1808,58.3653,59.0229,61400.0
2010-11-26 10:00:00,67.29,67.39,67.22,67.38,20100.0,59.0054,59.0931,58.944,59.0843,20100.0
2010-11-26 10:30:00,67.36,67.45,67.32,67.4,26000.0,59.0668,59.1457,59.0317,59.1018,26000.0
2010-11-26 11:00:00,67.42,67.54,67.4,67.52,27100.0,59.1194,59.2246,59.1018,59.2071,27100.0
2010-11-26 11:30:00,67.55,67.67,67.53,67.67,23500.0,59.2334,59.3386,59.2158,59.3386,23500.0
2010-11-26 12:00:00,67.68,67.73,67.53,67.53,18900.0,59.3474,59.3912,59.2158,59.2158,18900.0
2010-11-26 12:30:00,67.54,67.54,67.06,67.15,69400.0,59.2246,59.2246,58.8037,58.8826,69400.0
2010-11-29 09:30:00,66.91,66.91,66.3,66.65,82700.0,58.6722,58.6722,58.1373,58.4442,82700.0
2010-11-29 10:00:00,66.62,66.62,66.1,66.21,46400.0,58.4179,58.4179,57.9619,58.0583,46400.0
2010-11-29 10:30:00,66.2,66.4,66.17,66.17,26000.0,58.0496,58.225,58.0233,58.0233,26000.0
2010-11-29 11:00:00,66.18,66.33,66.05,66.23,22300.0,58.032,58.1636,57.918,58.0759,22300.0
2010-11-29 11:30:00,66.23,66.29,66.15,66.21,26500.0,58.0759,58.1285,58.0057,58.0583,26500.0
2010-11-29 12:00:00,66.21,66.53,66.19,66.5,27700.0,58.0583,58.3389,58.0408,58.3126,27700.0
2010-11-29 12:30:00,66.5,66.56,66.38,66.47,16200.0,58.3126,58.3653,58.2074,58.2863,16200.0
2010-11-29 13:00:00,66.47,66.56,66.45,66.5,16600.0,58.2863,58.3653,58.2688,58.3126,16600.0
2010-11-29 13:30:00,66.52,66.8,66.52,66.78,46900.0,58.3302,58.5757,58.3302,58.5582,46900.0
2010-11-29 14:00:00,66.77,66.98,66.6,66.97,42300.0,58.5494,58.7335,58.4003,58.7248,42300.0
2010-11-29 14:30:00,66.99,67.21,66.88,67.07,49200.0,58.7423,58.9352,58.6459,58.8125,49200.0
2010-11-29 15:00:00,67.09,67.21,67.07,67.13,40200.0,58.83,58.9352,58.8125,58.8651,40200.0
2010-11-29 15:30:00,67.13,67.13,66.83,66.94,108600.0,58.8651,58.8651,58.602,58.6985,108600.0
2010-11-30 09:30:00,66.24,66.82,66.1,66.78,70200.0,58.0846,58.5932,57.9619,58.5582,70200.0
2010-11-30 10:00:00,66.79,67.25,66.75,67.2,531900.0,58.5669,58.9703,58.5319,58.9265,531900.0
2010-11-30 10:30:00,67.19,67.21,66.75,66.86,33000.0,58.9177,58.9352,58.5319,58.6283,33000.0
2010-11-30 11:00:00,66.87,67.18,66.87,67.12,49900.0,58.6371,58.9089,58.6371,58.8563,49900.0
2010-11-30 11:30:00,67.11,67.12,66.58,66.67,57100.0,58.8475,58.8563,58.3828,58.4617,57100.0
2010-11-30 12:00:00,66.67,66.85,66.67,66.67,38800.0,58.4617,58.6195,58.4617,58.4617,38800.0
2010-11-30 12:30:00,66.67,66.68,66.43,66.63,47600.0,58.4617,58.4705,58.2513,58.4266,47600.0
2010-11-30 13:00:00,66.63,66.85,66.61,66.8,47000.0,58.4266,58.6195,58.4091,58.5757,47000.0
2010-11-30 13:30:00,66.81,66.82,66.67,66.67,38400.0,58.5845,58.5932,58.4617,58.4617,38400.0
2010-11-30 14:00:00,66.67,66.81,66.47,66.49,58700.0,58.4617,58.5845,58.2863,58.3039,58700.0
2010-11-30 14:30:00,66.46,66.62,66.44,66.48,72900.0,58.2776,58.4179,58.26,58.2951,72900.0
2010-11-30 15:00:00,66.48,66.61,66.35,66.43,109100.0,58.2951,58.4091,58.1811,58.2513,109100.0
2010-11-30 15:30:00,66.44,66.47,65.94,65.99,265400.0,58.26,58.2863,57.8216,57.8654,265400.0
2010-12-01 09:30:00,66.62,66.98,66.4,66.47,82400.0,58.4179,58.7335,58.225,58.2863,82400.0
2010-12-01 10:00:00,66.48,66.6,65.79,65.79,84200.0,58.2951,58.4003,57.6901,57.6901,84200.0
2010-12-01 10:30:00,65.76,66.03,65.74,65.94,67700.0,57.6637,57.9005,57.6462,57.8216,67700.0
2010-12-01 11:00:00,65.92,66.09,65.85,66.0,39900.0,57.804,57.9531,57.7427,57.8742,39900.0
2010-12-01 11:30:00,65.99,66.22,65.96,66.22,65300.0,57.8654,58.0671,57.8391,58.0671,65300.0
2010-12-01 12:00:00,66.22,66.3,66.11,66.18,53600.0,58.0671,58.1373,57.9707,58.032,53600.0
2010-12-01 12:30:00,66.17,66.28,66.12,66.14,38100.0,58.0233,58.1197,57.9794,57.997,38100.0
2010-12-01 13:00:00,66.14,66.23,65.98,66.09,53100.0,57.997,58.0759,57.8567,57.9531,53100.0
2010-12-01 13:30:00,66.1,66.19,66.07,66.16,44100.0,57.9619,58.0408,57.9356,58.0145,44100.0
2010-12-01 14:00:00,66.17,66.23,66.03,66.13,53600.0,58.0233,58.0759,57.9005,57.9882,53600.0
2010-12-01 14:30:00,66.16,66.27,66.15,66.19,74500.0,58.0145,58.111,58.0057,58.0408,74500.0
2010-12-01 15:00:00,66.18,66.34,66.15,66.32,96600.0,58.032,58.1723,58.0057,58.1548,96600.0
2010-12-01 15:30:00,66.32,66.34,66.11,66.15,129400.0,58.1548,58.1723,57.9707,58.0057,129400.0
2010-12-02 09:30:00,66.16,66.58,65.87,66.04,67000.0,58.0145,58.3828,57.7602,57.9093,67000.0
2010-12-02 10:00:00,66.08,66.45,66.03,66.26,81900.0,57.9443,58.2688,57.9005,58.1022,81900.0
2010-12-02 10:30:00,66.26,66.41,66.13,66.37,38700.0,58.1022,58.2337,57.9882,58.1986,38700.0
2010-12-02 11:00:00,66.37,66.63,66.37,66.62,51600.0,58.1986,58.4266,58.1986,58.4179,51600.0
2010-12-02 11:30:00,66.62,66.63,66.45,66.61,50800.0,58.4179,58.4266,58.2688,58.4091,50800.0
2010-12-02 12:00:00,66.6,66.7,66.52,66.52,29700.0,58.4003,58.488,58.3302,58.3302,29700.0
2010-12-02 12:30:00,66.5,66.91,66.5,66.89,28000.0,58.3126,58.6722,58.3126,58.6546,28000.0
2010-12-02 13:00:00,66.86,66.97,66.86,66.97,33700.0,58.6283,58.7248,58.6283,58.7248,33700.0
2010-12-02 13:30:00,66.96,67.2,66.96,67.17,31400.0,58.716,58.9265,58.716,58.9001,31400.0
2010-12-02 14:00:00,67.16,67.34,67.16,67.33,29000.0,58.8914,59.0492,58.8914,59.0405,29000.0
2010-12-02 14:30:00,67.35,67.4,67.27,67.33,40800.0,59.058,59.1018,58.9878,59.0405,40800.0
2010-12-02 15:00:00,67.34,67.45,67.32,67.43,38800.0,59.0492,59.1457,59.0317,59.1281,38800.0
2010-12-02 15:30:00,67.43,67.58,67.35,67.52,123700.0,59.1281,59.2597,59.058,59.2071,123700.0
2010-12-03 09:30:00,67.43,67.71,67.13,67.46,53600.0,59.1281,59.3737,58.8651,59.1544,53600.0
2010-12-03 10:00:00,67.45,67.74,67.31,67.43,32400.0,59.1457,59.4,59.0229,59.1281,32400.0
2010-12-03 10:30:00,67.47,67.77,67.47,67.76,31700.0,59.1632,59.4263,59.1632,59.4175,31700.0
2010-12-03 11:00:00,67.76,67.78,67.55,67.62,42000.0,59.4175,59.435,59.2334,59.2947,42000.0
2010-12-03 11:30:00,67.62,67.68,67.56,67.66,51800.0,59.2947,59.3474,59.2421,59.3298,51800.0
2010-12-03 12:00:00,67.64,67.95,67.56,67.95,57700.0,59.3123,59.5841,59.2421,59.5841,57700.0
2010-12-03 12:30:00,67.93,67.93,67.77,67.86,51300.0,59.5666,59.5666,59.4263,59.5052,51300.0
2010-12-03 13:00:00,67.88,68.16,67.88,68.07,36900.0,59.5227,59.7683,59.5227,59.6893,36900.0
2010-12-03 13:30:00,68.04,68.32,67.99,68.1,51400.0,59.663,59.9086,59.6192,59.7156,51400.0
2010-12-03 14:00:00,68.07,68.22,68.07,68.21,25700.0,59.6893,59.8209,59.6893,59.8121,25700.0
2010-12-03 14:30:00,68.2,68.34,68.07,68.25,32200.0,59.8033,59.9261,59.6893,59.8472,32200.0
2010-12-03 15:00:00,68.28,68.34,68.12,68.22,40800.0,59.8735,59.9261,59.7332,59.8209,40800.0
2010-12-03 15:30:00,68.23,68.39,68.21,68.27,103500.0,59.8296,59.9699,59.8121,59.8647,103500.0
2010-12-06 09:30:00,68.28,68.83,68.28,68.55,142600.0,59.8735,60.3558,59.8735,60.1102,142600.0
2010-12-06 10:00:00,68.57,69.01,68.51,68.99,85800.0,60.1278,60.5136,60.0752,60.4961,85800.0
2010-12-06 10:30:00,69.0,69.08,68.54,68.6,74200.0,60.5048,60.575,60.1015,60.1541,74200.0
2010-12-06 11:00:00,68.59,68.81,68.56,68.72,45200.0,60.1453,60.3382,60.119,60.2593,45200.0
2010-12-06 11:30:00,68.72,68.83,68.65,68.79,34900.0,60.2593,60.3558,60.1979,60.3207,34900.0
2010-12-06 12:00:00,68.78,68.85,68.65,68.67,26500.0,60.3119,60.3733,60.1979,60.2155,26500.0
2010-12-06 12:30:00,68.69,68.79,68.66,68.79,29300.0,60.233,60.3207,60.2067,60.3207,29300.0
2010-12-06 13:00:00,68.78,68.88,68.71,68.87,25800.0,60.3119,60.3996,60.2505,60.3908,25800.0
2010-12-06 13:30:00,68.86,68.87,68.63,68.63,30000.0,60.3821,60.3908,60.1804,60.1804,30000.0
2010-12-06 14:00:00,68.65,68.71,68.57,68.6,32900.0,60.1979,60.2505,60.1278,60.1541,32900.0
2010-12-06 14:30:00,68.61,68.7,68.57,68.58,39000.0,60.1629,60.2418,60.1278,60.1366,39000.0
2010-12-06 15:00:00,68.57,68.68,68.57,68.59,77300.0,60.1278,60.2242,60.1278,60.1453,77300.0
2010-12-06 15:30:00,68.58,68.64,68.44,68.52,151100.0,60.1366,60.1892,60.0138,60.0839,151100.0
2010-12-07 09:30:00,69.6,69.6,68.65,68.79,120600.0,61.031,61.031,60.1979,60.3207,120600.0
2010-12-07 10:00:00,68.75,68.78,68.15,68.41,154100.0,60.2856,60.3119,59.7595,59.9875,154100.0
2010-12-07 10:30:00,68.4,68.41,67.9,67.9,84600.0,59.9787,59.9875,59.5403,59.5403,84600.0
2010-12-07 11:00:00,67.89,68.05,67.73,67.75,71700.0,59.5315,59.6718,59.3912,59.4087,71700.0
2010-12-07 11:30:00,67.75,67.89,67.66,67.86,126700.0,59.4087,59.5315,59.3298,59.5052,126700.0
2010-12-07 12:00:00,67.87,67.98,67.73,67.96,46600.0,59.514,59.6104,59.3912,59.5929,46600.0
2010-12-07 12:30:00,67.92,68.17,67.91,68.14,32800.0,59.5578,59.777,59.549,59.7507,32800.0
2010-12-07 13:00:00,68.14,68.2,67.95,68.11,39000.0,59.7507,59.8033,59.5841,59.7244,39000.0
2010-12-07 13:30:00,68.11,68.11,67.9,67.94,47500.0,59.7244,59.7244,59.5403,59.5753,47500.0
2010-12-07 14:00:00,67.94,68.01,67.79,67.8,43500.0,59.5753,59.6367,59.4438,59.4526,43500.0
2010-12-07 14:30:00,67.79,67.88,67.33,67.41,101500.0,59.4438,59.5227,59.0405,59.1106,101500.0
2010-12-07 15:00:00,67.42,67.63,67.33,67.35,93900.0,59.1194,59.3035,59.0405,59.058,93900.0
2010-12-07 15:30:00,67.35,67.43,67.11,67.22,179600.0,59.058,59.1281,58.8475,58.944,179600.0
2010-12-08 09:30:00,67.24,67.8,67.24,67.69,36900.0,58.9615,59.4526,58.9615,59.3561,36900.0
2010-12-08 10:00:00,67.63,67.75,67.45,67.64,28300.0,59.3035,59.4087,59.1457,59.3123,28300.0
2010-12-08 10:30:00,67.67,67.98,67.63,67.92,37000.0,59.3386,59.6104,59.3035,59.5578,37000.0
2010-12-08 11:00:00,67.92,68.1,67.87,68.07,25600.0,59.5578,59.7156,59.514,59.6893,25600.0
2010-12-08 11:30:00,68.04,68.07,67.85,67.95,16900.0,59.663,59.6893,59.4964,59.5841,16900.0
2010-12-08 12:00:00,67.97,67.99,67.69,67.69,18400.0,59.6017,59.6192,59.3561,59.3561,18400.0
2010-12-08 12:30:00,67.7,67.73,67.52,67.55,24200.0,59.3649,59.3912,59.2071,59.2334,24200.0
2010-12-08 13:00:00,67.56,67.73,67.56,67.65,17000.0,59.2421,59.3912,59.2421,59.3211,17000.0
2010-12-08 13:30:00,67.65,67.69,67.56,67.62,10300.0,59.3211,59.3561,59.2421,59.2947,10300.0
2010-12-08 14:00:00,67.63,67.67,67.55,67.59,12500.0,59.3035,59.3386,59.2334,59.2684,12500.0
2010-12-08 14:30:00,67.61,67.69,67.57,67.57,11600.0,59.286,59.3561,59.2509,59.2509,11600.0
2010-12-08 15:00:00,67.56,67.7,67.55,67.6,26100.0,59.2421,59.3649,59.2334,59.2772,26100.0
2010-12-08 15:30:00,67.6,67.76,67.55,67.68,64700.0,59.2772,59.4175,59.2334,59.3474,64700.0
2010-12-09 09:30:00,67.9,68.03,67.64,67.88,45900.0,59.5403,59.6543,59.3123,59.5227,45900.0
2010-12-09 10:00:00,67.88,68.03,67.66,67.8,26600.0,59.5227,59.6543,59.3298,59.4526,26600.0
2010-12-09 10:30:00,67.81,67.96,67.72,67.91,20000.0,59.4614,59.5929,59.3824,59.549,20000.0
2010-12-09 11:00:00,67.91,67.99,67.73,67.83,16500.0,59.549,59.6192,59.3912,59.4789,16500.0
2010-12-09 11:30:00,67.88,67.93,67.81,67.92,13200.0,59.5227,59.5666,59.4614,59.5578,13200.0
2010-12-09 12:00:00,67.93,68.0,67.9,67.94,20100.0,59.5666,59.628,59.5403,59.5753,20100.0
2010-12-09 12:30:00,67.96,68.2,67.88,68.13,27600.0,59.5929,59.8033,59.5227,59.742,27600.0
2010-12-09 13:00:00,68.13,68.24,68.06,68.09,12500.0,59.742,59.8384,59.6806,59.7069,12500.0
2010-12-09 13:30:00,68.09,68.13,67.98,68.07,12000.0,59.7069,59.742,59.6104,59.6893,12000.0
2010-12-09 14:00:00,68.06,68.08,67.81,67.9,16100.0,59.6806,59.6981,59.4614,59.5403,16100.0
2010-12-09 14:30:00,67.89,67.9,67.78,67.85,14800.0,59.5315,59.5403,59.435,59.4964,14800.0
2010-12-09 15:00:00,67.88,67.91,67.8,67.82,17400.0,59.5227,59.549,59.4526,59.4701,17400.0
2010-12-09 15:30:00,67.82,67.93,67.79,67.86,55400.0,59.4701,59.5666,59.4438,59.5052,55400.0
2010-12-10 09:30:00,67.9,68.24,67.9,68.22,25600.0,59.5403,59.8384,59.5403,59.8209,25600.0
2010-12-10 10:00:00,68.21,68.21,67.63,67.84,18400.0,59.8121,59.8121,59.3035,59.4877,18400.0
2010-12-10 10:30:00,67.85,67.94,67.72,67.9,39800.0,59.4964,59.5753,59.3824,59.5403,39800.0
2010-12-10 11:00:00,67.89,67.97,67.82,67.83,18000.0,59.5315,59.6017,59.4701,59.4789,18000.0
2010-12-10 11:30:00,67.82,68.1,67.82,68.09,16200.0,59.4701,59.7156,59.4701,59.7069,16200.0
2010-12-10 12:00:00,68.09,68.27,68.08,68.25,14900.0,59.7069,59.8647,59.6981,59.8472,14900.0
2010-12-10 12:30:00,68.25,68.39,68.24,68.28,17000.0,59.8472,59.9699,59.8384,59.8735,17000.0
2010-12-10 13:00:00,68.28,68.36,68.26,68.29,15700.0,59.8735,59.9436,59.856,59.8823,15700.0
2010-12-10 13:30:00,68.29,68.34,68.26,68.34,16200.0,59.8823,59.9261,59.856,59.9261,16200.0
2010-12-10 14:00:00,68.32,68.36,68.27,68.27,14900.0,59.9086,59.9436,59.8647,59.8647,14900.0
2010-12-10 14:30:00,68.27,68.36,68.26,68.27,19200.0,59.8647,59.9436,59.856,59.8647,19200.0
2010-12-10 15:00:00,68.28,68.3,68.06,68.11,24700.0,59.8735,59.891,59.6806,59.7244,24700.0
2010-12-10 15:30:00,68.11,68.15,67.88,67.96,114000.0,59.7244,59.7595,59.5227,59.5929,114000.0
2010-12-13 09:30:00,68.1,68.3,67.46,67.51,46900.0,59.7156,59.891,59.1544,59.1983,46900.0
2010-12-13 10:00:00,67.54,67.91,67.54,67.82,45000.0,59.2246,59.549,59.2246,59.4701,45000.0
2010-12-13 10:30:00,67.82,67.88,67.6,67.85,39600.0,59.4701,59.5227,59.2772,59.4964,39600.0
2010-12-13 11:00:00,67.84,67.85,67.66,67.83,68200.0,59.4877,59.4964,59.3298,59.4789,68200.0
2010-12-13 11:30:00,67.83,67.83,67.71,67.79,20100.0,59.4789,59.4789,59.3737,59.4438,20100.0
2010-12-13 12:00:00,67.79,67.88,67.77,67.88,24500.0,59.4438,59.5227,59.4263,59.5227,24500.0
2010-12-13 12:30:00,67.9,68.03,67.83,68.02,16100.0,59.5403,59.6543,59.4789,59.6455,16100.0
2010-12-13 13:00:00,68.0,68.15,67.99,68.15,15100.0,59.628,59.7595,59.6192,59.7595,15100.0
2010-12-13 13:30:00,68.15,68.16,68.0,68.12,23800.0,59.7595,59.7683,59.628,59.7332,23800.0
2010-12-13 14:00:00,68.12,68.2,68.09,68.19,29800.0,59.7332,59.8033,59.7069,59.7946,29800.0
2010-12-13 14:30:00,68.18,68.22,67.97,68.01,28400.0,59.7858,59.8209,59.6017,59.6367,28400.0
2010-12-13 15:00:00,68.02,68.1,67.93,68.08,31500.0,59.6455,59.7156,59.5666,59.6981,31500.0
2010-12-13 15:30:00,68.07,68.11,67.91,67.96,117700.0,59.6893,59.7244,59.549,59.5929,117700.0
2010-12-14 09:30:00,68.15,68.3,68.01,68.07,30600.0,59.7595,59.891,59.6367,59.6893,30600.0
2010-12-14 10:00:00,68.08,68.13,67.88,67.96,32600.0,59.6981,59.742,59.5227,59.5929,32600.0
2010-12-14 10:30:00,67.96,67.96,67.79,67.84,28200.0,59.5929,59.5929,59.4438,59.4877,28200.0
2010-12-14 11:00:00,67.82,67.82,67.54,67.6,25000.0,59.4701,59.4701,59.2246,59.2772,25000.0
2010-12-14 11:30:00,67.61,67.7,67.6,67.68,14200.0,59.286,59.3649,59.2772,59.3474,14200.0
2010-12-14 12:00:00,67.69,67.86,67.69,67.86,14000.0,59.3561,59.5052,59.3561,59.5052,14000.0
2010-12-14 12:30:00,67.86,68.04,67.86,68.03,17100.0,59.5052,59.663,59.5052,59.6543,17100.0
2010-12-14 13:00:00,68.03,68.04,67.93,67.93,13700.0,59.6543,59.663,59.5666,59.5666,13700.0
2010-12-14 13:30:00,67.94,68.3,67.94,68.3,34200.0,59.5753,59.891,59.5753,59.891,34200.0
2010-12-14 14:00:00,68.29,68.36,68.12,68.17,35300.0,59.8823,59.9436,59.7332,59.777,35300.0
2010-12-14 14:30:00,68.18,68.25,68.04,68.11,23000.0,59.7858,59.8472,59.663,59.7244,23000.0
2010-12-14 15:00:00,68.09,68.18,68.0,68.02,36700.0,59.7069,59.7858,59.628,59.6455,36700.0
2010-12-14 15:30:00,68.02,68.12,67.92,68.01,118200.0,59.6455,59.7332,59.5578,59.6367,118200.0
2010-12-15 09:30:00,67.83,68.14,67.67,68.08,35300.0,59.4789,59.7507,59.3386,59.6981,35300.0
2010-12-15 10:00:00,68.08,68.37,68.06,68.36,24000.0,59.6981,59.9524,59.6806,59.9436,24000.0
2010-12-15 10:30:00,68.36,68.46,68.35,68.41,17500.0,59.9436,60.0313,59.9349,59.9875,17500.0
2010-12-15 11:00:00,68.41,68.5,68.36,68.38,24200.0,59.9875,60.0664,59.9436,59.9612,24200.0
2010-12-15 11:30:00,68.38,68.39,68.32,68.39,11500.0,59.9612,59.9699,59.9086,59.9699,11500.0
2010-12-15 12:00:00,68.39,68.44,68.32,68.32,12100.0,59.9699,60.0138,59.9086,59.9086,12100.0
2010-12-15 12:30:00,68.33,68.33,67.97,68.0,22100.0,59.9173,59.9173,59.6017,59.628,22100.0
2010-12-15 13:00:00,67.99,68.0,67.88,68.0,17300.0,59.6192,59.628,59.5227,59.628,17300.0
2010-12-15 13:30:00,68.0,68.14,67.98,68.13,23800.0,59.628,59.7507,59.6104,59.742,23800.0
2010-12-15 14:00:00,68.13,68.13,67.96,67.96,21100.0,59.742,59.742,59.5929,59.5929,21100.0
2010-12-15 14:30:00,67.96,67.98,67.75,67.78,39600.0,59.5929,59.6104,59.4087,59.435,39600.0
2010-12-15 15:00:00,67.78,68.02,67.78,67.99,30200.0,59.435,59.6455,59.435,59.6192,30200.0
2010-12-15 15:30:00,68.0,68.13,67.75,67.8,126000.0,59.628,59.742,59.4087,59.4526,126000.0
2010-12-16 09:30:00,67.9,68.02,67.29,67.29,47500.0,59.5403,59.6455,59.0054,59.0054,47500.0
2010-12-16 10:00:00,67.29,67.5,67.06,67.09,91600.0,59.0054,59.1895,58.8037,58.83,91600.0
2010-12-16 10:30:00,67.1,67.18,66.88,67.18,64900.0,58.8388,58.9089,58.6459,58.9089,64900.0
2010-12-16 11:00:00,67.22,67.55,67.19,67.51,54400.0,58.944,59.2334,58.9177,59.1983,54400.0
2010-12-16 11:30:00,67.53,67.63,67.48,67.63,37800.0,59.2158,59.3035,59.172,59.3035,37800.0
2010-12-16 12:00:00,67.62,67.64,67.45,67.45,22800.0,59.2947,59.3123,59.1457,59.1457,22800.0
2010-12-16 12:30:00,67.46,67.63,67.37,67.6,32300.0,59.1544,59.3035,59.0755,59.2772,32300.0
2010-12-16 13:00:00,67.6,67.63,67.53,67.59,27900.0,59.2772,59.3035,59.2158,59.2684,27900.0
2010-12-16 13:30:00,67.59,67.69,67.58,67.59,25500.0,59.2684,59.3561,59.2597,59.2684,25500.0
2010-12-16 14:00:00,67.6,67.72,67.6,67.72,29700.0,59.2772,59.3824,59.2772,59.3824,29700.0
2010-12-16 14:30:00,67.72,67.85,67.68,67.81,40300.0,59.3824,59.4964,59.3474,59.4614,40300.0
2010-12-16 15:00:00,67.81,67.92,67.8,67.81,36500.0,59.4614,59.5578,59.4526,59.4614,36500.0
2010-12-16 15:30:00,67.83,67.94,67.82,67.9,108800.0,59.4789,59.5753,59.4701,59.5403,108800.0
2010-12-17 09:30:00,67.75,67.77,67.3,67.43,152300.0,59.4087,59.4263,59.0141,59.1281,152300.0
2010-12-17 10:00:00,67.44,67.55,67.37,67.48,35400.0,59.1369,59.2334,59.0755,59.172,35400.0
2010-12-17 10:30:00,67.48,67.5,67.46,67.47,43300.0,59.172,59.1895,59.1544,59.1632,43300.0
2010-12-17 11:00:00,67.46,67.5,67.36,67.37,35900.0,59.1544,59.1895,59.0668,59.0755,35900.0
2010-12-17 11:30:00,67.37,67.49,67.36,67.46,36500.0,59.0755,59.1808,59.0668,59.1544,36500.0
2010-12-17 12:00:00,67.47,67.54,67.22,67.24,43000.0,59.1632,59.2246,58.944,58.9615,43000.0
2010-12-17 12:30:00,67.23,67.33,67.02,67.03,34700.0,58.9528,59.0405,58.7686,58.7774,34700.0
2010-12-17 13:00:00,67.04,67.04,66.93,66.96,71300.0,58.7862,58.7862,58.6897,58.716,71300.0
2010-12-17 13:30:00,66.97,67.04,66.83,66.95,51100.0,58.7248,58.7862,58.602,58.7072,51100.0
2010-12-17 14:00:00,66.95,66.96,66.54,66.77,104400.0,58.7072,58.716,58.3477,58.5494,104400.0
2010-12-17 14:30:00,66.72,66.83,66.6,66.65,80100.0,58.5056,58.602,58.4003,58.4442,80100.0
2010-12-17 15:00:00,66.66,67.03,66.66,66.98,110900.0,58.4529,58.7774,58.4529,58.7335,110900.0
2010-12-17 15:30:00,66.97,67.04,66.7,66.75,256300.0,58.7248,58.7862,58.488,58.5319,256300.0
2010-12-20 09:30:00,66.69,66.88,66.31,66.69,69400.0,58.4792,58.6459,58.146,58.4792,69400.0
2010-12-20 10:00:00,66.69,66.7,66.42,66.51,57700.0,58.4792,58.488,58.2425,58.3214,57700.0
2010-12-20 10:30:00,66.51,66.63,66.47,66.63,37700.0,58.3214,58.4266,58.2863,58.4266,37700.0
2010-12-20 11:00:00,66.62,66.95,66.45,66.95,31400.0,58.4179,58.7072,58.2688,58.7072,31400.0
2010-12-20 11:30:00,66.95,67.15,66.93,67.14,47800.0,58.7072,58.8826,58.6897,58.8738,47800.0
2010-12-20 12:00:00,67.15,67.24,66.99,67.23,27100.0,58.8826,58.9615,58.7423,58.9528,27100.0
2010-12-20 12:30:00,67.22,67.27,67.06,67.27,35500.0,58.944,58.9878,58.8037,58.9878,35500.0
2010-12-20 13:00:00,67.27,67.27,67.2,67.2,14300.0,58.9878,58.9878,58.9265,58.9265,14300.0
2010-12-20 13:30:00,67.21,67.32,67.15,67.15,19300.0,58.9352,59.0317,58.8826,58.8826,19300.0
2010-12-20 14:00:00,67.16,67.42,67.15,67.35,29200.0,58.8914,59.1194,58.8826,59.058,29200.0
2010-12-20 14:30:00,67.36,67.4,67.21,67.21,35400.0,59.0668,59.1018,58.9352,58.9352,35400.0
2010-12-20 15:00:00,67.21,67.41,67.09,67.41,96600.0,58.9352,59.1106,58.83,59.1106,96600.0
2010-12-20 15:30:00,67.41,67.57,67.37,67.41,127200.0,59.1106,59.2509,59.0755,59.1106,127200.0
2010-12-21 09:30:00,67.52,67.72,66.77,66.89,39200.0,59.2603,59.4358,58.602,58.7074,39200.0
2010-12-21 10:00:00,66.91,67.01,66.69,66.69,29800.0,58.7249,58.8127,58.5318,58.5318,29800.0
2010-12-21 10:30:00,66.68,66.83,66.67,66.83,15700.0,58.5231,58.6547,58.5143,58.6547,15700.0
2010-12-21 11:00:00,66.83,66.95,66.78,66.91,30700.0,58.6547,58.76,58.6108,58.7249,30700.0
2010-12-21 11:30:00,66.91,66.92,66.74,66.75,20000.0,58.7249,58.7337,58.5757,58.5845,20000.0
2010-12-21 12:00:00,66.76,66.8,66.65,66.67,22400.0,58.5933,58.6284,58.4967,58.5143,22400.0
2010-12-21 12:30:00,66.67,66.71,66.52,66.69,26100.0,58.5143,58.5494,58.3826,58.5318,26100.0
2010-12-21 13:00:00,66.68,67.0,66.68,66.98,19400.0,58.5231,58.8039,58.5231,58.7864,19400.0
2010-12-21 13:30:00,66.98,67.07,66.89,67.06,17600.0,58.7864,58.8653,58.7074,58.8566,17600.0
2010-12-21 14:00:00,67.06,67.07,66.96,67.02,16200.0,58.8566,58.8653,58.7688,58.8215,16200.0
2010-12-21 14:30:00,67.02,67.02,66.86,66.9,24100.0,58.8215,58.8215,58.681,58.7161,24100.0
2010-12-21 15:00:00,66.9,67.02,66.89,67.02,23000.0,58.7161,58.8215,58.7074,58.8215,23000.0
2010-12-21 15:30:00,67.02,67.03,66.68,66.76,114100.0,58.8215,58.8302,58.5231,58.5933,114100.0
2010-12-22 09:30:00,66.77,67.11,66.49,66.57,40900.0,58.602,58.9004,58.3563,58.4265,40900.0
2010-12-22 10:00:00,66.56,66.81,66.37,66.7,49900.0,58.4177,58.6371,58.251,58.5406,49900.0
2010-12-22 10:30:00,66.69,66.7,66.47,66.66,64200.0,58.5318,58.5406,58.3387,58.5055,64200.0
2010-12-22 11:00:00,66.66,66.78,66.64,66.74,21600.0,58.5055,58.6108,58.4879,58.5757,21600.0
2010-12-22 11:30:00,66.73,66.88,66.67,66.7,30800.0,58.5669,58.6986,58.5143,58.5406,30800.0
2010-12-22 12:00:00,66.7,66.86,66.7,66.86,15300.0,58.5406,58.681,58.5406,58.681,15300.0
2010-12-22 12:30:00,66.84,66.87,66.65,66.65,19400.0,58.6635,58.6898,58.4967,58.4967,19400.0
2010-12-22 13:00:00,66.66,66.73,66.63,66.7,13100.0,58.5055,58.5669,58.4792,58.5406,13100.0
2010-12-22 13:30:00,66.72,66.73,66.53,66.64,25500.0,58.5582,58.5669,58.3914,58.4879,25500.0
2010-12-22 14:00:00,66.64,66.7,66.56,66.62,24200.0,58.4879,58.5406,58.4177,58.4704,24200.0
2010-12-22 14:30:00,66.62,66.75,66.6,66.74,27900.0,58.4704,58.5845,58.4528,58.5757,27900.0
2010-12-22 15:00:00,66.75,66.75,66.62,66.67,33000.0,58.5845,58.5845,58.4704,58.5143,33000.0
2010-12-22 15:30:00,66.67,66.7,66.53,66.58,68500.0,58.5143,58.5406,58.3914,58.4353,68500.0
2010-12-23 09:30:00,66.46,66.83,66.42,66.69,28900.0,58.33,58.6547,58.2949,58.5318,28900.0
2010-12-23 10:00:00,66.63,66.75,66.47,66.65,24100.0,58.4792,58.5845,58.3387,58.4967,24100.0
2010-12-23 10:30:00,66.65,66.75,66.56,66.64,23200.0,58.4967,58.5845,58.4177,58.4879,23200.0
2010-12-23 11:00:00,66.64,66.78,66.6,66.7,17700.0,58.4879,58.6108,58.4528,58.5406,17700.0
2010-12-23 11:30:00,66.71,66.75,66.57,66.68,32300.0,58.5494,58.5845,58.4265,58.5231,32300.0
2010-12-23 12:00:00,66.64,66.65,66.39,66.49,31200.0,58.4879,58.4967,58.2685,58.3563,31200.0
2010-12-23 12:30:00,66.49,66.66,66.44,66.6,20500.0,58.3563,58.5055,58.3124,58.4528,20500.0
2010-12-23 13:00:00,66.6,66.76,66.6,66.72,33200.0,58.4528,58.5933,58.4528,58.5582,33200.0
2010-12-23 13:30:00,66.72,66.75,66.57,66.59,18600.0,58.5582,58.5845,58.4265,58.4441,18600.0
2010-12-23 14:00:00,66.6,66.69,66.56,66.63,18300.0,58.4528,58.5318,58.4177,58.4792,18300.0
2010-12-23 14:30:00,66.62,66.66,66.47,66.58,32400.0,58.4704,58.5055,58.3387,58.4353,32400.0
2010-12-23 15:00:00,66.58,66.76,66.58,66.75,40900.0,58.4353,58.5933,58.4353,58.5845,40900.0
2010-12-23 15:30:00,66.76,66.79,66.51,66.6,65800.0,58.5933,58.6196,58.3738,58.4528,65800.0
2010-12-27 09:30:00,66.26,66.4,65.95,66.15,34600.0,58.1544,58.2773,57.8824,58.0579,34600.0
2010-12-27 10:00:00,66.16,66.45,66.07,66.25,31500.0,58.0667,58.3212,57.9877,58.1457,31500.0
2010-12-27 10:30:00,66.25,66.29,66.11,66.24,33300.0,58.1457,58.1808,58.0228,58.1369,33300.0
2010-12-27 11:00:00,66.25,66.39,66.24,66.38,19600.0,58.1457,58.2685,58.1369,58.2598,19600.0
2010-12-27 11:30:00,66.38,66.55,66.28,66.45,25000.0,58.2598,58.409,58.172,58.3212,25000.0
2010-12-27 12:00:00,66.43,66.48,66.33,66.43,24500.0,58.3036,58.3475,58.2159,58.3036,24500.0
2010-12-27 12:30:00,66.43,66.6,66.43,66.56,15700.0,58.3036,58.4528,58.3036,58.4177,15700.0
2010-12-27 13:00:00,66.56,66.69,66.5,66.67,32900.0,58.4177,58.5318,58.3651,58.5143,32900.0
2010-12-27 13:30:00,66.67,66.68,66.49,66.49,20300.0,58.5143,58.5231,58.3563,58.3563,20300.0
2010-12-27 14:00:00,66.5,66.52,66.43,66.51,15300.0,58.3651,58.3826,58.3036,58.3738,15300.0
2010-12-27 14:30:00,66.53,66.73,66.53,66.73,20300.0,58.3914,58.5669,58.3914,58.5669,20300.0
2010-12-27 15:00:00,66.72,66.72,66.5,66.57,39700.0,58.5582,58.5582,58.3651,58.4265,39700.0
2010-12-27 15:30:00,66.57,66.62,66.34,66.43,61700.0,58.4265,58.4704,58.2246,58.3036,61700.0
2010-12-28 09:30:00,66.42,66.52,66.09,66.37,22700.0,58.2949,58.3826,58.0052,58.251,22700.0
2010-12-28 10:00:00,66.37,66.4,66.01,66.32,30400.0,58.251,58.2773,57.935,58.2071,30400.0
2010-12-28 10:30:00,66.34,66.36,66.14,66.14,23000.0,58.2246,58.2422,58.0491,58.0491,23000.0
2010-12-28 11:00:00,66.14,66.44,66.14,66.39,22400.0,58.0491,58.3124,58.0491,58.2685,22400.0
2010-12-28 11:30:00,66.38,66.4,66.24,66.38,50000.0,58.2598,58.2773,58.1369,58.2598,50000.0
2010-12-28 12:00:00,66.4,66.51,66.35,66.36,54100.0,58.2773,58.3738,58.2334,58.2422,54100.0
2010-12-28 12:30:00,66.36,66.59,66.36,66.51,21500.0,58.2422,58.4441,58.2422,58.3738,21500.0
2010-12-28 13:00:00,66.5,66.58,66.45,66.53,20600.0,58.3651,58.4353,58.3212,58.3914,20600.0
2010-12-28 13:30:00,66.54,66.55,66.42,66.45,24200.0,58.4002,58.409,58.2949,58.3212,24200.0
2010-12-28 14:00:00,66.46,66.56,66.46,66.53,15600.0,58.33,58.4177,58.33,58.3914,15600.0
2010-12-28 14:30:00,66.54,66.59,66.47,66.59,38000.0,58.4002,58.4441,58.3387,58.4441,38000.0
2010-12-28 15:00:00,66.6,66.66,66.46,66.48,44000.0,58.4528,58.5055,58.33,58.3475,44000.0
2010-12-28 15:30:00,66.48,66.52,66.22,66.26,56100.0,58.3475,58.3826,58.1193,58.1544,56100.0
2010-12-29 09:30:00,66.15,66.81,66.15,66.72,28600.0,58.0579,58.6371,58.0579,58.5582,28600.0
2010-12-29 10:00:00,66.7,66.71,66.59,66.7,21600.0,58.5406,58.5494,58.4441,58.5406,21600.0
2010-12-29 10:30:00,66.7,66.7,66.48,66.5,50700.0,58.5406,58.5406,58.3475,58.3651,50700.0
2010-12-29 11:00:00,66.48,66.51,66.32,66.34,16300.0,58.3475,58.3738,58.2071,58.2246,16300.0
2010-12-29 11:30:00,66.34,66.45,66.25,66.29,48600.0,58.2246,58.3212,58.1457,58.1808,48600.0
2010-12-29 12:00:00,66.31,66.7,66.29,66.65,17000.0,58.1983,58.5406,58.1808,58.4967,17000.0
2010-12-29 12:30:00,66.62,66.73,66.59,66.72,29700.0,58.4704,58.5669,58.4441,58.5582,29700.0
2010-12-29 13:00:00,66.74,66.74,66.61,66.63,28200.0,58.5757,58.5757,58.4616,58.4792,28200.0
2010-12-29 13:30:00,66.63,66.77,66.63,66.77,9200.0,58.4792,58.602,58.4792,58.602,9200.0
2010-12-29 14:00:00,66.76,66.77,66.67,66.73,24000.0,58.5933,58.602,58.5143,58.5669,24000.0
2010-12-29 14:30:00,66.74,66.75,66.44,66.53,29100.0,58.5757,58.5845,58.3124,58.3914,29100.0
2010-12-29 15:00:00,66.53,66.6,66.51,66.56,24400.0,58.3914,58.4528,58.3738,58.4177,24400.0
2010-12-29 15:30:00,66.58,66.63,66.41,66.43,56800.0,58.4353,58.4792,58.2861,58.3036,56800.0
2010-12-30 09:30:00,66.56,66.92,66.37,66.57,29300.0,58.4177,58.7337,58.251,58.4265,29300.0
2010-12-30 10:00:00,66.53,66.81,66.51,66.74,22200.0,58.3914,58.6371,58.3738,58.5757,22200.0
2010-12-30 10:30:00,66.74,66.87,66.66,66.85,25900.0,58.5757,58.6898,58.5055,58.6723,25900.0
2010-12-30 11:00:00,66.86,66.93,66.76,66.77,50100.0,58.681,58.7425,58.5933,58.602,50100.0
2010-12-30 11:30:00,66.76,66.76,66.53,66.62,15400.0,58.5933,58.5933,58.3914,58.4704,15400.0
2010-12-30 12:00:00,66.63,66.77,66.63,66.71,14900.0,58.4792,58.602,58.4792,58.5494,14900.0
2010-12-30 12:30:00,66.72,66.98,66.72,66.97,18000.0,58.5582,58.7864,58.5582,58.7776,18000.0
2010-12-30 13:00:00,66.97,67.0,66.93,66.96,28100.0,58.7776,58.8039,58.7425,58.7688,28100.0
2010-12-30 13:30:00,66.96,67.0,66.84,66.95,43500.0,58.7688,58.8039,58.6635,58.76,43500.0
2010-12-30 14:00:00,66.97,66.99,66.87,66.92,43200.0,58.7776,58.7951,58.6898,58.7337,43200.0
2010-12-30 14:30:00,66.92,66.99,66.83,66.99,26200.0,58.7337,58.7951,58.6547,58.7951,26200.0
2010-12-30 15:00:00,66.99,66.99,66.92,66.98,62200.0,58.7951,58.7951,58.7337,58.7864,62200.0
2010-12-30 15:30:00,66.97,67.0,66.71,66.74,104200.0,58.7776,58.8039,58.5494,58.5757,104200.0
2010-12-31 09:30:00,66.6,66.92,66.5,66.5,19000.0,58.4528,58.7337,58.3651,58.3651,19000.0
2010-12-31 10:00:00,66.49,66.5,66.35,66.41,20100.0,58.3563,58.3651,58.2334,58.2861,20100.0
2010-12-31 10:30:00,66.4,66.47,66.22,66.47,17000.0,58.2773,58.3387,58.1193,58.3387,17000.0
2010-12-31 11:00:00,66.5,66.69,66.49,66.49,30400.0,58.3651,58.5318,58.3563,58.3563,30400.0
2010-12-31 11:30:00,66.48,66.49,66.4,66.49,12100.0,58.3475,58.3563,58.2773,58.3563,12100.0
2010-12-31 12:00:00,66.48,66.64,66.48,66.56,15900.0,58.3475,58.4879,58.3475,58.4177,15900.0
2010-12-31 12:30:00,66.57,66.59,66.35,66.39,17900.0,58.4265,58.4441,58.2334,58.2685,17900.0
2010-12-31 13:00:00,66.39,66.49,66.35,66.49,16000.0,58.2685,58.3563,58.2334,58.3563,16000.0
2010-12-31 13:30:00,66.49,66.54,66.4,66.41,10900.0,58.3563,58.4002,58.2773,58.2861,10900.0
2010-12-31 14:00:00,66.41,66.52,66.41,66.51,16700.0,58.2861,58.3826,58.2861,58.3738,16700.0
2010-12-31 14:30:00,66.52,66.57,66.51,66.57,21800.0,58.3826,58.4265,58.3738,58.4265,21800.0
2010-12-31 15:00:00,66.56,66.78,66.56,66.78,36700.0,58.4177,58.6108,58.4177,58.6108,36700.0
2010-12-31 15:30:00,66.79,66.82,66.14,66.15,157300.0,58.6196,58.6459,58.0491,58.0579,157300.0
2011-01-03 09:30:00,66.5,66.74,66.38,66.49,37800.0,58.3651,58.5757,58.2598,58.3563,37800.0
2011-01-03 10:00:00,66.45,66.48,66.18,66.48,91900.0,58.3212,58.3475,58.0842,58.3475,91900.0
2011-01-03 10:30:00,66.48,66.55,66.3,66.48,39100.0,58.3475,58.409,58.1895,58.3475,39100.0
2011-01-03 11:00:00,66.46,66.55,66.39,66.5,30000.0,58.33,58.409,58.2685,58.3651,30000.0
2011-01-03 11:30:00,66.52,66.53,66.31,66.32,30200.0,58.3826,58.3914,58.1983,58.2071,30200.0
2011-01-03 12:00:00,66.31,66.32,66.2,66.26,37300.0,58.1983,58.2071,58.1018,58.1544,37300.0
2011-01-03 12:30:00,66.28,66.33,66.09,66.14,39000.0,58.172,58.2159,58.0052,58.0491,39000.0
2011-01-03 13:00:00,66.18,66.3,66.13,66.15,27400.0,58.0842,58.1895,58.0403,58.0579,27400.0
2011-01-03 13:30:00,66.15,66.18,65.97,66.0,54800.0,58.0579,58.0842,57.8999,57.9262,54800.0
2011-01-03 14:00:00,66.01,66.1,65.85,65.96,89400.0,57.935,58.014,57.7946,57.8911,89400.0
2011-01-03 14:30:00,65.96,65.98,65.85,65.89,71600.0,57.8911,57.9087,57.7946,57.8297,71600.0
2011-01-03 15:00:00,65.9,65.9,65.58,65.7,97400.0,57.8385,57.8385,57.5576,57.6629,97400.0
2011-01-03 15:30:00,65.7,65.84,65.47,65.49,156800.0,57.6629,57.7858,57.4611,57.4786,156800.0
2011-01-04 09:30:00,65.46,65.5,63.34,63.56,257600.0,57.4523,57.4874,55.5916,55.7847,257600.0
2011-01-04 10:00:00,63.64,63.76,62.56,62.76,304300.0,55.8549,55.9603,54.907,55.0826,304300.0
2011-01-04 10:30:00,62.76,63.25,62.69,62.87,249900.0,55.0826,55.5126,55.0211,55.1791,249900.0
2011-01-04 11:00:00,62.87,62.87,62.12,62.12,125400.0,55.1791,55.1791,54.5209,54.5209,125400.0
2011-01-04 11:30:00,62.11,62.25,61.86,61.91,153700.0,54.5121,54.635,54.2927,54.3366,153700.0
2011-01-04 12:00:00,61.93,62.5,61.93,62.32,90600.0,54.3541,54.8544,54.3541,54.6964,90600.0
2011-01-04 12:30:00,62.34,62.51,62.24,62.43,92900.0,54.714,54.8632,54.6262,54.793,92900.0
2011-01-04 13:00:00,62.4,62.63,62.32,62.53,46000.0,54.7666,54.9685,54.6964,54.8807,46000.0
2011-01-04 13:30:00,62.53,62.53,62.32,62.48,43100.0,54.8807,54.8807,54.6964,54.8368,43100.0
2011-01-04 14:00:00,62.49,62.49,62.27,62.28,62300.0,54.8456,54.8456,54.6525,54.6613,62300.0
2011-01-04 14:30:00,62.28,62.34,62.07,62.2,95100.0,54.6613,54.714,54.477,54.5911,95100.0
2011-01-04 15:00:00,62.2,62.47,62.17,62.4,118900.0,54.5911,54.8281,54.5648,54.7666,118900.0
2011-01-04 15:30:00,62.4,62.41,62.12,62.23,217900.0,54.7666,54.7754,54.5209,54.6174,217900.0
2011-01-05 09:30:00,62.32,62.51,61.96,62.46,135500.0,54.6964,54.8632,54.3804,54.8193,135500.0
2011-01-05 10:00:00,62.46,63.21,62.29,62.89,115000.0,54.8193,55.4775,54.6701,55.1967,115000.0
2011-01-05 10:30:00,62.87,63.12,62.77,63.11,198800.0,55.1791,55.3985,55.0914,55.3898,198800.0
2011-01-05 11:00:00,63.11,63.16,62.81,62.98,58800.0,55.3898,55.4337,55.1265,55.2757,58800.0
2011-01-05 11:30:00,62.96,63.06,62.74,62.92,61900.0,55.2581,55.3459,55.065,55.223,61900.0
2011-01-05 12:00:00,62.93,63.01,62.64,62.83,61300.0,55.2318,55.302,54.9773,55.144,61300.0
2011-01-05 12:30:00,62.78,63.04,62.78,62.9,62500.0,55.1001,55.3283,55.1001,55.2055,62500.0
2011-01-05 13:00:00,62.9,63.07,62.89,62.99,64000.0,55.2055,55.3547,55.1967,55.2844,64000.0
2011-01-05 13:30:00,63.02,63.05,62.62,62.75,69000.0,55.3108,55.3371,54.9597,55.0738,69000.0
2011-01-05 14:00:00,62.75,63.1,62.69,62.99,55000.0,55.0738,55.381,55.0211,55.2844,55000.0
2011-01-05 14:30:00,62.99,63.0,62.7,62.79,90700.0,55.2844,55.2932,55.0299,55.1089,90700.0
2011-01-05 15:00:00,62.78,62.89,62.56,62.6,96800.0,55.1001,55.1967,54.907,54.9422,96800.0
2011-01-05 15:30:00,62.6,62.64,62.3,62.34,266700.0,54.9422,54.9773,54.6789,54.714,266700.0
2011-01-06 09:30:00,61.99,62.29,61.1,61.61,122600.0,54.4068,54.6701,53.6257,54.0733,122600.0
2011-01-06 10:00:00,61.64,61.72,61.12,61.12,93100.0,54.0996,54.1698,53.6432,53.6432,93100.0
2011-01-06 10:30:00,61.12,61.13,60.36,60.53,152200.0,53.6432,53.652,52.9762,53.1254,152200.0
2011-01-06 11:00:00,60.54,60.94,60.43,60.44,94200.0,53.1342,53.4852,53.0376,53.0464,94200.0
2011-01-06 11:30:00,60.41,60.78,60.31,60.74,65300.0,53.0201,53.3448,52.9323,53.3097,65300.0
2011-01-06 12:00:00,60.75,60.77,60.59,60.67,49700.0,53.3185,53.336,53.178,53.2483,49700.0
2011-01-06 12:30:00,60.66,60.68,60.38,60.45,56500.0,53.2395,53.257,52.9937,53.0552,56500.0
2011-01-06 13:00:00,60.44,60.5,60.31,60.5,62400.0,53.0464,53.099,52.9323,53.099,62400.0
2011-01-06 13:30:00,60.5,60.55,60.32,60.44,85200.0,53.099,53.1429,52.9411,53.0464,85200.0
2011-01-06 14:00:00,60.45,60.58,60.4,60.47,98800.0,53.0552,53.1693,53.0113,53.0727,98800.0
2011-01-06 14:30:00,60.46,60.51,60.21,60.21,92500.0,53.0639,53.1078,52.8445,52.8445,92500.0
2011-01-06 15:00:00,60.22,60.4,60.09,60.22,212300.0,52.8533,53.0113,52.7392,52.8533,212300.0
2011-01-06 15:30:00,60.23,60.38,60.09,60.23,277200.0,52.8621,52.9937,52.7392,52.8621,277200.0
2011-01-07 09:30:00,60.45,60.97,60.3,60.83,78300.0,53.0552,53.5116,52.9235,53.3887,78300.0
2011-01-07 10:00:00,60.81,61.4,60.81,61.39,82800.0,53.3711,53.889,53.3711,53.8802,82800.0
2011-01-07 10:30:00,61.4,61.56,61.21,61.47,103600.0,53.889,54.0294,53.7222,53.9504,103600.0
2011-01-07 11:00:00,61.47,61.54,61.1,61.47,83500.0,53.9504,54.0118,53.6257,53.9504,83500.0
2011-01-07 11:30:00,61.47,61.48,61.28,61.38,76000.0,53.9504,53.9592,53.7836,53.8714,76000.0
2011-01-07 12:00:00,61.37,61.55,61.34,61.35,56700.0,53.8626,54.0206,53.8363,53.8451,56700.0
2011-01-07 12:30:00,61.36,61.51,61.15,61.38,83500.0,53.8538,53.9855,53.6695,53.8714,83500.0
2011-01-07 13:00:00,61.39,61.5,61.32,61.5,54700.0,53.8802,53.9767,53.8187,53.9767,54700.0
2011-01-07 13:30:00,61.5,61.68,61.38,61.66,56700.0,53.9767,54.1347,53.8714,54.1171,56700.0
2011-01-07 14:00:00,61.66,61.9,61.61,61.9,60700.0,54.1171,54.3278,54.0733,54.3278,60700.0
2011-01-07 14:30:00,61.89,61.89,61.7,61.75,89200.0,54.319,54.319,54.1523,54.1961,89200.0
2011-01-07 15:00:00,61.72,61.94,61.66,61.8,97200.0,54.1698,54.3629,54.1171,54.24,97200.0
2011-01-07 15:30:00,61.8,62.11,61.79,61.9,198700.0,54.24,54.5121,54.2312,54.3278,198700.0
2011-01-10 09:30:00,61.55,61.68,61.0,61.26,80200.0,54.0206,54.1347,53.5379,53.7661,80200.0
2011-01-10 10:00:00,61.31,62.05,61.18,61.78,130900.0,53.81,54.4594,53.6959,54.2225,130900.0
2011-01-10 10:30:00,61.78,62.0,61.76,61.86,103900.0,54.2225,54.4156,54.2049,54.2927,103900.0
2011-01-10 11:00:00,61.88,62.15,61.73,62.06,58300.0,54.3102,54.5472,54.1786,54.4682,58300.0
2011-01-10 11:30:00,62.02,62.22,61.87,62.17,50500.0,54.4331,54.6086,54.3015,54.5648,50500.0
2011-01-10 12:00:00,62.17,62.21,61.8,62.04,56800.0,54.5648,54.5999,54.24,54.4507,56800.0
2011-01-10 12:30:00,62.03,62.17,61.89,62.12,48300.0,54.4419,54.5648,54.319,54.5209,48300.0
2011-01-10 13:00:00,62.12,62.22,62.02,62.18,36300.0,54.5209,54.6086,54.4331,54.5735,36300.0
2011-01-10 13:30:00,62.18,62.35,62.0,62.17,66000.0,54.5735,54.7227,54.4156,54.5648,66000.0
2011-01-10 14:00:00,62.16,62.34,62.12,62.32,52600.0,54.556,54.714,54.5209,54.6964,52600.0
2011-01-10 14:30:00,62.32,62.48,62.27,62.47,69500.0,54.6964,54.8368,54.6525,54.8281,69500.0
2011-01-10 15:00:00,62.47,62.77,62.47,62.72,113300.0,54.8281,55.0914,54.8281,55.0475,113300.0
2011-01-10 15:30:00,62.73,62.73,62.34,62.37,234300.0,55.0563,55.0563,54.714,54.7403,234300.0
2011-01-11 09:30:00,62.44,62.6,61.56,61.58,81000.0,54.8017,54.9422,54.0294,54.0469,81000.0
2011-01-11 10:00:00,61.55,62.24,61.44,62.2,81800.0,54.0206,54.6262,53.9241,54.5911,81800.0
2011-01-11 10:30:00,62.2,62.48,62.0,62.41,56700.0,54.5911,54.8368,54.4156,54.7754,56700.0
2011-01-11 11:00:00,62.41,62.61,62.41,62.5,46900.0,54.7754,54.9509,54.7754,54.8544,46900.0
2011-01-11 11:30:00,62.5,62.55,62.3,62.34,44200.0,54.8544,54.8983,54.6789,54.714,44200.0
2011-01-11 12:00:00,62.33,62.5,62.27,62.42,54600.0,54.7052,54.8544,54.6525,54.7842,54600.0
2011-01-11 12:30:00,62.4,62.55,62.4,62.53,30500.0,54.7666,54.8983,54.7666,54.8807,30500.0
2011-01-11 13:00:00,62.53,62.56,62.18,62.28,60900.0,54.8807,54.907,54.5735,54.6613,60900.0
2011-01-11 13:30:00,62.28,62.38,62.14,62.25,31900.0,54.6613,54.7491,54.5384,54.635,31900.0
2011-01-11 14:00:00,62.25,62.25,62.06,62.11,47300.0,54.635,54.635,54.4682,54.5121,47300.0
2011-01-11 14:30:00,62.1,62.22,62.1,62.21,45700.0,54.5033,54.6086,54.5033,54.5999,45700.0
2011-01-11 15:00:00,62.21,62.21,61.88,61.89,111300.0,54.5999,54.5999,54.3102,54.319,111300.0
2011-01-11 15:30:00,61.91,62.13,61.89,61.95,145600.0,54.3366,54.5297,54.319,54.3717,145600.0
2011-01-12 09:30:00,62.23,62.71,62.11,62.64,70100.0,54.6174,55.0387,54.5121,54.9773,70100.0
2011-01-12 10:00:00,62.63,63.22,62.53,63.18,86300.0,54.9685,55.4863,54.8807,55.4512,86300.0
2011-01-12 10:30:00,63.18,63.27,63.08,63.21,83100.0,55.4512,55.5302,55.3634,55.4775,83100.0
2011-01-12 11:00:00,63.21,63.25,63.07,63.23,59800.0,55.4775,55.5126,55.3547,55.4951,59800.0
2011-01-12 11:30:00,63.23,63.63,63.18,63.44,91400.0,55.4951,55.8462,55.4512,55.6794,91400.0
2011-01-12 12:00:00,63.42,63.5,63.26,63.42,58700.0,55.6618,55.7321,55.5214,55.6618,58700.0
2011-01-12 12:30:00,63.43,63.45,62.94,62.98,63100.0,55.6706,55.6882,55.2406,55.2757,63100.0
2011-01-12 13:00:00,62.97,63.21,62.96,63.0,37500.0,55.2669,55.4775,55.2581,55.2932,37500.0
2011-01-12 13:30:00,63.0,63.21,63.0,63.15,35200.0,55.2932,55.4775,55.2932,55.4249,35200.0
2011-01-12 14:00:00,63.15,63.18,62.87,62.9,78300.0,55.4249,55.4512,55.1791,55.2055,78300.0
2011-01-12 14:30:00,62.91,63.14,62.9,63.04,56200.0,55.2142,55.4161,55.2055,55.3283,56200.0
2011-01-12 15:00:00,63.06,63.11,62.9,62.93,79800.0,55.3459,55.3898,55.2055,55.2318,79800.0
2011-01-12 15:30:00,62.93,62.93,62.65,62.78,165000.0,55.2318,55.2318,54.986,55.1001,165000.0
2011-01-13 09:30:00,62.85,62.96,62.4,62.78,45300.0,55.1616,55.2581,54.7666,55.1001,45300.0
2011-01-13 10:00:00,62.81,62.83,62.52,62.82,50500.0,55.1265,55.144,54.8719,55.1352,50500.0
2011-01-13 10:30:00,62.83,63.25,62.73,63.22,54700.0,55.144,55.5126,55.0563,55.4863,54700.0
2011-01-13 11:00:00,63.22,63.33,63.13,63.32,49100.0,55.4863,55.5829,55.4073,55.5741,49100.0
2011-01-13 11:30:00,63.34,63.37,63.2,63.2,28500.0,55.5916,55.618,55.4688,55.4688,28500.0
2011-01-13 12:00:00,63.2,63.2,63.08,63.14,31900.0,55.4688,55.4688,55.3634,55.4161,31900.0
2011-01-13 12:30:00,63.17,63.23,63.07,63.22,39700.0,55.4424,55.4951,55.3547,55.4863,39700.0
2011-01-13 13:00:00,63.21,63.4,63.06,63.4,29700.0,55.4775,55.6443,55.3459,55.6443,29700.0
2011-01-13 13:30:00,63.35,63.39,63.22,63.25,35500.0,55.6004,55.6355,55.4863,55.5126,35500.0
2011-01-13 14:00:00,63.22,63.25,63.02,63.24,37500.0,55.4863,55.5126,55.3108,55.5039,37500.0
2011-01-13 14:30:00,63.25,63.34,63.07,63.12,64200.0,55.5126,55.5916,55.3547,55.3985,64200.0
2011-01-13 15:00:00,63.12,63.17,63.05,63.12,53300.0,55.3985,55.4424,55.3371,55.3985,53300.0
2011-01-13 15:30:00,63.12,63.14,62.97,63.0,163500.0,55.3985,55.4161,55.2669,55.2932,163500.0
2011-01-14 09:30:00,62.92,63.16,62.8,63.07,40800.0,55.223,55.4337,55.1177,55.3547,40800.0
2011-01-14 10:00:00,63.1,63.3,63.04,63.27,35100.0,55.381,55.5565,55.3283,55.5302,35100.0
2011-01-14 10:30:00,63.23,63.53,63.07,63.47,34900.0,55.4951,55.7584,55.3547,55.7057,34900.0
2011-01-14 11:00:00,63.45,63.51,63.2,63.21,25700.0,55.6882,55.7408,55.4688,55.4775,25700.0
2011-01-14 11:30:00,63.21,63.44,63.19,63.43,21700.0,55.4775,55.6794,55.46,55.6706,21700.0
2011-01-14 12:00:00,63.43,63.44,63.23,63.32,28100.0,55.6706,55.6794,55.4951,55.5741,28100.0
2011-01-14 12:30:00,63.32,63.47,63.16,63.29,28200.0,55.5741,55.7057,55.4337,55.5477,28200.0
2011-01-14 13:00:00,63.31,63.4,63.19,63.28,21200.0,55.5653,55.6443,55.46,55.539,21200.0
2011-01-14 13:30:00,63.28,63.32,63.07,63.08,36000.0,55.539,55.5741,55.3547,55.3634,36000.0
2011-01-14 14:00:00,63.08,63.19,63.05,63.09,31900.0,55.3634,55.46,55.3371,55.3722,31900.0
2011-01-14 14:30:00,63.09,63.17,62.94,63.14,40000.0,55.3722,55.4424,55.2406,55.4161,40000.0
2011-01-14 15:00:00,63.13,63.19,63.08,63.15,59300.0,55.4073,55.46,55.3634,55.4249,59300.0
2011-01-14 15:30:00,63.16,63.23,63.02,63.18,165400.0,55.4337,55.4951,55.3108,55.4512,165400.0
2011-01-18 09:30:00,63.2,63.62,62.49,62.64,75300.0,55.4688,55.8374,54.8456,54.9773,75300.0
2011-01-18 10:00:00,62.64,62.93,62.47,62.79,90300.0,54.9773,55.2318,54.8281,55.1089,90300.0
2011-01-18 10:30:00,62.79,62.79,62.36,62.53,51300.0,55.1089,55.1089,54.7315,54.8807,51300.0
2011-01-18 11:00:00,62.53,62.77,62.44,62.7,53500.0,54.8807,55.0914,54.8017,55.0299,53500.0
2011-01-18 11:30:00,62.69,62.71,62.43,62.58,44600.0,55.0211,55.0387,54.793,54.9246,44600.0
2011-01-18 12:00:00,62.58,62.67,62.46,62.63,22500.0,54.9246,55.0036,54.8193,54.9685,22500.0
2011-01-18 12:30:00,62.64,62.69,62.53,62.56,35900.0,54.9773,55.0211,54.8807,54.907,35900.0
2011-01-18 13:00:00,62.59,62.65,62.53,62.6,37800.0,54.9334,54.986,54.8807,54.9422,37800.0
2011-01-18 13:30:00,62.61,62.77,62.56,62.71,44200.0,54.9509,55.0914,54.907,55.0387,44200.0
2011-01-18 14:00:00,62.7,63.0,62.7,62.81,79800.0,55.0299,55.2932,55.0299,55.1265,79800.0
2011-01-18 14:30:00,62.81,62.85,62.69,62.74,58900.0,55.1265,55.1616,55.0211,55.065,58900.0
2011-01-18 15:00:00,62.74,62.75,62.64,62.68,82500.0,55.065,55.0738,54.9773,55.0124,82500.0
2011-01-18 15:30:00,62.67,62.89,62.58,62.82,270800.0,55.0036,55.1967,54.9246,55.1352,270800.0
2011-01-19 09:30:00,62.64,63.1,62.39,63.03,48000.0,54.9773,55.381,54.7578,55.3196,48000.0
2011-01-19 10:00:00,63.03,63.35,62.93,63.21,50800.0,55.3196,55.6004,55.2318,55.4775,50800.0
2011-01-19 10:30:00,63.17,63.73,63.06,63.66,52100.0,55.4424,55.9339,55.3459,55.8725,52100.0
2011-01-19 11:00:00,63.65,63.79,63.5,63.78,34000.0,55.8637,55.9866,55.7321,55.9778,34000.0
2011-01-19 11:30:00,63.79,63.89,63.74,63.76,37300.0,55.9866,56.0744,55.9427,55.9603,37300.0
2011-01-19 12:00:00,63.77,63.89,63.7,63.8,42300.0,55.969,56.0744,55.9076,55.9954,42300.0
2011-01-19 12:30:00,63.78,63.89,63.71,63.84,40600.0,55.9778,56.0744,55.9164,56.0305,40600.0
2011-01-19 13:00:00,63.84,64.17,63.78,64.14,61900.0,56.0305,56.3201,55.9778,56.2938,61900.0
2011-01-19 13:30:00,64.12,64.21,63.86,63.97,68900.0,56.2762,56.3552,56.048,56.1446,68900.0
2011-01-19 14:00:00,63.98,64.02,63.78,63.85,61600.0,56.1533,56.1884,55.9778,56.0392,61600.0
2011-01-19 14:30:00,63.85,63.92,63.62,63.73,66600.0,56.0392,56.1007,55.8374,55.9339,66600.0
2011-01-19 15:00:00,63.74,63.76,63.56,63.57,96000.0,55.9427,55.9603,55.7847,55.7935,96000.0
2011-01-19 15:30:00,63.58,63.6,63.32,63.49,176400.0,55.8023,55.8198,55.5741,55.7233,176400.0
2011-01-20 09:30:00,63.27,64.34,63.27,63.98,62800.0,55.5302,56.4693,55.5302,56.1533,62800.0
2011-01-20 10:00:00,63.99,64.33,63.89,63.95,39600.0,56.1621,56.4605,56.0744,56.127,39600.0
2011-01-20 10:30:00,63.97,64.08,63.78,63.84,25400.0,56.1446,56.2411,55.9778,56.0305,25400.0
2011-01-20 11:00:00,63.87,63.94,63.5,63.55,49100.0,56.0568,56.1182,55.7321,55.7759,49100.0
2011-01-20 11:30:00,63.51,63.57,63.27,63.4,43900.0,55.7408,55.7935,55.5302,55.6443,43900.0
2011-01-20 12:00:00,63.4,63.54,63.35,63.38,17600.0,55.6443,55.7672,55.6004,55.6267,17600.0
2011-01-20 12:30:00,63.35,63.45,63.22,63.22,44000.0,55.6004,55.6882,55.4863,55.4863,44000.0
2011-01-20 13:00:00,63.29,63.31,62.85,63.01,55900.0,55.5477,55.5653,55.1616,55.302,55900.0
2011-01-20 13:30:00,62.98,63.27,62.98,63.27,18900.0,55.2757,55.5302,55.2757,55.5302,18900.0
2011-01-20 14:00:00,63.25,63.33,63.04,63.15,48100.0,55.5126,55.5829,55.3283,55.4249,48100.0
2011-01-20 14:30:00,63.18,63.44,63.16,63.39,36700.0,55.4512,55.6794,55.4337,55.6355,36700.0
2011-01-20 15:00:00,63.38,63.42,63.16,63.18,54700.0,55.6267,55.6618,55.4337,55.4512,54700.0
2011-01-20 15:30:00,63.17,63.29,63.06,63.14,164900.0,55.4424,55.5477,55.3459,55.4161,164900.0
2011-01-21 09:30:00,63.56,63.63,62.79,62.96,31600.0,55.7847,55.8462,55.1089,55.2581,31600.0
2011-01-21 10:00:00,62.95,63.08,62.79,62.84,50300.0,55.2493,55.3634,55.1089,55.1528,50300.0
2011-01-21 10:30:00,62.83,63.53,62.52,63.36,124600.0,55.144,55.7584,54.8719,55.6092,124600.0
2011-01-21 11:00:00,63.4,63.64,63.12,63.4,57200.0,55.6443,55.8549,55.3985,55.6443,57200.0
2011-01-21 11:30:00,63.41,63.55,63.32,63.53,21400.0,55.6531,55.7759,55.5741,55.7584,21400.0
2011-01-21 12:00:00,63.55,63.59,63.42,63.53,33400.0,55.7759,55.8111,55.6618,55.7584,33400.0
2011-01-21 12:30:00,63.53,63.87,63.49,63.84,55800.0,55.7584,56.0568,55.7233,56.0305,55800.0
2011-01-21 13:00:00,63.82,63.94,63.77,63.84,25500.0,56.0129,56.1182,55.969,56.0305,25500.0
2011-01-21 13:30:00,63.84,63.86,63.63,63.69,23800.0,56.0305,56.048,55.8462,55.8988,23800.0
2011-01-21 14:00:00,63.69,63.74,63.65,63.7,24300.0,55.8988,55.9427,55.8637,55.9076,24300.0
2011-01-21 14:30:00,63.68,63.74,63.55,63.55,36700.0,55.89,55.9427,55.7759,55.7759,36700.0
2011-01-21 15:00:00,63.56,63.75,63.52,63.68,81700.0,55.7847,55.9515,55.7496,55.89,81700.0
2011-01-21 15:30:00,63.68,63.73,63.46,63.52,169400.0,55.89,55.9339,55.697,55.7496,169400.0
2011-01-24 09:30:00,63.72,63.9,63.49,63.5,37200.0,55.9251,56.0831,55.7233,55.7321,37200.0
2011-01-24 10:00:00,63.51,63.75,63.47,63.72,25600.0,55.7408,55.9515,55.7057,55.9251,25600.0
2011-01-24 10:30:00,63.66,63.7,63.16,63.31,22000.0,55.8725,55.9076,55.4337,55.5653,22000.0
2011-01-24 11:00:00,63.29,63.5,63.29,63.33,17500.0,55.5477,55.7321,55.5477,55.5829,17500.0
2011-01-24 11:30:00,63.32,63.51,63.31,63.51,13500.0,55.5741,55.7408,55.5653,55.7408,13500.0
2011-01-24 12:00:00,63.51,63.57,63.34,63.4,14500.0,55.7408,55.7935,55.5916,55.6443,14500.0
2011-01-24 12:30:00,63.4,63.45,63.24,63.33,55200.0,55.6443,55.6882,55.5039,55.5829,55200.0
2011-01-24 13:00:00,63.32,63.45,63.24,63.35,27500.0,55.5741,55.6882,55.5039,55.6004,27500.0
2011-01-24 13:30:00,63.31,63.5,63.26,63.5,22600.0,55.5653,55.7321,55.5214,55.7321,22600.0
2011-01-24 14:00:00,63.46,63.67,63.38,63.63,35300.0,55.697,55.8813,55.6267,55.8462,35300.0
2011-01-24 14:30:00,63.63,63.76,63.56,63.62,41700.0,55.8462,55.9603,55.7847,55.8374,41700.0
2011-01-24 15:00:00,63.61,63.64,63.38,63.39,50900.0,55.8286,55.8549,55.6267,55.6355,50900.0
2011-01-24 15:30:00,63.41,63.55,63.32,63.47,150900.0,55.6531,55.7759,55.5741,55.7057,150900.0
2011-01-25 09:30:00,63.46,63.46,62.94,63.17,20300.0,55.697,55.697,55.2406,55.4424,20300.0
2011-01-25 10:00:00,63.25,63.47,63.16,63.42,71500.0,55.5126,55.7057,55.4337,55.6618,71500.0
2011-01-25 10:30:00,63.4,64.04,63.4,63.99,103200.0,55.6443,56.206,55.6443,56.1621,103200.0
2011-01-25 11:00:00,64.0,64.06,63.7,63.74,78000.0,56.1709,56.2236,55.9076,55.9427,78000.0
2011-01-25 11:30:00,63.74,63.79,63.63,63.66,27400.0,55.9427,55.9866,55.8462,55.8725,27400.0
2011-01-25 12:00:00,63.66,63.96,63.64,63.88,41500.0,55.8725,56.1358,55.8549,56.0656,41500.0
2011-01-25 12:30:00,63.9,63.92,63.77,63.83,12800.0,56.0831,56.1007,55.969,56.0217,12800.0
2011-01-25 13:00:00,63.83,64.02,63.8,63.97,25700.0,56.0217,56.1884,55.9954,56.1446,25700.0
2011-01-25 13:30:00,63.99,64.14,63.93,64.0,51900.0,56.1621,56.2938,56.1095,56.1709,51900.0
2011-01-25 14:00:00,64.01,64.01,63.65,63.71,28000.0,56.1797,56.1797,55.8637,55.9164,28000.0
2011-01-25 14:30:00,63.69,63.77,63.49,63.69,43100.0,55.8988,55.969,55.7233,55.8988,43100.0
2011-01-25 15:00:00,63.7,63.92,63.63,63.89,86000.0,55.9076,56.1007,55.8462,56.0744,86000.0
2011-01-25 15:30:00,63.88,63.99,63.77,63.99,127000.0,56.0656,56.1621,55.969,56.1621,127000.0
2011-01-26 09:30:00,63.91,64.01,62.68,63.69,106900.0,56.0919,56.1797,55.0124,55.8988,106900.0
2011-01-26 10:00:00,63.7,64.51,63.53,64.43,90900.0,55.9076,56.6185,55.7584,56.5483,90900.0
2011-01-26 10:30:00,64.42,64.55,64.16,64.27,90200.0,56.5395,56.6536,56.3113,56.4079,90200.0
2011-01-26 11:00:00,64.28,64.28,63.77,63.77,56500.0,56.4166,56.4166,55.969,55.969,56500.0
2011-01-26 11:30:00,63.78,63.78,63.32,63.32,82000.0,55.9778,55.9778,55.5741,55.5741,82000.0
2011-01-26 12:00:00,63.33,63.39,63.13,63.18,60200.0,55.5829,55.6355,55.4073,55.4512,60200.0
2011-01-26 12:30:00,63.19,63.36,63.06,63.34,51200.0,55.46,55.6092,55.3459,55.5916,51200.0
2011-01-26 13:00:00,63.34,63.38,63.12,63.12,14500.0,55.5916,55.6267,55.3985,55.3985,14500.0
2011-01-26 13:30:00,63.13,63.33,63.1,63.33,30800.0,55.4073,55.5829,55.381,55.5829,30800.0
2011-01-26 14:00:00,63.33,63.5,63.14,63.34,78000.0,55.5829,55.7321,55.4161,55.5916,78000.0
2011-01-26 14:30:00,63.3,63.74,63.25,63.72,103300.0,55.5565,55.9427,55.5126,55.9251,103300.0
2011-01-26 15:00:00,63.72,64.02,63.7,63.95,101900.0,55.9251,56.1884,55.9076,56.127,101900.0
2011-01-26 15:30:00,63.91,64.32,63.82,64.25,213000.0,56.0919,56.4517,56.0129,56.3903,213000.0
2011-01-27 09:30:00,64.29,64.54,64.01,64.19,35000.0,56.4254,56.6448,56.1797,56.3377,35000.0
2011-01-27 10:00:00,64.2,64.54,64.19,64.54,35000.0,56.3464,56.6448,56.3377,56.6448,35000.0
2011-01-27 10:30:00,64.51,64.55,64.17,64.3,52400.0,56.6185,56.6536,56.3201,56.4342,52400.0
2011-01-27 11:00:00,64.31,64.45,64.26,64.4,37500.0,56.443,56.5658,56.3991,56.522,37500.0
2011-01-27 11:30:00,64.41,64.55,64.33,64.48,26100.0,56.5307,56.6536,56.4605,56.5922,26100.0
2011-01-27 12:00:00,64.46,64.73,64.43,64.72,33700.0,56.5746,56.8116,56.5483,56.8028,33700.0
2011-01-27 12:30:00,64.7,64.7,64.25,64.3,26500.0,56.7853,56.7853,56.3903,56.4342,26500.0
2011-01-27 13:00:00,64.32,64.4,64.06,64.1,60000.0,56.4517,56.522,56.2236,56.2587,60000.0
2011-01-27 13:30:00,64.15,64.21,63.86,64.19,99100.0,56.3025,56.3552,56.048,56.3377,99100.0
2011-01-27 14:00:00,64.2,64.2,63.81,63.89,79800.0,56.3464,56.3464,56.0041,56.0744,79800.0
2011-01-27 14:30:00,63.9,64.06,63.79,64.0,178800.0,56.0831,56.2236,55.9866,56.1709,178800.0
2011-01-27 15:00:00,63.99,64.17,63.87,64.12,83100.0,56.1621,56.3201,56.0568,56.2762,83100.0
2011-01-27 15:30:00,64.12,64.24,64.06,64.17,165800.0,56.2762,56.3815,56.2236,56.3201,165800.0
2011-01-28 09:30:00,64.37,64.37,63.59,63.62,28400.0,56.4956,56.4956,55.8111,55.8374,28400.0
2011-01-28 10:00:00,63.5,63.58,63.14,63.26,83900.0,55.7321,55.8023,55.4161,55.5214,83900.0
2011-01-28 10:30:00,63.26,63.5,63.22,63.33,53000.0,55.5214,55.7321,55.4863,55.5829,53000.0
2011-01-28 11:00:00,63.29,63.52,63.18,63.44,49000.0,55.5477,55.7496,55.4512,55.6794,49000.0
2011-01-28 11:30:00,63.43,63.47,63.13,63.26,43500.0,55.6706,55.7057,55.4073,55.5214,43500.0
2011-01-28 12:00:00,63.25,63.53,63.03,63.37,81200.0,55.5126,55.7584,55.3196,55.618,81200.0
2011-01-28 12:30:00,63.35,63.62,63.22,63.6,84700.0,55.6004,55.8374,55.4863,55.8198,84700.0
2011-01-28 13:00:00,63.63,63.68,63.52,63.66,57200.0,55.8462,55.89,55.7496,55.8725,57200.0
2011-01-28 13:30:00,63.64,63.92,63.6,63.89,67800.0,55.8549,56.1007,55.8198,56.0744,67800.0
2011-01-28 14:00:00,63.88,63.97,63.63,63.8,47200.0,56.0656,56.1446,55.8462,55.9954,47200.0
2011-01-28 14:30:00,63.82,64.12,63.79,64.12,133400.0,56.0129,56.2762,55.9866,56.2762,133400.0
2011-01-28 15:00:00,64.11,64.13,63.99,64.07,160600.0,56.2674,56.285,56.1621,56.2323,160600.0
2011-01-28 15:30:00,64.06,64.19,63.97,64.07,192600.0,56.2236,56.3377,56.1446,56.2323,192600.0
2011-01-31 09:30:00,64.54,64.56,63.9,64.04,85300.0,56.6448,56.6624,56.0831,56.206,85300.0
2011-01-31 10:00:00,64.01,64.8,63.97,64.72,64400.0,56.1797,56.873,56.1446,56.8028,64400.0
2011-01-31 10:30:00,64.72,65.1,64.72,65.07,65000.0,56.8028,57.1363,56.8028,57.11,65000.0
2011-01-31 11:00:00,65.05,65.06,64.75,64.89,56400.0,57.0924,57.1012,56.8291,56.952,56400.0
2011-01-31 11:30:00,64.86,65.16,64.85,65.09,37000.0,56.9257,57.189,56.9169,57.1276,37000.0
2011-01-31 12:00:00,65.1,65.1,64.84,65.0,41700.0,57.1363,57.1363,56.9081,57.0486,41700.0
2011-01-31 12:30:00,64.98,64.98,64.66,64.73,37900.0,57.031,57.031,56.7502,56.8116,37900.0
2011-01-31 13:00:00,64.73,64.83,64.63,64.72,18700.0,56.8116,56.8994,56.7238,56.8028,18700.0
2011-01-31 13:30:00,64.7,64.7,64.53,64.56,22500.0,56.7853,56.7853,56.6361,56.6624,22500.0
2011-01-31 14:00:00,64.55,64.65,64.28,64.29,50600.0,56.6536,56.7414,56.4166,56.4254,50600.0
2011-01-31 14:30:00,64.28,64.35,64.06,64.14,76000.0,56.4166,56.4781,56.2236,56.2938,76000.0
2011-01-31 15:00:00,64.12,64.21,63.93,63.94,79200.0,56.2762,56.3552,56.1095,56.1182,79200.0
2011-01-31 15:30:00,63.94,64.06,63.9,63.97,155400.0,56.1182,56.2236,56.0831,56.1446,155400.0
2011-02-01 09:30:00,64.22,64.42,64.07,64.13,35800.0,56.364,56.5395,56.2323,56.285,35800.0
2011-02-01 10:00:00,64.09,64.24,63.57,63.75,76700.0,56.2499,56.3815,55.7935,55.9515,76700.0
2011-02-01 10:30:00,63.74,63.92,63.66,63.86,91100.0,55.9427,56.1007,55.8725,56.048,91100.0
2011-02-01 11:00:00,63.82,63.82,63.55,63.71,47100.0,56.0129,56.0129,55.7759,55.9164,47100.0
2011-02-01 11:30:00,63.69,63.86,63.53,63.65,54700.0,55.8988,56.048,55.7584,55.8637,54700.0
2011-02-01 12:00:00,63.67,63.79,63.52,63.55,54100.0,55.8813,55.9866,55.7496,55.7759,54100.0
2011-02-01 12:30:00,63.57,63.72,63.55,63.7,38700.0,55.7935,55.9251,55.7759,55.9076,38700.0
2011-02-01 13:00:00,63.7,63.73,63.56,63.66,34400.0,55.9076,55.9339,55.7847,55.8725,34400.0
2011-02-01 13:30:00,63.66,63.72,63.58,63.59,29300.0,55.8725,55.9251,55.8023,55.8111,29300.0
2011-02-01 14:00:00,63.6,63.7,63.54,63.55,25700.0,55.8198,55.9076,55.7672,55.7759,25700.0
2011-02-01 14:30:00,63.54,63.63,63.46,63.48,56100.0,55.7672,55.8462,55.697,55.7145,56100.0
2011-02-01 15:00:00,63.47,63.54,63.41,63.42,113500.0,55.7057,55.7672,55.6531,55.6618,113500.0
2011-02-01 15:30:00,63.42,63.48,63.34,63.34,190200.0,55.6618,55.7145,55.5916,55.5916,190200.0
2011-02-02 09:30:00,63.35,63.35,62.64,62.74,54600.0,55.6004,55.6004,54.9773,55.065,54600.0
2011-02-02 10:00:00,62.75,62.79,62.28,62.35,118500.0,55.0738,55.1089,54.6613,54.7227,118500.0
2011-02-02 10:30:00,62.41,62.72,62.3,62.64,56100.0,54.7754,55.0475,54.6789,54.9773,56100.0
2011-02-02 11:00:00,62.65,62.65,62.41,62.54,69600.0,54.986,54.986,54.7754,54.8895,69600.0
2011-02-02 11:30:00,62.51,62.54,62.41,62.46,42000.0,54.8632,54.8895,54.7754,54.8193,42000.0
2011-02-02 12:00:00,62.46,62.5,61.97,61.97,55300.0,54.8193,54.8544,54.3892,54.3892,55300.0
2011-02-02 12:30:00,61.97,62.12,61.85,61.85,61400.0,54.3892,54.5209,54.2839,54.2839,61400.0
2011-02-02 13:00:00,61.84,61.92,61.48,61.49,108900.0,54.2751,54.3453,53.9592,53.9679,108900.0
2011-02-02 13:30:00,61.49,61.57,61.3,61.49,102600.0,53.9679,54.0382,53.8012,53.9679,102600.0
2011-02-02 14:00:00,61.47,61.69,61.45,61.61,85700.0,53.9504,54.1435,53.9328,54.0733,85700.0
2011-02-02 14:30:00,61.63,61.82,61.61,61.69,78500.0,54.0908,54.2576,54.0733,54.1435,78500.0
2011-02-02 15:00:00,61.71,61.9,61.62,61.62,99700.0,54.161,54.3278,54.082,54.082,99700.0
2011-02-02 15:30:00,61.62,61.7,61.48,61.61,251200.0,54.082,54.1523,53.9592,54.0733,251200.0
2011-02-03 09:30:00,61.61,62.8,61.4,62.5,89100.0,54.0733,55.1177,53.889,54.8544,89100.0
2011-02-03 10:00:00,62.5,62.56,61.65,61.66,93200.0,54.8544,54.907,54.1084,54.1171,93200.0
2011-02-03 10:30:00,61.67,61.84,61.53,61.82,49200.0,54.1259,54.2751,54.003,54.2576,49200.0
2011-02-03 11:00:00,61.8,62.28,61.8,62.26,30900.0,54.24,54.6613,54.24,54.6437,30900.0
2011-02-03 11:30:00,62.27,62.67,62.27,62.55,23300.0,54.6525,55.0036,54.6525,54.8983,23300.0
2011-02-03 12:00:00,62.56,62.6,62.49,62.58,9800.0,54.907,54.9422,54.8456,54.9246,9800.0
2011-02-03 12:30:00,62.59,62.75,62.43,62.75,25300.0,54.9334,55.0738,54.793,55.0738,25300.0
2011-02-03 13:00:00,62.74,62.83,62.61,62.64,24300.0,55.065,55.144,54.9509,54.9773,24300.0
2011-02-03 13:30:00,62.64,62.67,62.43,62.44,33200.0,54.9773,55.0036,54.793,54.8017,33200.0
2011-02-03 14:00:00,62.45,62.47,62.39,62.4,41100.0,54.8105,54.8281,54.7578,54.7666,41100.0
2011-02-03 14:30:00,62.4,62.41,62.3,62.35,46000.0,54.7666,54.7754,54.6789,54.7227,46000.0
2011-02-03 15:00:00,62.35,62.59,62.31,62.58,96700.0,54.7227,54.9334,54.6876,54.9246,96700.0
2011-02-03 15:30:00,62.57,62.69,62.47,62.49,91200.0,54.9158,55.0211,54.8281,54.8456,91200.0
2011-02-04 09:30:00,62.48,63.35,62.2,63.35,121400.0,54.8368,55.6004,54.5911,55.6004,121400.0
2011-02-04 10:00:00,63.35,63.68,63.32,63.57,61500.0,55.6004,55.89,55.5741,55.7935,61500.0
2011-02-04 10:30:00,63.59,63.67,63.35,63.37,46600.0,55.8111,55.8813,55.6004,55.618,46600.0
2011-02-04 11:00:00,63.37,63.48,63.3,63.43,40100.0,55.618,55.7145,55.5565,55.6706,40100.0
2011-02-04 11:30:00,63.43,63.7,63.42,63.66,37800.0,55.6706,55.9076,55.6618,55.8725,37800.0
2011-02-04 12:00:00,63.66,63.7,63.5,63.51,23400.0,55.8725,55.9076,55.7321,55.7408,23400.0
2011-02-04 12:30:00,63.51,63.86,63.51,63.82,44400.0,55.7408,56.048,55.7408,56.0129,44400.0
2011-02-04 13:00:00,63.81,64.02,63.78,63.99,32600.0,56.0041,56.1884,55.9778,56.1621,32600.0
2011-02-04 13:30:00,64.0,64.02,63.87,63.99,30400.0,56.1709,56.1884,56.0568,56.1621,30400.0
2011-02-04 14:00:00,63.99,64.0,63.89,63.9,27800.0,56.1621,56.1709,56.0744,56.0831,27800.0
2011-02-04 14:30:00,63.89,64.0,63.79,63.96,37200.0,56.0744,56.1709,55.9866,56.1358,37200.0
2011-02-04 15:00:00,63.96,64.08,63.93,64.08,78300.0,56.1358,56.2411,56.1095,56.2411,78300.0
2011-02-04 15:30:00,64.06,64.12,63.84,64.0,226800.0,56.2236,56.2762,56.0305,56.1709,226800.0
2011-02-07 09:30:00,64.26,64.77,64.26,64.62,152600.0,56.3991,56.8467,56.3991,56.7151,152600.0
2011-02-07 10:00:00,64.65,64.9,64.57,64.77,60700.0,56.7414,56.9608,56.6712,56.8467,60700.0
2011-02-07 10:30:00,64.77,65.03,64.77,64.93,29200.0,56.8467,57.0749,56.8467,56.9871,29200.0
2011-02-07 11:00:00,64.93,64.93,64.59,64.6,26300.0,56.9871,56.9871,56.6887,56.6975,26300.0
2011-02-07 11:30:00,64.6,64.63,64.49,64.53,29700.0,56.6975,56.7238,56.601,56.6361,29700.0
2011-02-07 12:00:00,64.53,64.56,64.46,64.51,29900.0,56.6361,56.6624,56.5746,56.6185,29900.0
2011-02-07 12:30:00,64.51,64.75,64.49,64.55,51400.0,56.6185,56.8291,56.601,56.6536,51400.0
2011-02-07 13:00:00,64.54,64.54,64.4,64.4,34500.0,56.6448,56.6448,56.522,56.522,34500.0
2011-02-07 13:30:00,64.42,64.58,64.42,64.58,30300.0,56.5395,56.6799,56.5395,56.6799,30300.0
2011-02-07 14:00:00,64.58,64.6,64.49,64.52,50800.0,56.6799,56.6975,56.601,56.6273,50800.0
2011-02-07 14:30:00,64.52,64.67,64.51,64.55,106000.0,56.6273,56.7589,56.6185,56.6536,106000.0
2011-02-07 15:00:00,64.55,64.56,64.28,64.48,146100.0,56.6536,56.6624,56.4166,56.5922,146100.0
2011-02-07 15:30:00,64.46,64.56,64.42,64.48,163400.0,56.5746,56.6624,56.5395,56.5922,163400.0
2011-02-08 09:30:00,64.43,65.03,64.36,64.82,65500.0,56.5483,57.0749,56.4869,56.8906,65500.0
2011-02-08 10:00:00,64.84,65.23,64.83,65.06,245400.0,56.9081,57.2504,56.8994,57.1012,245400.0
2011-02-08 10:30:00,65.06,65.07,64.84,64.93,41600.0,57.1012,57.11,56.9081,56.9871,41600.0
2011-02-08 11:00:00,64.92,64.96,64.87,64.93,37100.0,56.9784,57.0135,56.9345,56.9871,37100.0
2011-02-08 11:30:00,64.93,65.0,64.91,64.94,35100.0,56.9871,57.0486,56.9696,56.9959,35100.0
2011-02-08 12:00:00,64.94,64.96,64.91,64.92,38600.0,56.9959,57.0135,56.9696,56.9784,38600.0
2011-02-08 12:30:00,64.92,64.97,64.88,64.97,28200.0,56.9784,57.0222,56.9432,57.0222,28200.0
2011-02-08 13:00:00,64.98,65.01,64.83,64.83,37600.0,57.031,57.0573,56.8994,56.8994,37600.0
2011-02-08 13:30:00,64.85,64.95,64.83,64.94,47200.0,56.9169,57.0047,56.8994,56.9959,47200.0
2011-02-08 14:00:00,64.94,65.12,64.92,64.96,47000.0,56.9959,57.1539,56.9784,57.0135,47000.0
2011-02-08 14:30:00,64.96,65.04,64.93,65.02,74800.0,57.0135,57.0837,56.9871,57.0661,74800.0
2011-02-08 15:00:00,65.02,65.08,64.91,64.91,76000.0,57.0661,57.1188,56.9696,56.9696,76000.0
2011-02-08 15:30:00,64.92,65.0,64.85,64.93,196900.0,56.9784,57.0486,56.9169,56.9871,196900.0
2011-02-09 09:30:00,64.9,66.3,64.9,65.84,249500.0,56.9608,58.1895,56.9608,57.7858,249500.0
2011-02-09 10:00:00,65.85,66.05,65.74,65.94,178800.0,57.7946,57.9701,57.698,57.8736,178800.0
2011-02-09 10:30:00,65.93,66.18,65.77,66.09,105400.0,57.8648,58.0842,57.7244,58.0052,105400.0
2011-02-09 11:00:00,66.07,66.23,65.91,66.22,105900.0,57.9877,58.1281,57.8472,58.1193,105900.0
2011-02-09 11:30:00,66.22,66.48,66.12,66.31,72200.0,58.1193,58.3475,58.0316,58.1983,72200.0
2011-02-09 12:00:00,66.31,66.44,66.24,66.36,45800.0,58.1983,58.3124,58.1369,58.2422,45800.0
2011-02-09 12:30:00,66.37,66.76,66.34,66.74,94800.0,58.251,58.5933,58.2246,58.5757,94800.0
2011-02-09 13:00:00,66.75,66.8,66.6,66.7,134100.0,58.5845,58.6284,58.4528,58.5406,134100.0
2011-02-09 13:30:00,66.7,66.71,66.43,66.44,112800.0,58.5406,58.5494,58.3036,58.3124,112800.0
2011-02-09 14:00:00,66.43,66.43,65.96,65.97,99400.0,58.3036,58.3036,57.8911,57.8999,99400.0
2011-02-09 14:30:00,65.97,66.12,65.89,66.09,160500.0,57.8999,58.0316,57.8297,58.0052,160500.0
2011-02-09 15:00:00,66.06,66.26,66.0,66.01,171500.0,57.9789,58.1544,57.9262,57.935,171500.0
2011-02-09 15:30:00,66.01,66.09,65.82,66.02,465800.0,57.935,58.0052,57.7683,57.9438,465800.0
2011-02-10 09:30:00,64.75,67.0,64.41,65.65,457200.0,56.8291,58.8039,56.5307,57.6191,457200.0
2011-02-10 10:00:00,65.61,65.91,63.73,64.05,790000.0,57.5839,57.8472,55.9339,56.2148,790000.0
2011-02-10 10:30:00,64.0,65.03,63.74,64.9,708700.0,56.1709,57.0749,55.9427,56.9608,708700.0
2011-02-10 11:00:00,64.9,65.25,64.67,65.09,358500.0,56.9608,57.268,56.7589,57.1276,358500.0
2011-02-10 11:30:00,65.08,65.39,64.96,65.09,208500.0,57.1188,57.3909,57.0135,57.1276,208500.0
2011-02-10 12:00:00,65.09,65.41,65.05,65.23,239000.0,57.1276,57.4084,57.0924,57.2504,239000.0
2011-02-10 12:30:00,65.23,65.34,65.14,65.25,169500.0,57.2504,57.347,57.1714,57.268,169500.0
2011-02-10 13:00:00,65.25,65.32,65.17,65.21,114700.0,57.268,57.3294,57.1978,57.2329,114700.0
2011-02-10 13:30:00,65.21,65.28,65.14,65.16,184400.0,57.2329,57.2943,57.1714,57.189,184400.0
2011-02-10 14:00:00,65.17,65.31,65.13,65.26,105500.0,57.1978,57.3206,57.1627,57.2768,105500.0
2011-02-10 14:30:00,65.25,65.27,65.17,65.19,178900.0,57.268,57.2855,57.1978,57.2153,178900.0
2011-02-10 15:00:00,65.18,65.21,64.85,65.18,228600.0,57.2065,57.2329,56.9169,57.2065,228600.0
2011-02-10 15:30:00,65.18,65.38,64.97,65.25,474600.0,57.2065,57.3821,57.0222,57.268,474600.0
2011-02-11 09:30:00,65.15,65.39,64.4,64.49,254400.0,57.1802,57.3909,56.522,56.601,254400.0
2011-02-11 10:00:00,64.48,64.49,64.02,64.4,203100.0,56.5922,56.601,56.1884,56.522,203100.0
2011-02-11 10:30:00,64.4,64.79,64.4,64.78,106000.0,56.522,56.8643,56.522,56.8555,106000.0
2011-02-11 11:00:00,64.79,64.95,64.73,64.95,111600.0,56.8643,57.0047,56.8116,57.0047,111600.0
2011-02-11 11:30:00,64.96,64.97,64.62,64.75,84300.0,57.0135,57.0222,56.7151,56.8291,84300.0
2011-02-11 12:00:00,64.77,64.86,64.68,64.84,42500.0,56.8467,56.9257,56.7677,56.9081,42500.0
2011-02-11 12:30:00,64.86,64.86,64.62,64.62,54800.0,56.9257,56.9257,56.7151,56.7151,54800.0
2011-02-11 13:00:00,64.62,64.8,64.53,64.7,142000.0,56.7151,56.873,56.6361,56.7853,142000.0
2011-02-11 13:30:00,64.7,65.09,64.6,65.09,106300.0,56.7853,57.1276,56.6975,57.1276,106300.0
2011-02-11 14:00:00,65.09,65.22,65.0,65.22,101700.0,57.1276,57.2417,57.0486,57.2417,101700.0
2011-02-11 14:30:00,65.22,65.41,65.2,65.32,110500.0,57.2417,57.4084,57.2241,57.3294,110500.0
2011-02-11 15:00:00,65.32,65.37,65.18,65.34,101700.0,57.3294,57.3733,57.2065,57.347,101700.0
2011-02-11 15:30:00,65.34,65.36,65.13,65.29,163900.0,57.347,57.3645,57.1627,57.3031,163900.0
2011-02-14 09:30:00,64.95,65.0,64.17,64.17,84500.0,57.0047,57.0486,56.3201,56.3201,84500.0
2011-02-14 10:00:00,64.18,64.28,63.91,63.98,133700.0,56.3289,56.4166,56.0919,56.1533,133700.0
2011-02-14 10:30:00,64.0,64.13,63.91,64.07,70600.0,56.1709,56.285,56.0919,56.2323,70600.0
2011-02-14 11:00:00,64.05,64.08,63.98,63.98,41700.0,56.2148,56.2411,56.1533,56.1533,41700.0
2011-02-14 11:30:00,63.99,64.02,63.64,63.79,97100.0,56.1621,56.1884,55.8549,55.9866,97100.0
2011-02-14 12:00:00,63.8,63.82,63.5,63.71,123600.0,55.9954,56.0129,55.7321,55.9164,123600.0
2011-02-14 12:30:00,63.71,63.78,63.63,63.73,62500.0,55.9164,55.9778,55.8462,55.9339,62500.0
2011-02-14 13:00:00,63.73,63.99,63.7,63.99,85800.0,55.9339,56.1621,55.9076,56.1621,85800.0
2011-02-14 13:30:00,63.98,64.05,63.9,63.99,124000.0,56.1533,56.2148,56.0831,56.1621,124000.0
2011-02-14 14:00:00,63.99,64.03,63.9,63.99,59800.0,56.1621,56.1972,56.0831,56.1621,59800.0
2011-02-14 14:30:00,63.99,64.0,63.79,63.93,62600.0,56.1621,56.1709,55.9866,56.1095,62600.0
2011-02-14 15:00:00,63.94,63.95,63.71,63.75,75100.0,56.1182,56.127,55.9164,55.9515,75100.0
2011-02-14 15:30:00,63.7,63.81,63.62,63.76,233600.0,55.9076,56.0041,55.8374,55.9603,233600.0
2011-02-15 09:30:00,63.45,64.0,63.4,63.75,101500.0,55.6882,56.1709,55.6443,55.9515,101500.0
2011-02-15 10:00:00,63.74,64.0,63.5,63.75,82700.0,55.9427,56.1709,55.7321,55.9515,82700.0
2011-02-15 10:30:00,63.77,64.02,63.77,63.91,41600.0,55.969,56.1884,55.969,56.0919,41600.0
2011-02-15 11:00:00,63.92,64.06,63.89,64.01,33800.0,56.1007,56.2236,56.0744,56.1797,33800.0
2011-02-15 11:30:00,63.99,64.16,63.84,63.99,50400.0,56.1621,56.3113,56.0305,56.1621,50400.0
2011-02-15 12:00:00,63.96,64.09,63.94,63.96,91000.0,56.1358,56.2499,56.1182,56.1358,91000.0
2011-02-15 12:30:00,63.96,63.97,63.87,63.92,34800.0,56.1358,56.1446,56.0568,56.1007,34800.0
2011-02-15 13:00:00,63.91,63.92,63.81,63.84,35600.0,56.0919,56.1007,56.0041,56.0305,35600.0
2011-02-15 13:30:00,63.85,64.04,63.82,63.83,29100.0,56.0392,56.206,56.0129,56.0217,29100.0
2011-02-15 14:00:00,63.82,63.84,63.3,63.33,111100.0,56.0129,56.0305,55.5565,55.5829,111100.0
2011-02-15 14:30:00,63.33,63.62,63.25,63.43,86300.0,55.5829,55.8374,55.5126,55.6706,86300.0
2011-02-15 15:00:00,63.43,63.56,63.4,63.44,74400.0,55.6706,55.7847,55.6443,55.6794,74400.0
2011-02-15 15:30:00,63.46,63.69,63.42,63.57,183800.0,55.697,55.8988,55.6618,55.7935,183800.0
2011-02-16 09:30:00,63.72,65.0,63.72,64.52,141300.0,55.9251,57.0486,55.9251,56.6273,141300.0
2011-02-16 10:00:00,64.52,64.94,64.09,64.75,147700.0,56.6273,56.9959,56.2499,56.8291,147700.0
2011-02-16 10:30:00,64.75,64.95,64.68,64.8,67600.0,56.8291,57.0047,56.7677,56.873,67600.0
2011-02-16 11:00:00,64.77,64.8,64.58,64.76,102200.0,56.8467,56.873,56.6799,56.8379,102200.0
2011-02-16 11:30:00,64.74,64.97,64.69,64.87,54200.0,56.8204,57.0222,56.7765,56.9345,54200.0
2011-02-16 12:00:00,64.9,64.97,64.7,64.94,78600.0,56.9608,57.0222,56.7853,56.9959,78600.0
2011-02-16 12:30:00,64.93,64.99,64.8,64.91,39500.0,56.9871,57.0398,56.873,56.9696,39500.0
2011-02-16 13:00:00,64.92,65.0,64.87,64.88,55500.0,56.9784,57.0486,56.9345,56.9432,55500.0
2011-02-16 13:30:00,64.87,64.88,64.66,64.66,84100.0,56.9345,56.9432,56.7502,56.7502,84100.0
2011-02-16 14:00:00,64.66,64.68,64.49,64.56,45700.0,56.7502,56.7677,56.601,56.6624,45700.0
2011-02-16 14:30:00,64.56,64.62,64.29,64.29,78000.0,56.6624,56.7151,56.4254,56.4254,78000.0
2011-02-16 15:00:00,64.29,64.58,64.28,64.57,70600.0,56.4254,56.6799,56.4166,56.6712,70600.0
2011-02-16 15:30:00,64.56,64.56,64.31,64.43,224300.0,56.6624,56.6624,56.443,56.5483,224300.0
2011-02-17 09:30:00,64.0,64.0,63.19,63.36,164800.0,56.1709,56.1709,55.46,55.6092,164800.0
2011-02-17 10:00:00,63.41,63.88,63.37,63.77,124100.0,55.6531,56.0656,55.618,55.969,124100.0
2011-02-17 10:30:00,63.77,63.83,63.41,63.45,139000.0,55.969,56.0217,55.6531,55.6882,139000.0
2011-02-17 11:00:00,63.46,63.5,63.34,63.45,79300.0,55.697,55.7321,55.5916,55.6882,79300.0
2011-02-17 11:30:00,63.44,63.46,63.26,63.26,89700.0,55.6794,55.697,55.5214,55.5214,89700.0
2011-02-17 12:00:00,63.25,63.32,63.14,63.3,46700.0,55.5126,55.5741,55.4161,55.5565,46700.0
2011-02-17 12:30:00,63.3,63.46,63.28,63.38,51500.0,55.5565,55.697,55.539,55.6267,51500.0
2011-02-17 13:00:00,63.37,63.41,63.29,63.29,62700.0,55.618,55.6531,55.5477,55.5477,62700.0
2011-02-17 13:30:00,63.29,63.33,62.81,62.96,90900.0,55.5477,55.5829,55.1265,55.2581,90900.0
2011-02-17 14:00:00,62.97,63.08,62.92,63.0,128600.0,55.2669,55.3634,55.223,55.2932,128600.0
2011-02-17 14:30:00,63.0,63.05,62.9,63.04,88200.0,55.2932,55.3371,55.2055,55.3283,88200.0
2011-02-17 15:00:00,63.04,63.05,62.77,62.88,123800.0,55.3283,55.3371,55.0914,55.1879,123800.0
2011-02-17 15:30:00,62.88,62.97,62.74,62.81,256200.0,55.1879,55.2669,55.065,55.1265,256200.0
2011-02-18 09:30:00,62.79,63.07,62.64,62.88,78700.0,55.1089,55.3547,54.9773,55.1879,78700.0
2011-02-18 10:00:00,62.92,63.0,62.83,62.9,54100.0,55.223,55.2932,55.144,55.2055,54100.0
2011-02-18 10:30:00,62.9,62.94,62.72,62.87,51100.0,55.2055,55.2406,55.0475,55.1791,51100.0
2011-02-18 11:00:00,62.86,62.98,62.82,62.94,30900.0,55.1704,55.2757,55.1352,55.2406,30900.0
2011-02-18 11:30:00,62.95,63.0,62.73,62.74,39100.0,55.2493,55.2932,55.0563,55.065,39100.0
2011-02-18 12:00:00,62.74,62.82,62.56,62.7,34200.0,55.065,55.1352,54.907,55.0299,34200.0
2011-02-18 12:30:00,62.69,62.71,62.44,62.52,38200.0,55.0211,55.0387,54.8017,54.8719,38200.0
2011-02-18 13:00:00,62.53,62.53,62.4,62.45,44800.0,54.8807,54.8807,54.7666,54.8105,44800.0
2011-02-18 13:30:00,62.46,62.53,62.32,62.53,58700.0,54.8193,54.8807,54.6964,54.8807,58700.0
2011-02-18 14:00:00,62.54,62.65,62.41,62.65,99000.0,54.8895,54.986,54.7754,54.986,99000.0
2011-02-18 14:30:00,62.65,62.65,62.54,62.6,56500.0,54.986,54.986,54.8895,54.9422,56500.0
2011-02-18 15:00:00,62.6,62.6,62.5,62.52,60700.0,54.9422,54.9422,54.8544,54.8719,60700.0
2011-02-18 15:30:00,62.52,62.53,62.36,62.4,145500.0,54.8719,54.8807,54.7315,54.7666,145500.0
2011-02-22 09:30:00,61.85,61.85,60.35,61.61,230900.0,54.2839,54.2839,52.9674,54.0733,230900.0
2011-02-22 10:00:00,61.64,61.84,61.49,61.74,139400.0,54.0996,54.2751,53.9679,54.1874,139400.0
2011-02-22 10:30:00,61.73,61.93,61.58,61.79,83200.0,54.1786,54.3541,54.0469,54.2312,83200.0
2011-02-22 11:00:00,61.75,61.83,61.58,61.75,72100.0,54.1961,54.2664,54.0469,54.1961,72100.0
2011-02-22 11:30:00,61.73,61.83,61.68,61.77,55800.0,54.1786,54.2664,54.1347,54.2137,55800.0
2011-02-22 12:00:00,61.78,61.85,61.68,61.77,47800.0,54.2225,54.2839,54.1347,54.2137,47800.0
2011-02-22 12:30:00,61.76,61.76,61.53,61.65,59100.0,54.2049,54.2049,54.003,54.1084,59100.0
2011-02-22 13:00:00,61.64,61.77,61.59,61.76,80800.0,54.0996,54.2137,54.0557,54.2049,80800.0
2011-02-22 13:30:00,61.77,61.86,61.7,61.73,104800.0,54.2137,54.2927,54.1523,54.1786,104800.0
2011-02-22 14:00:00,61.73,61.88,61.65,61.85,54200.0,54.1786,54.3102,54.1084,54.2839,54200.0
2011-02-22 14:30:00,61.85,61.87,61.57,61.57,62600.0,54.2839,54.3015,54.0382,54.0382,62600.0
2011-02-22 15:00:00,61.58,61.66,61.52,61.52,102700.0,54.0469,54.1171,53.9943,53.9943,102700.0
2011-02-22 15:30:00,61.52,61.52,61.37,61.42,188800.0,53.9943,53.9943,53.8626,53.9065,188800.0
2011-02-23 09:30:00,61.31,61.9,61.19,61.61,86100.0,53.81,54.3278,53.7046,54.0733,86100.0
2011-02-23 10:00:00,61.61,61.66,61.16,61.35,65600.0,54.0733,54.1171,53.6783,53.8451,65600.0
2011-02-23 10:30:00,61.37,61.41,60.99,61.07,45400.0,53.8626,53.8977,53.5291,53.5993,45400.0
2011-02-23 11:00:00,61.06,61.25,61.02,61.1,73300.0,53.5905,53.7573,53.5554,53.6257,73300.0
2011-02-23 11:30:00,61.09,61.1,60.58,60.66,45700.0,53.6169,53.6257,53.1693,53.2395,45700.0
2011-02-23 12:00:00,60.67,60.68,60.35,60.58,42200.0,53.2483,53.257,52.9674,53.1693,42200.0
2011-02-23 12:30:00,60.58,60.74,60.55,60.68,48900.0,53.1693,53.3097,53.1429,53.257,48900.0
2011-02-23 13:00:00,60.67,60.85,60.65,60.85,108800.0,53.2483,53.4062,53.2307,53.4062,108800.0
2011-02-23 13:30:00,60.83,61.02,60.8,60.92,76600.0,53.3887,53.5554,53.3624,53.4677,76600.0
2011-02-23 14:00:00,60.93,61.24,60.88,60.88,88700.0,53.4764,53.7485,53.4326,53.4326,88700.0
2011-02-23 14:30:00,60.91,61.01,60.78,60.93,142900.0,53.4589,53.5467,53.3448,53.4764,142900.0
2011-02-23 15:00:00,60.94,61.04,60.9,61.0,103500.0,53.4852,53.573,53.4501,53.5379,103500.0
2011-02-23 15:30:00,61.0,61.02,60.65,60.72,251500.0,53.5379,53.5554,53.2307,53.2921,251500.0
2011-02-24 09:30:00,60.54,61.51,60.54,61.4,145300.0,53.1342,53.9855,53.1342,53.889,145300.0
2011-02-24 10:00:00,61.4,61.55,61.07,61.54,114400.0,53.889,54.0206,53.5993,54.0118,114400.0
2011-02-24 10:30:00,61.54,61.54,61.22,61.26,124100.0,54.0118,54.0118,53.731,53.7661,124100.0
2011-02-24 11:00:00,61.25,61.47,60.92,61.43,138600.0,53.7573,53.9504,53.4677,53.9153,138600.0
2011-02-24 11:30:00,61.43,61.58,61.06,61.58,112600.0,53.9153,54.0469,53.5905,54.0469,112600.0
2011-02-24 12:00:00,61.58,61.6,61.3,61.33,93100.0,54.0469,54.0645,53.8012,53.8275,93100.0
2011-02-24 12:30:00,61.33,61.71,61.3,61.66,91600.0,53.8275,54.161,53.8012,54.1171,91600.0
2011-02-24 13:00:00,61.65,61.65,61.19,61.19,117400.0,54.1084,54.1084,53.7046,53.7046,117400.0
2011-02-24 13:30:00,61.21,61.42,61.1,61.17,85600.0,53.7222,53.9065,53.6257,53.6871,85600.0
2011-02-24 14:00:00,61.2,61.51,61.19,61.43,104600.0,53.7134,53.9855,53.7046,53.9153,104600.0
2011-02-24 14:30:00,61.43,61.6,61.41,61.6,156700.0,53.9153,54.0645,53.8977,54.0645,156700.0
2011-02-24 15:00:00,61.6,61.71,61.51,61.59,176100.0,54.0645,54.161,53.9855,54.0557,176100.0
2011-02-24 15:30:00,61.6,61.65,61.28,61.33,283900.0,54.0645,54.1084,53.7836,53.8275,283900.0
2011-02-25 09:30:00,61.43,62.21,61.29,62.12,78700.0,53.9153,54.5999,53.7924,54.5209,78700.0
2011-02-25 10:00:00,62.17,62.42,62.1,62.23,86300.0,54.5648,54.7842,54.5033,54.6174,86300.0
2011-02-25 10:30:00,62.22,62.52,62.21,62.45,60200.0,54.6086,54.8719,54.5999,54.8105,60200.0
2011-02-25 11:00:00,62.44,62.44,61.98,62.05,71000.0,54.8017,54.8017,54.398,54.4594,71000.0
2011-02-25 11:30:00,62.04,62.23,61.69,61.95,63400.0,54.4507,54.6174,54.1435,54.3717,63400.0
2011-02-25 12:00:00,61.94,61.98,61.81,61.85,30600.0,54.3629,54.398,54.2488,54.2839,30600.0
2011-02-25 12:30:00,61.84,61.97,61.75,61.94,40400.0,54.2751,54.3892,54.1961,54.3629,40400.0
2011-02-25 13:00:00,61.94,61.97,61.82,61.87,47900.0,54.3629,54.3892,54.2576,54.3015,47900.0
2011-02-25 13:30:00,61.87,62.2,61.87,62.14,78200.0,54.3015,54.5911,54.3015,54.5384,78200.0
2011-02-25 14:00:00,62.14,62.45,62.05,62.31,88900.0,54.5384,54.8105,54.4594,54.6876,88900.0
2011-02-25 14:30:00,62.3,62.46,62.24,62.39,80000.0,54.6789,54.8193,54.6262,54.7578,80000.0
2011-02-25 15:00:00,62.39,62.53,62.39,62.47,69400.0,54.7578,54.8807,54.7578,54.8281,69400.0
2011-02-25 15:30:00,62.47,62.69,62.46,62.6,211300.0,54.8281,55.0211,54.8193,54.9422,211300.0
2011-02-28 09:30:00,62.6,62.75,62.29,62.61,80800.0,54.9422,55.0738,54.6701,54.9509,80800.0
2011-02-28 10:00:00,62.63,62.78,62.48,62.49,97200.0,54.9685,55.1001,54.8368,54.8456,97200.0
2011-02-28 10:30:00,62.49,62.63,62.41,62.58,66600.0,54.8456,54.9685,54.7754,54.9246,66600.0
2011-02-28 11:00:00,62.57,62.62,62.51,62.55,35300.0,54.9158,54.9597,54.8632,54.8983,35300.0
2011-02-28 11:30:00,62.55,62.61,62.47,62.6,71900.0,54.8983,54.9509,54.8281,54.9422,71900.0
2011-02-28 12:00:00,62.6,62.77,62.58,62.64,26700.0,54.9422,55.0914,54.9246,54.9773,26700.0
2011-02-28 12:30:00,62.66,62.74,62.58,62.63,69600.0,54.9948,55.065,54.9246,54.9685,69600.0
2011-02-28 13:00:00,62.6,62.68,62.51,62.6,34500.0,54.9422,55.0124,54.8632,54.9422,34500.0
2011-02-28 13:30:00,62.59,62.65,62.54,62.63,23300.0,54.9334,54.986,54.8895,54.9685,23300.0
2011-02-28 14:00:00,62.64,62.71,62.55,62.7,29400.0,54.9773,55.0387,54.8983,55.0299,29400.0
2011-02-28 14:30:00,62.71,62.75,62.62,62.72,43600.0,55.0387,55.0738,54.9597,55.0475,43600.0
2011-02-28 15:00:00,62.72,62.81,62.61,62.81,107600.0,55.0475,55.1265,54.9509,55.1265,107600.0
2011-02-28 15:30:00,62.81,63.06,62.66,62.68,268800.0,55.1265,55.3459,54.9948,55.0124,268800.0
2011-03-01 09:30:00,62.99,63.35,62.67,63.05,102200.0,55.2844,55.6004,55.0036,55.3371,102200.0
2011-03-01 10:00:00,63.07,63.09,62.5,62.55,85900.0,55.3547,55.3722,54.8544,54.8983,85900.0
2011-03-01 10:30:00,62.56,62.75,62.43,62.61,93100.0,54.907,55.0738,54.793,54.9509,93100.0
2011-03-01 11:00:00,62.65,62.89,62.6,62.6,58600.0,54.986,55.1967,54.9422,54.9422,58600.0
2011-03-01 11:30:00,62.58,62.69,62.51,62.65,69700.0,54.9246,55.0211,54.8632,54.986,69700.0
2011-03-01 12:00:00,62.62,62.73,62.5,62.56,54500.0,54.9597,55.0563,54.8544,54.907,54500.0
2011-03-01 12:30:00,62.56,62.73,62.45,62.5,68900.0,54.907,55.0563,54.8105,54.8544,68900.0
2011-03-01 13:00:00,62.49,62.57,62.38,62.45,56100.0,54.8456,54.9158,54.7491,54.8105,56100.0
2011-03-01 13:30:00,62.45,62.64,62.45,62.61,40800.0,54.8105,54.9773,54.8105,54.9509,40800.0
2011-03-01 14:00:00,62.57,62.57,62.29,62.29,73700.0,54.9158,54.9158,54.6701,54.6701,73700.0
2011-03-01 14:30:00,62.27,62.41,62.22,62.34,65700.0,54.6525,54.7754,54.6086,54.714,65700.0
2011-03-01 15:00:00,62.35,62.61,62.28,62.52,110300.0,54.7227,54.9509,54.6613,54.8719,110300.0
2011-03-01 15:30:00,62.52,62.86,62.52,62.63,289800.0,54.8719,55.1704,54.8719,54.9685,289800.0
2011-03-02 09:30:00,62.57,62.81,62.18,62.73,39200.0,54.9158,55.1265,54.5735,55.0563,39200.0
2011-03-02 10:00:00,62.73,62.85,62.5,62.6,105900.0,55.0563,55.1616,54.8544,54.9422,105900.0
2011-03-02 10:30:00,62.62,62.69,62.46,62.51,76600.0,54.9597,55.0211,54.8193,54.8632,76600.0
2011-03-02 11:00:00,62.51,62.66,62.25,62.25,80400.0,54.8632,54.9948,54.635,54.635,80400.0
2011-03-02 11:30:00,62.26,62.31,61.99,62.14,73000.0,54.6437,54.6876,54.4068,54.5384,73000.0
2011-03-02 12:00:00,62.17,62.97,62.16,62.94,53800.0,54.5648,55.2669,54.556,55.2406,53800.0
2011-03-02 12:30:00,62.93,63.0,62.77,62.93,23400.0,55.2318,55.2932,55.0914,55.2318,23400.0
2011-03-02 13:00:00,62.95,63.14,62.83,63.03,39900.0,55.2493,55.4161,55.144,55.3196,39900.0
2011-03-02 13:30:00,63.04,63.05,62.83,62.96,37500.0,55.3283,55.3371,55.144,55.2581,37500.0
2011-03-02 14:00:00,62.98,63.12,62.86,62.92,53200.0,55.2757,55.3985,55.1704,55.223,53200.0
2011-03-02 14:30:00,62.91,63.35,62.9,63.3,78100.0,55.2142,55.6004,55.2055,55.5565,78100.0
2011-03-02 15:00:00,63.26,63.48,63.24,63.25,119300.0,55.5214,55.7145,55.5039,55.5126,119300.0
2011-03-02 15:30:00,63.23,63.33,63.01,63.07,149600.0,55.4951,55.5829,55.302,55.3547,149600.0
2011-03-03 09:30:00,63.24,63.74,62.96,63.14,48700.0,55.5039,55.9427,55.2581,55.4161,48700.0
2011-03-03 10:00:00,63.16,63.5,63.01,63.42,44700.0,55.4337,55.7321,55.302,55.6618,44700.0
2011-03-03 10:30:00,63.43,63.59,63.22,63.46,50000.0,55.6706,55.8111,55.4863,55.697,50000.0
2011-03-03 11:00:00,63.45,63.73,63.33,63.73,62400.0,55.6882,55.9339,55.5829,55.9339,62400.0
2011-03-03 11:30:00,63.73,64.1,63.59,64.06,85300.0,55.9339,56.2587,55.8111,56.2236,85300.0
2011-03-03 12:00:00,64.06,64.3,63.98,64.19,201500.0,56.2236,56.4342,56.1533,56.3377,201500.0
2011-03-03 12:30:00,64.18,64.46,64.16,64.33,77900.0,56.3289,56.5746,56.3113,56.4605,77900.0
2011-03-03 13:00:00,64.34,64.46,64.32,64.43,42700.0,56.4693,56.5746,56.4517,56.5483,42700.0
2011-03-03 13:30:00,64.43,64.46,64.21,64.31,37600.0,56.5483,56.5746,56.3552,56.443,37600.0
2011-03-03 14:00:00,64.3,64.47,64.27,64.33,42900.0,56.4342,56.5834,56.4079,56.4605,42900.0
2011-03-03 14:30:00,64.38,64.53,64.38,64.5,31100.0,56.5044,56.6361,56.5044,56.6097,31100.0
2011-03-03 15:00:00,64.49,64.5,64.33,64.41,67500.0,56.601,56.6097,56.4605,56.5307,67500.0
2011-03-03 15:30:00,64.41,64.46,64.29,64.4,238700.0,56.5307,56.5746,56.4254,56.522,238700.0
2011-03-04 09:30:00,64.35,64.44,63.87,63.95,92300.0,56.4781,56.5571,56.0568,56.127,92300.0
2011-03-04 10:00:00,63.97,64.12,63.75,64.0,71200.0,56.1446,56.2762,55.9515,56.1709,71200.0
2011-03-04 10:30:00,64.0,64.07,63.88,63.92,73700.0,56.1709,56.2323,56.0656,56.1007,73700.0
2011-03-04 11:00:00,63.93,64.05,63.88,63.92,37600.0,56.1095,56.2148,56.0656,56.1007,37600.0
2011-03-04 11:30:00,63.93,64.05,63.82,63.82,26900.0,56.1095,56.2148,56.0129,56.0129,26900.0
2011-03-04 12:00:00,63.81,63.83,63.47,63.53,37500.0,56.0041,56.0217,55.7057,55.7584,37500.0
2011-03-04 12:30:00,63.51,63.73,63.51,63.69,32300.0,55.7408,55.9339,55.7408,55.8988,32300.0
2011-03-04 13:00:00,63.69,63.88,63.69,63.84,27800.0,55.8988,56.0656,55.8988,56.0305,27800.0
2011-03-04 13:30:00,63.82,63.85,63.77,63.8,31800.0,56.0129,56.0392,55.969,55.9954,31800.0
2011-03-04 14:00:00,63.82,63.82,63.68,63.76,44700.0,56.0129,56.0129,55.89,55.9603,44700.0
2011-03-04 14:30:00,63.76,63.83,63.74,63.81,26900.0,55.9603,56.0217,55.9427,56.0041,26900.0
2011-03-04 15:00:00,63.82,63.9,63.73,63.75,37300.0,56.0129,56.0831,55.9339,55.9515,37300.0
2011-03-04 15:30:00,63.75,63.89,63.65,63.83,149700.0,55.9515,56.0744,55.8637,56.0217,149700.0
2011-03-07 09:30:00,64.09,64.09,63.2,63.26,101000.0,56.2499,56.2499,55.4688,55.5214,101000.0
2011-03-07 10:00:00,63.26,63.84,63.06,63.81,85100.0,55.5214,56.0305,55.3459,56.0041,85100.0
2011-03-07 10:30:00,63.8,63.96,63.39,63.63,57500.0,55.9954,56.1358,55.6355,55.8462,57500.0
2011-03-07 11:00:00,63.63,63.63,63.34,63.53,35800.0,55.8462,55.8462,55.5916,55.7584,35800.0
2011-03-07 11:30:00,63.49,63.61,63.44,63.6,27600.0,55.7233,55.8286,55.6794,55.8198,27600.0
2011-03-07 12:00:00,63.6,63.97,63.58,63.85,40600.0,55.8198,56.1446,55.8023,56.0392,40600.0
2011-03-07 12:30:00,63.86,63.92,63.57,63.59,17400.0,56.048,56.1007,55.7935,55.8111,17400.0
2011-03-07 13:00:00,63.58,63.73,63.48,63.6,27700.0,55.8023,55.9339,55.7145,55.8198,27700.0
2011-03-07 13:30:00,63.6,63.7,63.39,63.39,23900.0,55.8198,55.9076,55.6355,55.6355,23900.0
2011-03-07 14:00:00,63.39,63.5,63.34,63.34,84900.0,55.6355,55.7321,55.5916,55.5916,84900.0
2011-03-07 14:30:00,63.35,63.36,63.23,63.25,69700.0,55.6004,55.6092,55.4951,55.5126,69700.0
2011-03-07 15:00:00,63.24,63.32,63.17,63.23,96900.0,55.5039,55.5741,55.4424,55.4951,96900.0
2011-03-07 15:30:00,63.23,63.28,62.99,63.02,153600.0,55.4951,55.539,55.2844,55.3108,153600.0
2011-03-08 09:30:00,63.08,63.64,62.49,63.58,77500.0,55.3634,55.8549,54.8456,55.8023,77500.0
2011-03-08 10:00:00,63.57,63.82,63.47,63.6,65000.0,55.7935,56.0129,55.7057,55.8198,65000.0
2011-03-08 10:30:00,63.58,63.59,63.13,63.28,62500.0,55.8023,55.8111,55.4073,55.539,62500.0
2011-03-08 11:00:00,63.26,63.5,63.16,63.34,132100.0,55.5214,55.7321,55.4337,55.5916,132100.0
2011-03-08 11:30:00,63.35,63.63,63.3,63.63,40800.0,55.6004,55.8462,55.5565,55.8462,40800.0
2011-03-08 12:00:00,63.69,64.1,63.68,64.07,79600.0,55.8988,56.2587,55.89,56.2323,79600.0
2011-03-08 12:30:00,64.05,64.26,64.02,64.06,52600.0,56.2148,56.3991,56.1884,56.2236,52600.0
2011-03-08 13:00:00,64.06,64.55,64.06,64.55,76200.0,56.2236,56.6536,56.2236,56.6536,76200.0
2011-03-08 13:30:00,64.56,64.57,64.4,64.51,64000.0,56.6624,56.6712,56.522,56.6185,64000.0
2011-03-08 14:00:00,64.51,64.54,64.28,64.49,85300.0,56.6185,56.6448,56.4166,56.601,85300.0
2011-03-08 14:30:00,64.48,64.56,64.28,64.4,75900.0,56.5922,56.6624,56.4166,56.522,75900.0
2011-03-08 15:00:00,64.4,64.4,64.27,64.39,86800.0,56.522,56.522,56.4079,56.5132,86800.0
2011-03-08 15:30:00,64.39,64.4,64.07,64.11,209400.0,56.5132,56.522,56.2323,56.2674,209400.0
2011-03-09 09:30:00,64.17,64.25,63.76,64.2,83900.0,56.3201,56.3903,55.9603,56.3464,83900.0
2011-03-09 10:00:00,64.14,64.75,64.07,64.72,175400.0,56.2938,56.8291,56.2323,56.8028,175400.0
2011-03-09 10:30:00,64.7,64.71,64.06,64.12,72000.0,56.7853,56.794,56.2236,56.2762,72000.0
2011-03-09 11:00:00,64.11,64.45,63.99,64.38,56600.0,56.2674,56.5658,56.1621,56.5044,56600.0
2011-03-09 11:30:00,64.4,64.75,64.37,64.69,38800.0,56.522,56.8291,56.4956,56.7765,38800.0
2011-03-09 12:00:00,64.7,64.88,64.61,64.63,31800.0,56.7853,56.9432,56.7063,56.7238,31800.0
2011-03-09 12:30:00,64.61,64.99,64.57,64.99,55000.0,56.7063,57.0398,56.6712,57.0398,55000.0
2011-03-09 13:00:00,64.97,64.97,64.77,64.88,36200.0,57.0222,57.0222,56.8467,56.9432,36200.0
2011-03-09 13:30:00,64.9,64.9,64.58,64.75,25300.0,56.9608,56.9608,56.6799,56.8291,25300.0
2011-03-09 14:00:00,64.72,64.97,64.71,64.83,31300.0,56.8028,57.0222,56.794,56.8994,31300.0
2011-03-09 14:30:00,64.82,64.82,64.65,64.72,37700.0,56.8906,56.8906,56.7414,56.8028,37700.0
2011-03-09 15:00:00,64.72,64.72,64.34,64.35,64600.0,56.8028,56.8028,56.4693,56.4781,64600.0
2011-03-09 15:30:00,64.36,64.61,64.34,64.52,99000.0,56.4869,56.7063,56.4693,56.6273,99000.0
2011-03-10 09:30:00,63.9,65.0,63.75,64.82,129300.0,56.0831,57.0486,55.9515,56.8906,129300.0
2011-03-10 10:00:00,64.84,64.84,64.44,64.72,88500.0,56.9081,56.9081,56.5571,56.8028,88500.0
2011-03-10 10:30:00,64.71,64.91,64.57,64.91,97800.0,56.794,56.9696,56.6712,56.9696,97800.0
2011-03-10 11:00:00,64.92,64.98,64.78,64.84,49600.0,56.9784,57.031,56.8555,56.9081,49600.0
2011-03-10 11:30:00,64.82,65.17,64.81,65.15,73800.0,56.8906,57.1978,56.8818,57.1802,73800.0
2011-03-10 12:00:00,65.16,65.45,65.12,65.37,65000.0,57.189,57.4435,57.1539,57.3733,65000.0
2011-03-10 12:30:00,65.36,65.46,65.14,65.46,70500.0,57.3645,57.4523,57.1714,57.4523,70500.0
2011-03-10 13:00:00,65.42,65.61,65.27,65.47,77100.0,57.4172,57.5839,57.2855,57.4611,77100.0
2011-03-10 13:30:00,65.45,65.49,65.19,65.3,130000.0,57.4435,57.4786,57.2153,57.3119,130000.0
2011-03-10 14:00:00,65.3,65.4,65.05,65.05,77400.0,57.3119,57.3996,57.0924,57.0924,77400.0
2011-03-10 14:30:00,65.05,65.15,65.0,65.11,79000.0,57.0924,57.1802,57.0486,57.1451,79000.0
2011-03-10 15:00:00,65.11,65.11,64.86,64.88,112200.0,57.1451,57.1451,56.9257,56.9432,112200.0
2011-03-10 15:30:00,64.87,65.13,64.83,64.9,136900.0,56.9345,57.1627,56.8994,56.9608,136900.0
2011-03-11 09:30:00,64.51,65.03,64.2,64.43,53400.0,56.6185,57.0749,56.3464,56.5483,53400.0
2011-03-11 10:00:00,64.37,64.74,64.2,64.65,59400.0,56.4956,56.8204,56.3464,56.7414,59400.0
2011-03-11 10:30:00,64.6,64.67,64.4,64.51,39200.0,56.6975,56.7589,56.522,56.6185,39200.0
2011-03-11 11:00:00,64.51,64.58,64.32,64.46,33600.0,56.6185,56.6799,56.4517,56.5746,33600.0
2011-03-11 11:30:00,64.46,64.81,64.41,64.8,32500.0,56.5746,56.8818,56.5307,56.873,32500.0
2011-03-11 12:00:00,64.77,64.91,64.74,64.87,35200.0,56.8467,56.9696,56.8204,56.9345,35200.0
2011-03-11 12:30:00,64.87,64.88,64.76,64.87,27000.0,56.9345,56.9432,56.8379,56.9345,27000.0
2011-03-11 13:00:00,64.89,64.93,64.77,64.81,30100.0,56.952,56.9871,56.8467,56.8818,30100.0
2011-03-11 13:30:00,64.79,65.03,64.79,65.0,38600.0,56.8643,57.0749,56.8643,57.0486,38600.0
2011-03-11 14:00:00,65.01,65.51,64.98,65.45,109300.0,57.0573,57.4962,57.031,57.4435,109300.0
2011-03-11 14:30:00,65.46,65.51,65.33,65.41,70400.0,57.4523,57.4962,57.3382,57.4084,70400.0
2011-03-11 15:00:00,65.42,65.65,65.39,65.58,130100.0,57.4172,57.6191,57.3909,57.5576,130100.0
2011-03-11 15:30:00,65.58,65.67,65.41,65.61,266700.0,57.5576,57.6366,57.4084,57.5839,266700.0
2011-03-14 09:30:00,65.18,65.98,65.03,65.92,87600.0,57.2065,57.9087,57.0749,57.856,87600.0
2011-03-14 10:00:00,65.91,65.95,65.48,65.64,91000.0,57.8472,57.8824,57.4698,57.6103,91000.0
2011-03-14 10:30:00,65.62,65.63,65.35,65.39,97300.0,57.5927,57.6015,57.3557,57.3909,97300.0
2011-03-14 11:00:00,65.37,65.5,65.17,65.46,70800.0,57.3733,57.4874,57.1978,57.4523,70800.0
2011-03-14 11:30:00,65.45,65.47,64.99,65.02,75600.0,57.4435,57.4611,57.0398,57.0661,75600.0
2011-03-14 12:00:00,65.01,65.09,64.98,64.99,82700.0,57.0573,57.1276,57.031,57.0398,82700.0
2011-03-14 12:30:00,65.0,65.19,64.91,65.18,59400.0,57.0486,57.2153,56.9696,57.2065,59400.0
2011-03-14 13:00:00,65.18,65.43,65.18,65.39,41700.0,57.2065,57.426,57.2065,57.3909,41700.0
2011-03-14 13:30:00,65.4,65.5,65.22,65.38,39100.0,57.3996,57.4874,57.2417,57.3821,39100.0
2011-03-14 14:00:00,65.38,65.55,65.32,65.44,44700.0,57.3821,57.5313,57.3294,57.4347,44700.0
2011-03-14 14:30:00,65.43,65.43,65.24,65.26,54100.0,57.426,57.426,57.2592,57.2768,54100.0
2011-03-14 15:00:00,65.26,65.42,65.23,65.26,76500.0,57.2768,57.4172,57.2504,57.2768,76500.0
2011-03-14 15:30:00,65.25,65.42,65.19,65.29,139200.0,57.268,57.4172,57.2153,57.3031,139200.0
2011-03-15 09:30:00,64.0,65.15,64.0,65.14,126500.0,56.1709,57.1802,56.1709,57.1714,126500.0
2011-03-15 10:00:00,65.19,65.61,65.1,65.61,111900.0,57.2153,57.5839,57.1363,57.5839,111900.0
2011-03-15 10:30:00,65.63,65.98,65.45,65.52,57000.0,57.6015,57.9087,57.4435,57.505,57000.0
2011-03-15 11:00:00,65.51,65.51,65.11,65.31,83200.0,57.4962,57.4962,57.1451,57.3206,83200.0
2011-03-15 11:30:00,65.3,65.51,65.1,65.29,83200.0,57.3119,57.4962,57.1363,57.3031,83200.0
2011-03-15 12:00:00,65.28,65.72,65.26,65.64,60300.0,57.2943,57.6805,57.2768,57.6103,60300.0
2011-03-15 12:30:00,65.63,65.63,65.31,65.51,47800.0,57.6015,57.6015,57.3206,57.4962,47800.0
2011-03-15 13:00:00,65.52,65.55,65.3,65.37,34900.0,57.505,57.5313,57.3119,57.3733,34900.0
2011-03-15 13:30:00,65.37,65.47,65.34,65.44,28600.0,57.3733,57.4611,57.347,57.4347,28600.0
2011-03-15 14:00:00,65.45,65.6,65.31,65.59,63200.0,57.4435,57.5752,57.3206,57.5664,63200.0
2011-03-15 14:30:00,65.6,65.6,65.35,65.41,66700.0,57.5752,57.5752,57.3557,57.4084,66700.0
2011-03-15 15:00:00,65.38,65.67,65.33,65.66,69600.0,57.3821,57.6366,57.3382,57.6278,69600.0
2011-03-15 15:30:00,65.67,65.79,65.34,65.43,153600.0,57.6366,57.7419,57.347,57.426,153600.0
2011-03-16 09:30:00,65.16,65.51,64.87,65.23,71500.0,57.189,57.4962,56.9345,57.2504,71500.0
2011-03-16 10:00:00,65.24,65.3,65.03,65.1,113800.0,57.2592,57.3119,57.0749,57.1363,113800.0
2011-03-16 10:30:00,65.09,65.14,64.96,64.96,80300.0,57.1276,57.1714,57.0135,57.0135,80300.0
2011-03-16 11:00:00,64.96,65.3,64.56,65.29,140000.0,57.0135,57.3119,56.6624,57.3031,140000.0
2011-03-16 11:30:00,65.34,65.47,64.97,65.04,53600.0,57.347,57.4611,57.0222,57.0837,53600.0
2011-03-16 12:00:00,65.01,65.15,64.64,65.13,48100.0,57.0573,57.1802,56.7326,57.1627,48100.0
2011-03-16 12:30:00,65.14,65.31,64.99,65.27,50100.0,57.1714,57.3206,57.0398,57.2855,50100.0
2011-03-16 13:00:00,65.29,65.39,65.14,65.3,32500.0,57.3031,57.3909,57.1714,57.3119,32500.0
2011-03-16 13:30:00,65.32,65.36,65.01,65.04,53000.0,57.3294,57.3645,57.0573,57.0837,53000.0
2011-03-16 14:00:00,65.03,65.2,64.78,64.91,103400.0,57.0749,57.2241,56.8555,56.9696,103400.0
2011-03-16 14:30:00,64.9,65.33,64.78,65.25,70800.0,56.9608,57.3382,56.8555,57.268,70800.0
2011-03-16 15:00:00,65.25,65.47,65.11,65.2,94000.0,57.268,57.4611,57.1451,57.2241,94000.0
2011-03-16 15:30:00,65.2,65.26,64.92,64.95,220500.0,57.2241,57.2768,56.9784,57.0047,220500.0
2011-03-17 09:30:00,65.63,65.63,64.93,65.03,60600.0,57.6015,57.6015,56.9871,57.0749,60600.0
2011-03-17 10:00:00,65.07,65.49,64.98,65.46,53000.0,57.11,57.4786,57.031,57.4523,53000.0
2011-03-17 10:30:00,65.43,65.48,65.1,65.18,35100.0,57.426,57.4698,57.1363,57.2065,35100.0
2011-03-17 11:00:00,65.18,65.23,64.9,64.91,41300.0,57.2065,57.2504,56.9608,56.9696,41300.0
2011-03-17 11:30:00,64.91,64.94,64.62,64.79,40800.0,56.9696,56.9959,56.7151,56.8643,40800.0
2011-03-17 12:00:00,64.79,64.79,64.56,64.56,48100.0,56.8643,56.8643,56.6624,56.6624,48100.0
2011-03-17 12:30:00,64.6,64.67,64.48,64.65,36300.0,56.6975,56.7589,56.5922,56.7414,36300.0
2011-03-17 13:00:00,64.66,64.7,64.49,64.61,62000.0,56.7502,56.7853,56.601,56.7063,62000.0
2011-03-17 13:30:00,64.61,64.68,64.57,64.61,44700.0,56.7063,56.7677,56.6712,56.7063,44700.0
2011-03-17 14:00:00,64.61,64.62,64.3,64.41,73000.0,56.7063,56.7151,56.4342,56.5307,73000.0
2011-03-17 14:30:00,64.41,64.57,64.4,64.53,71100.0,56.5307,56.6712,56.522,56.6361,71100.0
2011-03-17 15:00:00,64.53,64.6,64.41,64.42,79700.0,56.6361,56.6975,56.5307,56.5395,79700.0
2011-03-17 15:30:00,64.42,64.67,64.4,64.51,248800.0,56.5395,56.7589,56.522,56.6185,248800.0
2011-03-18 09:30:00,64.83,65.06,64.04,64.09,129600.0,56.8994,57.1012,56.206,56.2499,129600.0
2011-03-18 10:00:00,64.11,64.38,64.07,64.29,83600.0,56.2674,56.5044,56.2323,56.4254,83600.0
2011-03-18 10:30:00,64.3,64.69,64.23,64.54,39000.0,56.4342,56.7765,56.3728,56.6448,39000.0
2011-03-18 11:00:00,64.55,64.81,64.53,64.76,48200.0,56.6536,56.8818,56.6361,56.8379,48200.0
2011-03-18 11:30:00,64.76,64.8,64.63,64.8,46700.0,56.8379,56.873,56.7238,56.873,46700.0
2011-03-18 12:00:00,64.8,64.91,64.74,64.85,23900.0,56.873,56.9696,56.8204,56.9169,23900.0
2011-03-18 12:30:00,64.87,64.92,64.74,64.74,25200.0,56.9345,56.9784,56.8204,56.8204,25200.0
2011-03-18 13:00:00,64.75,64.82,64.52,64.54,42400.0,56.8291,56.8906,56.6273,56.6448,42400.0
2011-03-18 13:30:00,64.57,64.78,64.55,64.64,20000.0,56.6712,56.8555,56.6536,56.7326,20000.0
2011-03-18 14:00:00,64.65,64.65,64.4,64.57,35400.0,56.7414,56.7414,56.522,56.6712,35400.0
2011-03-18 14:30:00,64.58,64.7,63.19,64.27,192200.0,56.6799,56.7853,55.46,56.4079,192200.0
2011-03-18 15:00:00,64.25,64.28,64.09,64.17,84200.0,56.3903,56.4166,56.2499,56.3201,84200.0
2011-03-18 15:30:00,64.19,64.89,64.19,64.75,383100.0,56.3377,56.952,56.3377,56.8291,383100.0
2011-03-21 09:30:00,65.34,65.84,65.34,65.5,72500.0,57.347,57.7858,57.347,57.4874,72500.0
2011-03-21 10:00:00,65.45,65.5,65.25,65.3,123300.0,57.4435,57.4874,57.268,57.3119,123300.0
2011-03-21 10:30:00,65.3,65.46,65.23,65.4,56100.0,57.3119,57.4523,57.2504,57.3996,56100.0
2011-03-21 11:00:00,65.4,65.53,65.35,65.38,30800.0,57.3996,57.5137,57.3557,57.3821,30800.0
2011-03-21 11:30:00,65.38,65.47,65.33,65.37,27100.0,57.3821,57.4611,57.3382,57.3733,27100.0
2011-03-21 12:00:00,65.38,65.42,65.3,65.41,24800.0,57.3821,57.4172,57.3119,57.4084,24800.0
2011-03-21 12:30:00,65.4,65.43,65.17,65.17,40600.0,57.3996,57.426,57.1978,57.1978,40600.0
2011-03-21 13:00:00,65.17,65.18,64.99,65.0,38400.0,57.1978,57.2065,57.0398,57.0486,38400.0
2011-03-21 13:30:00,65.0,65.26,64.99,65.26,45200.0,57.0486,57.2768,57.0398,57.2768,45200.0
2011-03-21 14:00:00,65.27,65.33,65.14,65.2,30500.0,57.2855,57.3382,57.1714,57.2241,30500.0
2011-03-21 14:30:00,65.2,65.25,65.15,65.2,44000.0,57.2241,57.268,57.1802,57.2241,44000.0
2011-03-21 15:00:00,65.2,65.22,65.11,65.14,62800.0,57.2241,57.2417,57.1451,57.1714,62800.0
2011-03-21 15:30:00,65.14,65.2,64.98,65.0,223400.0,57.1714,57.2241,57.031,57.0486,223400.0
2011-03-22 09:30:00,64.98,65.28,64.93,65.14,52000.0,57.031,57.2943,56.9871,57.1714,52000.0
2011-03-22 10:00:00,65.14,65.42,64.99,65.1,38000.0,57.1714,57.4172,57.0398,57.1363,38000.0
2011-03-22 10:30:00,65.12,65.14,64.97,65.03,19700.0,57.1539,57.1714,57.0222,57.0749,19700.0
2011-03-22 11:00:00,65.03,65.09,64.99,65.08,40300.0,57.0749,57.1276,57.0398,57.1188,40300.0
2011-03-22 11:30:00,65.06,65.08,64.97,64.99,87300.0,57.1012,57.1188,57.0222,57.0398,87300.0
2011-03-22 12:00:00,64.99,65.15,64.92,65.14,54900.0,57.0398,57.1802,56.9784,57.1714,54900.0
2011-03-22 12:30:00,65.14,65.23,65.02,65.18,67600.0,57.1714,57.2504,57.0661,57.2065,67600.0
2011-03-22 13:00:00,65.18,65.22,65.03,65.17,46700.0,57.2065,57.2417,57.0749,57.1978,46700.0
2011-03-22 13:30:00,65.17,65.25,65.04,65.17,49000.0,57.1978,57.268,57.0837,57.1978,49000.0
2011-03-22 14:00:00,65.18,65.2,65.05,65.1,61800.0,57.2065,57.2241,57.0924,57.1363,61800.0
2011-03-22 14:30:00,65.11,65.15,65.06,65.11,72200.0,57.1451,57.1802,57.1012,57.1451,72200.0
2011-03-22 15:00:00,65.11,65.12,65.01,65.05,54300.0,57.1451,57.1539,57.0573,57.0924,54300.0
2011-03-22 15:30:00,65.06,65.14,64.99,65.0,201100.0,57.1012,57.1714,57.0398,57.0486,201100.0
2011-03-23 09:30:00,64.94,65.08,64.54,64.63,48800.0,57.0482,57.1712,56.6969,56.7759,48800.0
2011-03-23 10:00:00,64.59,64.81,64.33,64.74,49900.0,56.7408,56.934,56.5124,56.8725,49900.0
2011-03-23 10:30:00,64.73,64.83,64.56,64.7,37700.0,56.8638,56.9516,56.7144,56.8374,37700.0
2011-03-23 11:00:00,64.75,64.94,64.66,64.84,53300.0,56.8813,57.0482,56.8023,56.9604,53300.0
2011-03-23 11:30:00,64.84,65.09,64.84,64.91,41800.0,56.9604,57.18,56.9604,57.0219,41800.0
2011-03-23 12:00:00,64.93,65.14,64.72,65.13,65400.0,57.0395,57.2239,56.855,57.2152,65400.0
2011-03-23 12:30:00,65.13,65.22,65.0,65.17,36100.0,57.2152,57.2942,57.101,57.2503,36100.0
2011-03-23 13:00:00,65.17,65.17,65.09,65.12,19900.0,57.2503,57.2503,57.18,57.2064,19900.0
2011-03-23 13:30:00,65.12,65.26,65.11,65.26,37500.0,57.2064,57.3294,57.1976,57.3294,37500.0
2011-03-23 14:00:00,65.25,65.33,65.18,65.3,35400.0,57.3206,57.3908,57.2591,57.3645,35400.0
2011-03-23 14:30:00,65.3,65.48,65.29,65.47,61800.0,57.3645,57.5226,57.3557,57.5138,61800.0
2011-03-23 15:00:00,65.47,65.64,65.42,65.55,87100.0,57.5138,57.6632,57.4699,57.5841,87100.0
2011-03-23 15:30:00,65.55,65.65,65.32,65.34,220500.0,57.5841,57.672,57.3821,57.3996,220500.0
2011-03-24 09:30:00,65.72,66.0,65.61,65.69,53100.0,57.7335,57.9794,57.6368,57.7071,53100.0
2011-03-24 10:00:00,65.74,65.8,65.49,65.68,43700.0,57.751,57.8037,57.5314,57.6983,43700.0
2011-03-24 10:30:00,65.65,65.73,65.47,65.56,46600.0,57.672,57.7422,57.5138,57.5929,46600.0
2011-03-24 11:00:00,65.62,65.88,65.62,65.79,220100.0,57.6456,57.874,57.6456,57.7949,220100.0
2011-03-24 11:30:00,65.8,66.19,65.77,66.15,83800.0,57.8037,58.1463,57.7774,58.1112,83800.0
2011-03-24 12:00:00,66.12,66.44,66.11,66.41,53500.0,58.0848,58.366,58.0761,58.3396,53500.0
2011-03-24 12:30:00,66.4,66.4,66.11,66.17,23400.0,58.3308,58.3308,58.0761,58.1288,23400.0
2011-03-24 13:00:00,66.18,66.38,66.1,66.38,18600.0,58.1376,58.3132,58.0673,58.3132,18600.0
2011-03-24 13:30:00,66.38,66.62,66.36,66.51,66100.0,58.3132,58.5241,58.2957,58.4275,66100.0
2011-03-24 14:00:00,66.54,66.61,66.46,66.52,34700.0,58.4538,58.5153,58.3835,58.4362,34700.0
2011-03-24 14:30:00,66.52,66.62,66.47,66.48,38400.0,58.4362,58.5241,58.3923,58.4011,38400.0
2011-03-24 15:00:00,66.5,66.86,66.5,66.82,55400.0,58.4187,58.7349,58.4187,58.6998,55400.0
2011-03-24 15:30:00,66.81,66.82,66.38,66.53,153700.0,58.691,58.6998,58.3132,58.445,153700.0
2011-03-25 09:30:00,66.71,66.83,66.02,66.09,100900.0,58.6031,58.7086,57.997,58.0585,100900.0
2011-03-25 10:00:00,66.15,66.52,66.14,66.51,26300.0,58.1112,58.4362,58.1024,58.4275,26300.0
2011-03-25 10:30:00,66.51,66.62,66.29,66.41,55600.0,58.4275,58.5241,58.2342,58.3396,55600.0
2011-03-25 11:00:00,66.46,66.68,66.38,66.61,91000.0,58.3835,58.5768,58.3132,58.5153,91000.0
2011-03-25 11:30:00,66.61,66.69,66.5,66.57,65800.0,58.5153,58.5856,58.4187,58.4802,65800.0
2011-03-25 12:00:00,66.6,66.65,66.47,66.54,55300.0,58.5065,58.5504,58.3923,58.4538,55300.0
2011-03-25 12:30:00,66.54,66.66,66.48,66.59,39500.0,58.4538,58.5592,58.4011,58.4977,39500.0
2011-03-25 13:00:00,66.62,66.68,66.46,66.65,29400.0,58.5241,58.5768,58.3835,58.5504,29400.0
2011-03-25 13:30:00,66.68,66.74,66.35,66.37,43300.0,58.5768,58.6295,58.2869,58.3045,43300.0
2011-03-25 14:00:00,66.42,66.54,66.37,66.46,15200.0,58.3484,58.4538,58.3045,58.3835,15200.0
2011-03-25 14:30:00,66.45,66.5,66.38,66.42,18300.0,58.3747,58.4187,58.3132,58.3484,18300.0
2011-03-25 15:00:00,66.41,66.52,66.39,66.45,56900.0,58.3396,58.4362,58.322,58.3747,56900.0
2011-03-25 15:30:00,66.44,66.45,66.17,66.27,112400.0,58.366,58.3747,58.1288,58.2166,112400.0
2011-03-28 09:30:00,66.51,66.52,66.21,66.28,65600.0,58.4275,58.4362,58.1639,58.2254,65600.0
2011-03-28 10:00:00,66.28,66.54,66.22,66.44,42000.0,58.2254,58.4538,58.1727,58.366,42000.0
2011-03-28 10:30:00,66.45,66.5,66.02,66.09,41500.0,58.3747,58.4187,57.997,58.0585,41500.0
2011-03-28 11:00:00,66.11,66.15,65.95,66.15,38300.0,58.0761,58.1112,57.9355,58.1112,38300.0
2011-03-28 11:30:00,66.17,66.18,65.85,65.99,43000.0,58.1288,58.1376,57.8477,57.9706,43000.0
2011-03-28 12:00:00,66.0,66.03,65.84,65.84,30300.0,57.9794,58.0058,57.8389,57.8389,30300.0
2011-03-28 12:30:00,65.85,66.0,65.76,65.95,18400.0,57.8477,57.9794,57.7686,57.9355,18400.0
2011-03-28 13:00:00,65.97,66.0,65.73,65.73,31600.0,57.9531,57.9794,57.7422,57.7422,31600.0
2011-03-28 13:30:00,65.74,65.88,65.61,65.68,20300.0,57.751,57.874,57.6368,57.6983,20300.0
2011-03-28 14:00:00,65.7,65.81,65.66,65.75,35100.0,57.7159,57.8125,57.6807,57.7598,35100.0
2011-03-28 14:30:00,65.73,65.96,65.71,65.92,59700.0,57.7422,57.9443,57.7247,57.9091,59700.0
2011-03-28 15:00:00,65.92,65.93,65.82,65.82,44800.0,57.9091,57.9179,57.8213,57.8213,44800.0
2011-03-28 15:30:00,65.82,65.88,65.55,65.64,113200.0,57.8213,57.874,57.5841,57.6632,113200.0
2011-03-29 09:30:00,65.49,65.64,65.18,65.59,31800.0,57.5314,57.6632,57.2591,57.6193,31800.0
2011-03-29 10:00:00,65.51,65.62,65.39,65.54,31300.0,57.549,57.6456,57.4436,57.5753,31300.0
2011-03-29 10:30:00,65.54,65.57,65.39,65.46,22600.0,57.5753,57.6017,57.4436,57.5051,22600.0
2011-03-29 11:00:00,65.47,65.59,65.45,65.56,35500.0,57.5138,57.6193,57.4963,57.5929,35500.0
2011-03-29 11:30:00,65.54,65.59,65.47,65.51,33500.0,57.5753,57.6193,57.5138,57.549,33500.0
2011-03-29 12:00:00,65.51,65.59,65.43,65.44,24700.0,57.549,57.6193,57.4787,57.4875,24700.0
2011-03-29 12:30:00,65.45,65.52,65.41,65.46,11100.0,57.4963,57.5578,57.4611,57.5051,11100.0
2011-03-29 13:00:00,65.49,65.53,65.43,65.47,14000.0,57.5314,57.5665,57.4787,57.5138,14000.0
2011-03-29 13:30:00,65.47,65.57,65.47,65.51,15700.0,57.5138,57.6017,57.5138,57.549,15700.0
2011-03-29 14:00:00,65.52,65.6,65.45,65.45,37600.0,57.5578,57.628,57.4963,57.4963,37600.0
2011-03-29 14:30:00,65.49,65.62,65.46,65.6,28800.0,57.5314,57.6456,57.5051,57.628,28800.0
2011-03-29 15:00:00,65.6,65.64,65.53,65.58,53000.0,57.628,57.6632,57.5665,57.6105,53000.0
2011-03-29 15:30:00,65.58,65.66,65.5,65.57,88700.0,57.6105,57.6807,57.5402,57.6017,88700.0
2011-03-30 09:30:00,65.7,65.98,65.6,65.61,32600.0,57.7159,57.9619,57.628,57.6368,32600.0
2011-03-30 10:00:00,65.61,65.68,65.25,65.32,78400.0,57.6368,57.6983,57.3206,57.3821,78400.0
2011-03-30 10:30:00,65.35,65.73,65.35,65.66,101800.0,57.4084,57.7422,57.4084,57.6807,101800.0
2011-03-30 11:00:00,65.66,65.69,65.48,65.48,34000.0,57.6807,57.7071,57.5226,57.5226,34000.0
2011-03-30 11:30:00,65.48,65.68,65.43,65.6,42300.0,57.5226,57.6983,57.4787,57.628,42300.0
2011-03-30 12:00:00,65.6,65.91,65.58,65.85,20000.0,57.628,57.9004,57.6105,57.8477,20000.0
2011-03-30 12:30:00,65.83,66.02,65.82,66.02,15600.0,57.8301,57.997,57.8213,57.997,15600.0
2011-03-30 13:00:00,66.02,66.04,65.95,65.96,25200.0,57.997,58.0146,57.9355,57.9443,25200.0
2011-03-30 13:30:00,65.96,65.97,65.8,65.82,15800.0,57.9443,57.9531,57.8037,57.8213,15800.0
2011-03-30 14:00:00,65.83,65.96,65.83,65.92,24500.0,57.8301,57.9443,57.8301,57.9091,24500.0
2011-03-30 14:30:00,65.93,65.98,65.72,65.86,65700.0,57.9179,57.9619,57.7335,57.8564,65700.0
2011-03-30 15:00:00,65.87,66.0,65.85,65.98,38400.0,57.8652,57.9794,57.8477,57.9619,38400.0
2011-03-30 15:30:00,65.96,66.02,65.88,65.9,110900.0,57.9443,57.997,57.874,57.8916,110900.0
2011-03-31 09:30:00,66.03,66.03,64.99,65.06,44300.0,58.0058,58.0058,57.0922,57.1537,44300.0
2011-03-31 10:00:00,65.07,65.25,64.94,65.22,49300.0,57.1624,57.3206,57.0482,57.2942,49300.0
2011-03-31 10:30:00,65.2,65.36,65.06,65.26,50300.0,57.2766,57.4172,57.1537,57.3294,50300.0
2011-03-31 11:00:00,65.28,65.34,65.14,65.16,15300.0,57.3469,57.3996,57.2239,57.2415,15300.0
2011-03-31 11:30:00,65.17,65.26,65.08,65.24,19700.0,57.2503,57.3294,57.1712,57.3118,19700.0
2011-03-31 12:00:00,65.25,65.39,65.23,65.39,12400.0,57.3206,57.4436,57.303,57.4436,12400.0
2011-03-31 12:30:00,65.37,65.37,65.22,65.23,24700.0,57.426,57.426,57.2942,57.303,24700.0
2011-03-31 13:00:00,65.24,65.48,65.23,65.34,12900.0,57.3118,57.5226,57.303,57.3996,12900.0
2011-03-31 13:30:00,65.34,65.51,65.34,65.35,11200.0,57.3996,57.549,57.3996,57.4084,11200.0
2011-03-31 14:00:00,65.36,65.44,65.23,65.35,17600.0,57.4172,57.4875,57.303,57.4084,17600.0
2011-03-31 14:30:00,65.34,65.52,65.3,65.5,21600.0,57.3996,57.5578,57.3645,57.5402,21600.0
2011-03-31 15:00:00,65.49,65.51,65.4,65.43,43800.0,57.5314,57.549,57.4523,57.4787,43800.0
2011-03-31 15:30:00,65.43,65.66,65.29,65.64,247000.0,57.4787,57.6807,57.3557,57.6632,247000.0
2011-04-01 09:30:00,65.98,66.18,65.73,66.13,70900.0,57.9619,58.1376,57.7422,58.0936,70900.0
2011-04-01 10:00:00,66.13,66.25,66.02,66.22,50700.0,58.0936,58.199,57.997,58.1727,50700.0
2011-04-01 10:30:00,66.2,66.39,66.11,66.12,19900.0,58.1551,58.322,58.0761,58.0848,19900.0
2011-04-01 11:00:00,66.15,66.22,66.0,66.01,36400.0,58.1112,58.1727,57.9794,57.9882,36400.0
2011-04-01 11:30:00,66.02,66.29,66.01,66.14,18200.0,57.997,58.2342,57.9882,58.1024,18200.0
2011-04-01 12:00:00,66.15,66.35,66.15,66.35,12100.0,58.1112,58.2869,58.1112,58.2869,12100.0
2011-04-01 12:30:00,66.34,66.35,66.13,66.13,22300.0,58.2781,58.2869,58.0936,58.0936,22300.0
2011-04-01 13:00:00,66.15,66.28,66.12,66.23,14300.0,58.1112,58.2254,58.0848,58.1815,14300.0
2011-04-01 13:30:00,66.24,66.28,66.16,66.17,21400.0,58.1903,58.2254,58.12,58.1288,21400.0
2011-04-01 14:00:00,66.19,66.2,66.06,66.07,11600.0,58.1463,58.1551,58.0321,58.0409,11600.0
2011-04-01 14:30:00,66.09,66.09,66.0,66.01,37500.0,58.0585,58.0585,57.9794,57.9882,37500.0
2011-04-01 15:00:00,66.02,66.06,66.0,66.03,49200.0,57.997,58.0321,57.9794,58.0058,49200.0
2011-04-01 15:30:00,66.04,66.18,65.94,66.14,123100.0,58.0146,58.1376,57.9267,58.1024,123100.0
2011-04-04 09:30:00,66.36,66.4,65.71,65.73,90000.0,58.2957,58.3308,57.7247,57.7422,90000.0
2011-04-04 10:00:00,65.71,66.0,65.64,65.82,120100.0,57.7247,57.9794,57.6632,57.8213,120100.0
2011-04-04 10:30:00,65.83,66.05,65.83,65.97,44900.0,57.8301,58.0234,57.8301,57.9531,44900.0
2011-04-04 11:00:00,65.98,66.05,65.93,66.01,24900.0,57.9619,58.0234,57.9179,57.9882,24900.0
2011-04-04 11:30:00,66.01,66.02,65.91,65.96,19800.0,57.9882,57.997,57.9004,57.9443,19800.0
2011-04-04 12:00:00,65.96,66.0,65.95,65.95,25100.0,57.9443,57.9794,57.9355,57.9355,25100.0
2011-04-04 12:30:00,65.95,65.98,65.8,65.83,31000.0,57.9355,57.9619,57.8037,57.8301,31000.0
2011-04-04 13:00:00,65.83,66.02,65.83,66.01,14100.0,57.8301,57.997,57.8301,57.9882,14100.0
2011-04-04 13:30:00,66.0,66.05,65.91,65.97,19500.0,57.9794,58.0234,57.9004,57.9531,19500.0
2011-04-04 14:00:00,65.96,66.03,65.87,65.97,34000.0,57.9443,58.0058,57.8652,57.9531,34000.0
2011-04-04 14:30:00,65.97,65.99,65.92,65.99,29800.0,57.9531,57.9706,57.9091,57.9706,29800.0
2011-04-04 15:00:00,65.98,65.98,65.83,65.98,40000.0,57.9619,57.9619,57.8301,57.9619,40000.0
2011-04-04 15:30:00,65.98,66.17,65.97,66.1,118500.0,57.9619,58.1288,57.9531,58.0673,118500.0
2011-04-05 09:30:00,66.05,66.66,65.92,66.57,45300.0,58.0234,58.5592,57.9091,58.4802,45300.0
2011-04-05 10:00:00,66.61,67.33,66.57,67.17,93400.0,58.5153,59.1478,58.4802,59.0072,93400.0
2011-04-05 10:30:00,67.17,67.73,67.16,67.68,78500.0,59.0072,59.4992,58.9985,59.4553,78500.0
2011-04-05 11:00:00,67.7,67.77,67.53,67.64,43000.0,59.4728,59.5343,59.3235,59.4201,43000.0
2011-04-05 11:30:00,67.63,67.78,67.55,67.77,53200.0,59.4113,59.5431,59.3411,59.5343,53200.0
2011-04-05 12:00:00,67.76,68.0,67.75,68.0,56900.0,59.5255,59.7364,59.5168,59.7364,56900.0
2011-04-05 12:30:00,68.0,68.2,67.96,67.98,80600.0,59.7364,59.9121,59.7012,59.7188,80600.0
2011-04-05 13:00:00,67.97,67.97,67.63,67.64,69000.0,59.71,59.71,59.4113,59.4201,69000.0
2011-04-05 13:30:00,67.64,67.97,67.6,67.94,53400.0,59.4201,59.71,59.385,59.6837,53400.0
2011-04-05 14:00:00,67.94,68.03,67.73,67.86,93500.0,59.6837,59.7627,59.4992,59.6134,93500.0
2011-04-05 14:30:00,67.86,67.96,67.75,67.87,79300.0,59.6134,59.7012,59.5168,59.6222,79300.0
2011-04-05 15:00:00,67.87,67.96,67.8,67.95,77700.0,59.6222,59.7012,59.5607,59.6925,77700.0
2011-04-05 15:30:00,67.93,68.09,67.69,67.8,169800.0,59.6749,59.8154,59.4641,59.5607,169800.0
2011-04-06 09:30:00,68.12,68.71,68.0,68.68,87800.0,59.8418,60.3601,59.7364,60.3337,87800.0
2011-04-06 10:00:00,68.68,68.85,68.14,68.19,75000.0,60.3337,60.4831,59.8594,59.9033,75000.0
2011-04-06 10:30:00,68.19,68.38,68.08,68.11,122800.0,59.9033,60.0702,59.8067,59.833,122800.0
2011-04-06 11:00:00,68.08,68.08,67.4,67.45,60500.0,59.8067,59.8067,59.2093,59.2532,60500.0
2011-04-06 11:30:00,67.44,67.46,67.27,67.4,28200.0,59.2444,59.262,59.0951,59.2093,28200.0
2011-04-06 12:00:00,67.41,67.74,67.4,67.51,30200.0,59.2181,59.508,59.2093,59.3059,30200.0
2011-04-06 12:30:00,67.5,67.8,67.49,67.76,61100.0,59.2971,59.5607,59.2884,59.5255,61100.0
2011-04-06 13:00:00,67.75,67.85,67.75,67.76,20600.0,59.5168,59.6046,59.5168,59.5255,20600.0
2011-04-06 13:30:00,67.78,67.91,67.75,67.84,16900.0,59.5431,59.6573,59.5168,59.5958,16900.0
2011-04-06 14:00:00,67.84,67.86,67.57,67.57,35900.0,59.5958,59.6134,59.3586,59.3586,35900.0
2011-04-06 14:30:00,67.6,67.75,67.58,67.71,35400.0,59.385,59.5168,59.3674,59.4816,35400.0
2011-04-06 15:00:00,67.71,67.71,67.53,67.53,36500.0,59.4816,59.4816,59.3235,59.3235,36500.0
2011-04-06 15:30:00,67.53,67.69,67.5,67.61,129000.0,59.3235,59.4641,59.2971,59.3938,129000.0
2011-04-07 09:30:00,67.48,67.81,67.09,67.26,75400.0,59.2796,59.5695,58.937,59.0863,75400.0
2011-04-07 10:00:00,67.27,67.4,66.87,66.89,60300.0,59.0951,59.2093,58.7437,58.7613,60300.0
2011-04-07 10:30:00,66.88,66.97,66.27,66.81,62400.0,58.7525,58.8315,58.2166,58.691,62400.0
2011-04-07 11:00:00,66.8,67.18,66.79,67.01,44300.0,58.6822,59.016,58.6734,58.8667,44300.0
2011-04-07 11:30:00,67.01,67.3,66.94,67.29,66200.0,58.8667,59.1214,58.8052,59.1127,66200.0
2011-04-07 12:00:00,67.24,67.5,67.23,67.5,19600.0,59.0687,59.2971,59.06,59.2971,19600.0
2011-04-07 12:30:00,67.5,67.77,67.43,67.66,18300.0,59.2971,59.5343,59.2356,59.4377,18300.0
2011-04-07 13:00:00,67.68,67.72,67.31,67.36,22000.0,59.4553,59.4904,59.1302,59.1742,22000.0
2011-04-07 13:30:00,67.36,67.37,67.08,67.19,25200.0,59.1742,59.1829,58.9282,59.0248,25200.0
2011-04-07 14:00:00,67.2,67.29,67.12,67.19,39900.0,59.0336,59.1127,58.9633,59.0248,39900.0
2011-04-07 14:30:00,67.19,67.4,67.17,67.36,26200.0,59.0248,59.2093,59.0072,59.1742,26200.0
2011-04-07 15:00:00,67.35,67.45,67.23,67.42,32300.0,59.1654,59.2532,59.06,59.2269,32300.0
2011-04-07 15:30:00,67.41,67.52,67.26,67.31,99800.0,59.2181,59.3147,59.0863,59.1302,99800.0
2011-04-08 09:30:00,67.58,67.66,66.93,67.0,35900.0,59.3674,59.4377,58.7964,58.8579,35900.0
2011-04-08 10:00:00,67.05,67.1,66.51,66.51,55800.0,58.9018,58.9458,58.4275,58.4275,55800.0
2011-04-08 10:30:00,66.55,66.58,66.4,66.4,46500.0,58.4626,58.4889,58.3308,58.3308,46500.0
2011-04-08 11:00:00,66.42,66.54,66.3,66.51,38000.0,58.3484,58.4538,58.243,58.4275,38000.0
2011-04-08 11:30:00,66.49,66.67,66.46,66.47,28100.0,58.4099,58.568,58.3835,58.3923,28100.0
2011-04-08 12:00:00,66.47,66.57,66.36,66.42,17500.0,58.3923,58.4802,58.2957,58.3484,17500.0
2011-04-08 12:30:00,66.44,66.56,66.3,66.34,27000.0,58.366,58.4714,58.243,58.2781,27000.0
2011-04-08 13:00:00,66.34,66.37,66.22,66.22,32300.0,58.2781,58.3045,58.1727,58.1727,32300.0
2011-04-08 13:30:00,66.24,66.55,66.22,66.49,68300.0,58.1903,58.4626,58.1727,58.4099,68300.0
2011-04-08 14:00:00,66.49,66.68,66.47,66.6,64300.0,58.4099,58.5768,58.3923,58.5065,64300.0
2011-04-08 14:30:00,66.6,66.61,66.34,66.38,84500.0,58.5065,58.5153,58.2781,58.3132,84500.0
2011-04-08 15:00:00,66.37,66.52,66.32,66.48,114700.0,58.3045,58.4362,58.2605,58.4011,114700.0
2011-04-08 15:30:00,66.47,66.54,66.4,66.48,215300.0,58.3923,58.4538,58.3308,58.4011,215300.0
2011-04-11 09:30:00,65.15,65.45,64.56,64.72,225600.0,57.2327,57.4963,56.7144,56.855,225600.0
2011-04-11 10:00:00,64.72,65.08,64.71,64.99,108200.0,56.855,57.1712,56.8462,57.0922,108200.0
2011-04-11 10:30:00,65.0,65.07,64.81,64.96,99200.0,57.101,57.1624,56.934,57.0658,99200.0
2011-04-11 11:00:00,64.95,65.36,64.95,65.25,85000.0,57.057,57.4172,57.057,57.3206,85000.0
2011-04-11 11:30:00,65.26,65.58,65.19,65.4,61200.0,57.3294,57.6105,57.2679,57.4523,61200.0
2011-04-11 12:00:00,65.39,65.5,65.23,65.35,29200.0,57.4436,57.5402,57.303,57.4084,29200.0
2011-04-11 12:30:00,65.35,65.41,65.21,65.28,21500.0,57.4084,57.4611,57.2854,57.3469,21500.0
2011-04-11 13:00:00,65.29,65.61,65.27,65.56,34600.0,57.3557,57.6368,57.3381,57.5929,34600.0
2011-04-11 13:30:00,65.58,65.78,65.49,65.6,297000.0,57.6105,57.7862,57.5314,57.628,297000.0
2011-04-11 14:00:00,65.58,65.81,65.58,65.75,88800.0,57.6105,57.8125,57.6105,57.7598,88800.0
2011-04-11 14:30:00,65.77,65.93,65.67,65.69,67100.0,57.7774,57.9179,57.6895,57.7071,67100.0
2011-04-11 15:00:00,65.69,65.72,65.53,65.61,74200.0,57.7071,57.7335,57.5665,57.6368,74200.0
2011-04-11 15:30:00,65.6,65.8,65.59,65.6,163900.0,57.628,57.8037,57.6193,57.628,163900.0
2011-04-12 09:30:00,65.33,66.0,65.27,65.67,80600.0,57.3908,57.9794,57.3381,57.6895,80600.0
2011-04-12 10:00:00,65.77,65.87,65.42,65.74,54500.0,57.7774,57.8652,57.4699,57.751,54500.0
2011-04-12 10:30:00,65.74,65.8,65.36,65.39,53000.0,57.751,57.8037,57.4172,57.4436,53000.0
2011-04-12 11:00:00,65.38,65.73,65.38,65.47,39100.0,57.4348,57.7422,57.4348,57.5138,39100.0
2011-04-12 11:30:00,65.5,65.58,65.43,65.47,27600.0,57.5402,57.6105,57.4787,57.5138,27600.0
2011-04-12 12:00:00,65.47,65.68,65.45,65.58,32500.0,57.5138,57.6983,57.4963,57.6105,32500.0
2011-04-12 12:30:00,65.56,65.82,65.55,65.79,84100.0,57.5929,57.8213,57.5841,57.7949,84100.0
2011-04-12 13:00:00,65.78,65.85,65.66,65.83,40300.0,57.7862,57.8477,57.6807,57.8301,40300.0
2011-04-12 13:30:00,65.82,65.99,65.72,65.82,47100.0,57.8213,57.9706,57.7335,57.8213,47100.0
2011-04-12 14:00:00,65.81,65.98,65.78,65.87,41300.0,57.8125,57.9619,57.7862,57.8652,41300.0
2011-04-12 14:30:00,65.88,65.89,65.53,65.6,42000.0,57.874,57.8828,57.5665,57.628,42000.0
2011-04-12 15:00:00,65.6,65.74,65.51,65.55,51500.0,57.628,57.751,57.549,57.5841,51500.0
2011-04-12 15:30:00,65.54,65.69,65.52,65.62,133100.0,57.5753,57.7071,57.5578,57.6456,133100.0
2011-04-13 09:30:00,64.29,64.65,63.36,63.54,566700.0,56.4772,56.7935,55.6603,55.8184,566700.0
2011-04-13 10:00:00,63.54,63.6,63.38,63.57,190900.0,55.8184,55.8711,55.6778,55.8447,190900.0
2011-04-13 10:30:00,63.57,64.12,63.57,63.67,201000.0,55.8447,56.3279,55.8447,55.9326,201000.0
2011-04-13 11:00:00,63.67,63.79,63.57,63.79,61100.0,55.9326,56.038,55.8447,56.038,61100.0
2011-04-13 11:30:00,63.78,64.03,63.63,63.63,56800.0,56.0292,56.2488,55.8974,55.8974,56800.0
2011-04-13 12:00:00,63.63,63.89,63.63,63.8,47800.0,55.8974,56.1258,55.8974,56.0468,47800.0
2011-04-13 12:30:00,63.8,63.83,63.53,63.65,96500.0,56.0468,56.0731,55.8096,55.915,96500.0
2011-04-13 13:00:00,63.64,63.65,63.51,63.56,63600.0,55.9062,55.915,55.792,55.8359,63600.0
2011-04-13 13:30:00,63.57,63.65,63.5,63.63,46800.0,55.8447,55.915,55.7832,55.8974,46800.0
2011-04-13 14:00:00,63.64,63.7,63.55,63.67,86500.0,55.9062,55.9589,55.8272,55.9326,86500.0
2011-04-13 14:30:00,63.66,63.92,63.65,63.88,77100.0,55.9238,56.1522,55.915,56.1171,77100.0
2011-04-13 15:00:00,63.88,64.34,63.88,64.27,119000.0,56.1171,56.5212,56.1171,56.4597,119000.0
2011-04-13 15:30:00,64.27,64.27,63.97,63.98,238400.0,56.4597,56.4597,56.1961,56.2049,238400.0
2011-04-14 09:30:00,63.67,64.24,63.33,63.53,111500.0,55.9326,56.4333,55.6339,55.8096,111500.0
2011-04-14 10:00:00,63.52,64.02,63.48,63.96,76500.0,55.8008,56.24,55.7657,56.1873,76500.0
2011-04-14 10:30:00,63.99,64.0,63.57,63.57,34300.0,56.2137,56.2225,55.8447,55.8447,34300.0
2011-04-14 11:00:00,63.56,63.74,63.48,63.55,42100.0,55.8359,55.9941,55.7657,55.8272,42100.0
2011-04-14 11:30:00,63.58,63.69,63.5,63.62,67100.0,55.8535,55.9501,55.7832,55.8887,67100.0
2011-04-14 12:00:00,63.65,63.74,63.64,63.73,26500.0,55.915,55.9941,55.9062,55.9853,26500.0
2011-04-14 12:30:00,63.72,63.73,63.49,63.56,76600.0,55.9765,55.9853,55.7745,55.8359,76600.0
2011-04-14 13:00:00,63.57,63.71,63.57,63.64,60000.0,55.8447,55.9677,55.8447,55.9062,60000.0
2011-04-14 13:30:00,63.65,63.79,63.64,63.77,75400.0,55.915,56.038,55.9062,56.0204,75400.0
2011-04-14 14:00:00,63.76,63.88,63.72,63.79,38500.0,56.0116,56.1171,55.9765,56.038,38500.0
2011-04-14 14:30:00,63.8,63.96,63.8,63.9,37700.0,56.0468,56.1873,56.0468,56.1346,37700.0
2011-04-14 15:00:00,63.9,64.1,63.88,64.09,76000.0,56.1346,56.3103,56.1171,56.3015,76000.0
2011-04-14 15:30:00,64.08,64.08,63.92,63.95,126500.0,56.2928,56.2928,56.1522,56.1786,126500.0
2011-04-15 09:30:00,63.96,64.26,63.82,64.21,45800.0,56.1873,56.4509,56.0643,56.407,45800.0
2011-04-15 10:00:00,64.17,64.36,64.17,64.27,69500.0,56.3718,56.5387,56.3718,56.4597,69500.0
2011-04-15 10:30:00,64.26,64.4,64.12,64.18,178800.0,56.4509,56.5739,56.3279,56.3806,178800.0
2011-04-15 11:00:00,64.19,64.19,63.85,63.95,52700.0,56.3894,56.3894,56.0907,56.1786,52700.0
2011-04-15 11:30:00,63.99,64.08,63.83,63.97,93900.0,56.2137,56.2928,56.0731,56.1961,93900.0
2011-04-15 12:00:00,63.96,64.09,63.9,64.01,38800.0,56.1873,56.3015,56.1346,56.2313,38800.0
2011-04-15 12:30:00,63.99,64.05,63.87,63.87,72700.0,56.2137,56.2664,56.1083,56.1083,72700.0
2011-04-15 13:00:00,63.89,64.05,63.73,63.77,85000.0,56.1258,56.2664,55.9853,56.0204,85000.0
2011-04-15 13:30:00,63.77,63.89,63.77,63.79,32200.0,56.0204,56.1258,56.0204,56.038,32200.0
2011-04-15 14:00:00,63.79,64.03,63.77,63.98,88900.0,56.038,56.2488,56.0204,56.2049,88900.0
2011-04-15 14:30:00,64.0,64.12,63.96,63.99,107600.0,56.2225,56.3279,56.1873,56.2137,107600.0
2011-04-15 15:00:00,63.98,64.06,63.85,63.86,105500.0,56.2049,56.2752,56.0907,56.0995,105500.0
2011-04-15 15:30:00,63.85,63.91,63.78,63.85,166900.0,56.0907,56.1434,56.0292,56.0907,166900.0
2011-04-18 09:30:00,63.55,63.86,63.39,63.5,83500.0,55.8272,56.0995,55.6866,55.7832,83500.0
2011-04-18 10:00:00,63.5,63.98,63.34,63.96,124400.0,55.7832,56.2049,55.6427,56.1873,124400.0
2011-04-18 10:30:00,63.96,64.14,63.8,63.88,60400.0,56.1873,56.3455,56.0468,56.1171,60400.0
2011-04-18 11:00:00,63.88,64.0,63.69,63.71,55600.0,56.1171,56.2225,55.9501,55.9677,55600.0
2011-04-18 11:30:00,63.7,63.86,63.6,63.84,37600.0,55.9589,56.0995,55.8711,56.0819,37600.0
2011-04-18 12:00:00,63.87,63.98,63.77,63.94,33400.0,56.1083,56.2049,56.0204,56.1698,33400.0
2011-04-18 12:30:00,63.98,64.12,63.93,64.0,57600.0,56.2049,56.3279,56.161,56.2225,57600.0
2011-04-18 13:00:00,64.03,64.06,63.9,63.98,34600.0,56.2488,56.2752,56.1346,56.2049,34600.0
2011-04-18 13:30:00,63.98,64.2,63.93,64.18,32900.0,56.2049,56.3982,56.161,56.3806,32900.0
2011-04-18 14:00:00,64.17,64.35,64.13,64.27,59100.0,56.3718,56.5299,56.3367,56.4597,59100.0
2011-04-18 14:30:00,64.27,64.48,64.24,64.42,56700.0,56.4597,56.6441,56.4333,56.5914,56700.0
2011-04-18 15:00:00,64.41,64.63,64.3,64.62,82800.0,56.5827,56.7759,56.486,56.7671,82800.0
2011-04-18 15:30:00,64.62,64.7,64.44,64.51,250800.0,56.7671,56.8374,56.609,56.6705,250800.0
2011-04-19 09:30:00,64.75,64.82,64.52,64.81,98200.0,56.8813,56.9428,56.6793,56.934,98200.0
2011-04-19 10:00:00,64.83,65.07,64.72,65.0,105400.0,56.9516,57.1624,56.855,57.101,105400.0
2011-04-19 10:30:00,64.99,65.04,64.91,65.0,62600.0,57.0922,57.1361,57.0219,57.101,62600.0
2011-04-19 11:00:00,64.99,64.99,64.63,64.73,57600.0,57.0922,57.0922,56.7759,56.8638,57600.0
2011-04-19 11:30:00,64.75,64.92,64.74,64.83,25900.0,56.8813,57.0307,56.8725,56.9516,25900.0
2011-04-19 12:00:00,64.84,64.94,64.76,64.92,25100.0,56.9604,57.0482,56.8901,57.0307,25100.0
2011-04-19 12:30:00,64.92,64.99,64.85,64.85,32400.0,57.0307,57.0922,56.9692,56.9692,32400.0
2011-04-19 13:00:00,64.85,65.05,64.85,64.96,39800.0,56.9692,57.1449,56.9692,57.0658,39800.0
2011-04-19 13:30:00,64.96,65.11,64.96,65.06,44800.0,57.0658,57.1976,57.0658,57.1537,44800.0
2011-04-19 14:00:00,65.05,65.08,64.89,64.96,64700.0,57.1449,57.1712,57.0043,57.0658,64700.0
2011-04-19 14:30:00,64.96,65.02,64.92,64.98,56900.0,57.0658,57.1185,57.0307,57.0834,56900.0
2011-04-19 15:00:00,64.99,65.06,64.99,64.99,65100.0,57.0922,57.1537,57.0922,57.0922,65100.0
2011-04-19 15:30:00,64.99,65.06,64.96,64.99,129200.0,57.0922,57.1537,57.0658,57.0922,129200.0
2011-04-20 09:30:00,65.5,66.04,65.2,66.04,127100.0,57.5402,58.0146,57.2766,58.0146,127100.0
2011-04-20 10:00:00,66.06,66.09,65.66,65.67,104100.0,58.0321,58.0585,57.6807,57.6895,104100.0
2011-04-20 10:30:00,65.68,65.78,65.6,65.68,64300.0,57.6983,57.7862,57.628,57.6983,64300.0
2011-04-20 11:00:00,65.68,65.78,65.46,65.78,43200.0,57.6983,57.7862,57.5051,57.7862,43200.0
2011-04-20 11:30:00,65.75,65.77,65.6,65.72,48300.0,57.7598,57.7774,57.628,57.7335,48300.0
2011-04-20 12:00:00,65.69,65.7,65.53,65.62,77700.0,57.7071,57.7159,57.5665,57.6456,77700.0
2011-04-20 12:30:00,65.62,65.63,65.23,65.23,45000.0,57.6456,57.6544,57.303,57.303,45000.0
2011-04-20 13:00:00,65.24,65.45,65.2,65.45,34800.0,57.3118,57.4963,57.2766,57.4963,34800.0
2011-04-20 13:30:00,65.45,65.63,65.39,65.63,43900.0,57.4963,57.6544,57.4436,57.6544,43900.0
2011-04-20 14:00:00,65.64,65.69,65.49,65.67,31500.0,57.6632,57.7071,57.5314,57.6895,31500.0
2011-04-20 14:30:00,65.66,65.92,65.64,65.91,50800.0,57.6807,57.9091,57.6632,57.9004,50800.0
2011-04-20 15:00:00,65.9,66.07,65.9,66.07,87100.0,57.8916,58.0409,57.8916,58.0409,87100.0
2011-04-20 15:30:00,66.06,66.17,66.05,66.14,112700.0,58.0321,58.1288,58.0234,58.1024,112700.0
2011-04-21 09:30:00,66.34,66.41,65.83,66.16,24200.0,58.2781,58.3396,57.8301,58.12,24200.0
2011-04-21 10:00:00,66.16,66.17,65.96,66.02,21000.0,58.12,58.1288,57.9443,57.997,21000.0
2011-04-21 10:30:00,66.0,66.15,66.0,66.09,11000.0,57.9794,58.1112,57.9794,58.0585,11000.0
2011-04-21 11:00:00,66.07,66.19,66.07,66.13,13600.0,58.0409,58.1463,58.0409,58.0936,13600.0
2011-04-21 11:30:00,66.15,66.33,66.05,66.09,66100.0,58.1112,58.2693,58.0234,58.0585,66100.0
2011-04-21 12:00:00,66.09,66.19,66.09,66.17,7200.0,58.0585,58.1463,58.0585,58.1288,7200.0
2011-04-21 12:30:00,66.17,66.24,66.13,66.15,7300.0,58.1288,58.1903,58.0936,58.1112,7300.0
2011-04-21 13:00:00,66.15,66.28,66.15,66.28,8400.0,58.1112,58.2254,58.1112,58.2254,8400.0
2011-04-21 13:30:00,66.29,66.3,66.21,66.29,17200.0,58.2342,58.243,58.1639,58.2342,17200.0
2011-04-21 14:00:00,66.28,66.41,66.25,66.4,18000.0,58.2254,58.3396,58.199,58.3308,18000.0
2011-04-21 14:30:00,66.39,66.42,66.35,66.4,24500.0,58.322,58.3484,58.2869,58.3308,24500.0
2011-04-21 15:00:00,66.39,66.44,66.37,66.41,25400.0,58.322,58.366,58.3045,58.3396,25400.0
2011-04-21 15:30:00,66.41,66.5,66.4,66.43,56200.0,58.3396,58.4187,58.3308,58.3572,56200.0
2011-04-25 09:30:00,66.32,66.32,65.8,66.1,36500.0,58.2605,58.2605,57.8037,58.0673,36500.0
2011-04-25 10:00:00,66.03,66.09,65.39,65.42,70700.0,58.0058,58.0585,57.4436,57.4699,70700.0
2011-04-25 10:30:00,65.46,65.46,64.99,65.01,59800.0,57.5051,57.5051,57.0922,57.1097,59800.0
2011-04-25 11:00:00,65.02,65.38,64.98,65.37,54400.0,57.1185,57.4348,57.0834,57.426,54400.0
2011-04-25 11:30:00,65.38,65.59,65.38,65.59,9900.0,57.4348,57.6193,57.4348,57.6193,9900.0
2011-04-25 12:00:00,65.58,65.73,65.58,65.67,7700.0,57.6105,57.7422,57.6105,57.6895,7700.0
2011-04-25 12:30:00,65.69,65.71,65.57,65.62,12400.0,57.7071,57.7247,57.6017,57.6456,12400.0
2011-04-25 13:00:00,65.62,65.79,65.6,65.79,8900.0,57.6456,57.7949,57.628,57.7949,8900.0
2011-04-25 13:30:00,65.79,65.84,65.68,65.68,10600.0,57.7949,57.8389,57.6983,57.6983,10600.0
2011-04-25 14:00:00,65.68,65.85,65.67,65.76,22300.0,57.6983,57.8477,57.6895,57.7686,22300.0
2011-04-25 14:30:00,65.77,65.82,65.74,65.76,18500.0,57.7774,57.8213,57.751,57.7686,18500.0
2011-04-25 15:00:00,65.76,65.85,65.75,65.84,31400.0,57.7686,57.8477,57.7598,57.8389,31400.0
2011-04-25 15:30:00,65.85,65.85,65.67,65.75,79700.0,57.8477,57.8477,57.6895,57.7598,79700.0
2011-04-26 09:30:00,65.95,66.23,65.92,66.03,34800.0,57.9355,58.1815,57.9091,58.0058,34800.0
2011-04-26 10:00:00,66.04,66.25,66.0,66.19,65800.0,58.0146,58.199,57.9794,58.1463,65800.0
2011-04-26 10:30:00,66.18,66.45,66.1,66.33,48400.0,58.1376,58.3747,58.0673,58.2693,48400.0
2011-04-26 11:00:00,66.33,66.33,66.07,66.13,22700.0,58.2693,58.2693,58.0409,58.0936,22700.0
2011-04-26 11:30:00,66.14,66.2,66.0,66.09,17400.0,58.1024,58.1551,57.9794,58.0585,17400.0
2011-04-26 12:00:00,66.1,66.15,65.97,66.0,28100.0,58.0673,58.1112,57.9531,57.9794,28100.0
2011-04-26 12:30:00,66.0,66.03,65.9,65.9,19800.0,57.9794,58.0058,57.8916,57.8916,19800.0
2011-04-26 13:00:00,65.91,65.95,65.85,65.85,15200.0,57.9004,57.9355,57.8477,57.8477,15200.0
2011-04-26 13:30:00,65.85,65.86,65.75,65.84,23200.0,57.8477,57.8564,57.7598,57.8389,23200.0
2011-04-26 14:00:00,65.83,65.97,65.81,65.95,32500.0,57.8301,57.9531,57.8125,57.9355,32500.0
2011-04-26 14:30:00,65.95,65.97,65.88,65.9,30500.0,57.9355,57.9531,57.874,57.8916,30500.0
2011-04-26 15:00:00,65.86,66.0,65.86,65.98,47900.0,57.8564,57.9794,57.8564,57.9619,47900.0
2011-04-26 15:30:00,65.98,66.01,65.91,65.92,110700.0,57.9619,57.9882,57.9004,57.9091,110700.0
2011-04-27 09:30:00,65.92,66.57,65.88,66.53,24500.0,57.9091,58.4802,57.874,58.445,24500.0
2011-04-27 10:00:00,66.47,66.56,66.22,66.53,25800.0,58.3923,58.4714,58.1727,58.445,25800.0
2011-04-27 10:30:00,66.5,66.81,66.49,66.63,35200.0,58.4187,58.691,58.4099,58.5329,35200.0
2011-04-27 11:00:00,66.6,66.71,66.56,66.59,29600.0,58.5065,58.6031,58.4714,58.4977,29600.0
2011-04-27 11:30:00,66.59,66.68,66.55,66.62,25800.0,58.4977,58.5768,58.4626,58.5241,25800.0
2011-04-27 12:00:00,66.61,66.61,66.5,66.61,39000.0,58.5153,58.5153,58.4187,58.5153,39000.0
2011-04-27 12:30:00,66.63,66.67,66.45,66.58,74600.0,58.5329,58.568,58.3747,58.4889,74600.0
2011-04-27 13:00:00,66.57,66.6,66.4,66.43,10500.0,58.4802,58.5065,58.3308,58.3572,10500.0
2011-04-27 13:30:00,66.42,66.44,66.34,66.35,16500.0,58.3484,58.366,58.2781,58.2869,16500.0
2011-04-27 14:00:00,66.34,66.38,66.15,66.15,45100.0,58.2781,58.3132,58.1112,58.1112,45100.0
2011-04-27 14:30:00,66.16,66.29,66.13,66.29,37000.0,58.12,58.2342,58.0936,58.2342,37000.0
2011-04-27 15:00:00,66.3,66.31,66.19,66.26,74100.0,58.243,58.2518,58.1463,58.2078,74100.0
2011-04-27 15:30:00,66.25,66.44,66.23,66.31,225200.0,58.199,58.366,58.1815,58.2518,225200.0
2011-04-28 09:30:00,66.07,66.12,65.11,65.49,135600.0,58.0409,58.0848,57.1976,57.5314,135600.0
2011-04-28 10:00:00,65.5,65.7,65.4,65.68,57300.0,57.5402,57.7159,57.4523,57.6983,57300.0
2011-04-28 10:30:00,65.73,66.01,65.64,66.01,49500.0,57.7422,57.9882,57.6632,57.9882,49500.0
2011-04-28 11:00:00,66.01,66.07,65.89,65.98,88600.0,57.9882,58.0409,57.8828,57.9619,88600.0
2011-04-28 11:30:00,65.97,66.02,65.78,65.85,56100.0,57.9531,57.997,57.7862,57.8477,56100.0
2011-04-28 12:00:00,65.85,65.91,65.67,65.83,52900.0,57.8477,57.9004,57.6895,57.8301,52900.0
2011-04-28 12:30:00,65.83,65.92,65.78,65.87,51900.0,57.8301,57.9091,57.7862,57.8652,51900.0
2011-04-28 13:00:00,65.87,65.95,65.78,65.93,37100.0,57.8652,57.9355,57.7862,57.9179,37100.0
2011-04-28 13:30:00,65.91,66.02,65.9,65.92,27200.0,57.9004,57.997,57.8916,57.9091,27200.0
2011-04-28 14:00:00,65.92,65.96,65.89,65.91,33200.0,57.9091,57.9443,57.8828,57.9004,33200.0
2011-04-28 14:30:00,65.93,66.09,65.93,66.07,48800.0,57.9179,58.0585,57.9179,58.0409,48800.0
2011-04-28 15:00:00,66.07,66.14,66.0,66.11,59300.0,58.0409,58.1024,57.9794,58.0761,59300.0
2011-04-28 15:30:00,66.12,66.23,66.09,66.15,165100.0,58.0848,58.1815,58.0585,58.1112,165100.0
2011-04-29 09:30:00,66.03,66.03,65.47,65.51,93700.0,58.0058,58.0058,57.5138,57.549,93700.0
2011-04-29 10:00:00,65.52,65.6,65.04,65.16,81300.0,57.5578,57.628,57.1361,57.2415,81300.0
2011-04-29 10:30:00,65.19,65.39,65.14,65.14,57000.0,57.2679,57.4436,57.2239,57.2239,57000.0
2011-04-29 11:00:00,65.15,65.18,65.07,65.1,46700.0,57.2327,57.2591,57.1624,57.1888,46700.0
2011-04-29 11:30:00,65.1,65.16,65.0,65.05,56300.0,57.1888,57.2415,57.101,57.1449,56300.0
2011-04-29 12:00:00,65.05,65.11,64.99,65.0,65100.0,57.1449,57.1976,57.0922,57.101,65100.0
2011-04-29 12:30:00,65.0,65.1,64.99,65.07,59100.0,57.101,57.1888,57.0922,57.1624,59100.0
2011-04-29 13:00:00,65.07,65.41,65.07,65.38,59900.0,57.1624,57.4611,57.1624,57.4348,59900.0
2011-04-29 13:30:00,65.38,65.38,65.22,65.3,47400.0,57.4348,57.4348,57.2942,57.3645,47400.0
2011-04-29 14:00:00,65.3,65.51,65.28,65.5,35100.0,57.3645,57.549,57.3469,57.5402,35100.0
2011-04-29 14:30:00,65.5,65.72,65.44,65.45,66700.0,57.5402,57.7335,57.4875,57.4963,66700.0
2011-04-29 15:00:00,65.44,65.45,65.25,65.25,58500.0,57.4875,57.4963,57.3206,57.3206,58500.0
2011-04-29 15:30:00,65.27,65.58,65.25,65.42,143400.0,57.3381,57.6105,57.3206,57.4699,143400.0
2011-05-02 09:30:00,65.29,65.53,65.13,65.25,65000.0,57.3557,57.5665,57.2152,57.3206,65000.0
2011-05-02 10:00:00,65.25,65.25,65.06,65.18,107900.0,57.3206,57.3206,57.1537,57.2591,107900.0
2011-05-02 10:30:00,65.19,65.35,65.09,65.32,54300.0,57.2679,57.4084,57.18,57.3821,54300.0
2011-05-02 11:00:00,65.33,65.48,65.25,65.42,40800.0,57.3908,57.5226,57.3206,57.4699,40800.0
2011-05-02 11:30:00,65.41,65.57,65.29,65.49,35900.0,57.4611,57.6017,57.3557,57.5314,35900.0
2011-05-02 12:00:00,65.52,65.52,65.38,65.39,38400.0,57.5578,57.5578,57.4348,57.4436,38400.0
2011-05-02 12:30:00,65.39,65.55,65.36,65.45,29500.0,57.4436,57.5841,57.4172,57.4963,29500.0
2011-05-02 13:00:00,65.46,65.49,65.32,65.35,61100.0,57.5051,57.5314,57.3821,57.4084,61100.0
2011-05-02 13:30:00,65.39,65.4,65.31,65.39,46800.0,57.4436,57.4523,57.3733,57.4436,46800.0
2011-05-02 14:00:00,65.39,65.51,65.35,65.48,55400.0,57.4436,57.549,57.4084,57.5226,55400.0
2011-05-02 14:30:00,65.48,65.52,65.39,65.4,72800.0,57.5226,57.5578,57.4436,57.4523,72800.0
2011-05-02 15:00:00,65.4,65.49,65.37,65.44,59400.0,57.4523,57.5314,57.426,57.4875,59400.0
2011-05-02 15:30:00,65.45,65.48,65.35,65.41,109200.0,57.4963,57.5226,57.4084,57.4611,109200.0
2011-05-03 09:30:00,65.09,65.96,65.05,65.89,87700.0,57.18,57.9443,57.1449,57.8828,87700.0
2011-05-03 10:00:00,65.89,66.0,65.38,65.42,84100.0,57.8828,57.9794,57.4348,57.4699,84100.0
2011-05-03 10:30:00,65.4,65.58,65.33,65.57,36400.0,57.4523,57.6105,57.3908,57.6017,36400.0
2011-05-03 11:00:00,65.56,65.63,65.49,65.55,16900.0,57.5929,57.6544,57.5314,57.5841,16900.0
2011-05-03 11:30:00,65.56,65.6,65.34,65.35,11100.0,57.5929,57.628,57.3996,57.4084,11100.0
2011-05-03 12:00:00,65.36,65.47,65.36,65.47,21200.0,57.4172,57.5138,57.4172,57.5138,21200.0
2011-05-03 12:30:00,65.46,65.47,65.21,65.27,27500.0,57.5051,57.5138,57.2854,57.3381,27500.0
2011-05-03 13:00:00,65.27,65.34,65.11,65.12,23100.0,57.3381,57.3996,57.1976,57.2064,23100.0
2011-05-03 13:30:00,65.12,65.24,65.12,65.23,37200.0,57.2064,57.3118,57.2064,57.303,37200.0
2011-05-03 14:00:00,65.22,65.63,65.2,65.58,77600.0,57.2942,57.6544,57.2766,57.6105,77600.0
2011-05-03 14:30:00,65.6,65.72,65.47,65.69,62000.0,57.628,57.7335,57.5138,57.7071,62000.0
2011-05-03 15:00:00,65.68,65.7,65.62,65.67,51700.0,57.6983,57.7159,57.6456,57.6895,51700.0
2011-05-03 15:30:00,65.67,66.13,65.66,66.06,181400.0,57.6895,58.0936,57.6807,58.0321,181400.0
2011-05-04 09:30:00,66.05,66.55,66.03,66.03,25600.0,58.0234,58.4626,58.0058,58.0058,25600.0
2011-05-04 10:00:00,66.06,66.29,65.98,66.08,47000.0,58.0321,58.2342,57.9619,58.0497,47000.0
2011-05-04 10:30:00,66.06,66.1,65.9,65.9,45200.0,58.0321,58.0673,57.8916,57.8916,45200.0
2011-05-04 11:00:00,65.9,66.0,65.79,65.95,58900.0,57.8916,57.9794,57.7949,57.9355,58900.0
2011-05-04 11:30:00,65.95,65.96,65.58,65.68,45400.0,57.9355,57.9443,57.6105,57.6983,45400.0
2011-05-04 12:00:00,65.7,65.78,65.48,65.52,32200.0,57.7159,57.7862,57.5226,57.5578,32200.0
2011-05-04 12:30:00,65.53,65.63,65.5,65.61,35900.0,57.5665,57.6544,57.5402,57.6368,35900.0
2011-05-04 13:00:00,65.61,65.66,65.53,65.54,40700.0,57.6368,57.6807,57.5665,57.5753,40700.0
2011-05-04 13:30:00,65.54,65.62,65.52,65.59,54300.0,57.5753,57.6456,57.5578,57.6193,54300.0
2011-05-04 14:00:00,65.57,65.58,65.45,65.51,81400.0,57.6017,57.6105,57.4963,57.549,81400.0
2011-05-04 14:30:00,65.52,65.57,65.37,65.4,70000.0,57.5578,57.6017,57.426,57.4523,70000.0
2011-05-04 15:00:00,65.4,65.42,65.28,65.42,67100.0,57.4523,57.4699,57.3469,57.4699,67100.0
2011-05-04 15:30:00,65.42,65.8,65.42,65.76,231700.0,57.4699,57.8037,57.4699,57.7686,231700.0
2011-05-05 09:30:00,65.5,65.64,65.12,65.39,62100.0,57.5402,57.6632,57.2064,57.4436,62100.0
2011-05-05 10:00:00,65.38,65.82,65.38,65.54,78900.0,57.4348,57.8213,57.4348,57.5753,78900.0
2011-05-05 10:30:00,65.53,65.6,65.42,65.45,57700.0,57.5665,57.628,57.4699,57.4963,57700.0
2011-05-05 11:00:00,65.45,65.94,65.45,65.94,101700.0,57.4963,57.9267,57.4963,57.9267,101700.0
2011-05-05 11:30:00,65.97,66.5,65.97,66.28,77100.0,57.9531,58.4187,57.9531,58.2254,77100.0
2011-05-05 12:00:00,66.27,66.55,66.24,66.39,73300.0,58.2166,58.4626,58.1903,58.322,73300.0
2011-05-05 12:30:00,66.38,66.4,66.02,66.06,53600.0,58.3132,58.3308,57.997,58.0321,53600.0
2011-05-05 13:00:00,66.05,66.28,66.0,66.2,24400.0,58.0234,58.2254,57.9794,58.1551,24400.0
2011-05-05 13:30:00,66.2,66.2,66.0,66.09,44400.0,58.1551,58.1551,57.9794,58.0585,44400.0
2011-05-05 14:00:00,66.1,66.16,66.0,66.12,58500.0,58.0673,58.12,57.9794,58.0848,58500.0
2011-05-05 14:30:00,66.12,66.16,66.07,66.14,94300.0,58.0848,58.12,58.0409,58.1024,94300.0
2011-05-05 15:00:00,66.14,66.24,65.99,66.02,149700.0,58.1024,58.1903,57.9706,57.997,149700.0
2011-05-05 15:30:00,66.01,66.17,65.81,65.86,166600.0,57.9882,58.1288,57.8125,57.8564,166600.0
2011-05-06 09:30:00,66.12,66.6,66.1,66.2,51000.0,58.0848,58.5065,58.0673,58.1551,51000.0
2011-05-06 10:00:00,66.19,66.3,66.0,66.04,43500.0,58.1463,58.243,57.9794,58.0146,43500.0
2011-05-06 10:30:00,66.04,66.1,65.98,65.98,25800.0,58.0146,58.0673,57.9619,57.9619,25800.0
2011-05-06 11:00:00,65.99,65.99,65.91,65.94,80200.0,57.9706,57.9706,57.9004,57.9267,80200.0
2011-05-06 11:30:00,65.93,65.97,65.81,65.94,26100.0,57.9179,57.9531,57.8125,57.9267,26100.0
2011-05-06 12:00:00,65.96,65.97,65.8,65.8,48700.0,57.9443,57.9531,57.8037,57.8037,48700.0
2011-05-06 12:30:00,65.82,65.85,65.59,65.72,27300.0,57.8213,57.8477,57.6193,57.7335,27300.0
2011-05-06 13:00:00,65.72,65.77,65.51,65.55,25300.0,57.7335,57.7774,57.549,57.5841,25300.0
2011-05-06 13:30:00,65.54,65.56,65.3,65.34,45500.0,57.5753,57.5929,57.3645,57.3996,45500.0
2011-05-06 14:00:00,65.34,65.46,65.25,65.27,46600.0,57.3996,57.5051,57.3206,57.3381,46600.0
2011-05-06 14:30:00,65.26,65.28,65.07,65.07,54900.0,57.3294,57.3469,57.1624,57.1624,54900.0
2011-05-06 15:00:00,65.06,65.24,65.02,65.04,76800.0,57.1537,57.3118,57.1185,57.1361,76800.0
2011-05-06 15:30:00,65.04,65.13,65.02,65.08,108500.0,57.1361,57.2152,57.1185,57.1712,108500.0
2011-05-09 09:30:00,65.02,65.4,64.88,65.23,46800.0,57.1185,57.4523,56.9955,57.303,46800.0
2011-05-09 10:00:00,65.26,65.66,65.23,65.49,36400.0,57.3294,57.6807,57.303,57.5314,36400.0
2011-05-09 10:30:00,65.48,65.62,65.43,65.55,16300.0,57.5226,57.6456,57.4787,57.5841,16300.0
2011-05-09 11:00:00,65.56,65.64,65.54,65.56,18300.0,57.5929,57.6632,57.5753,57.5929,18300.0
2011-05-09 11:30:00,65.56,65.74,65.52,65.66,20200.0,57.5929,57.751,57.5578,57.6807,20200.0
2011-05-09 12:00:00,65.66,65.83,65.62,65.73,25800.0,57.6807,57.8301,57.6456,57.7422,25800.0
2011-05-09 12:30:00,65.74,65.77,65.63,65.63,31500.0,57.751,57.7774,57.6544,57.6544,31500.0
2011-05-09 13:00:00,65.64,65.7,65.51,65.52,35200.0,57.6632,57.7159,57.549,57.5578,35200.0
2011-05-09 13:30:00,65.52,65.6,65.52,65.59,24400.0,57.5578,57.628,57.5578,57.6193,24400.0
2011-05-09 14:00:00,65.6,65.62,65.41,65.44,37700.0,57.628,57.6456,57.4611,57.4875,37700.0
2011-05-09 14:30:00,65.46,65.53,65.36,65.46,95500.0,57.5051,57.5665,57.4172,57.5051,95500.0
2011-05-09 15:00:00,65.48,65.59,65.45,65.45,187200.0,57.5226,57.6193,57.4963,57.4963,187200.0
2011-05-09 15:30:00,65.45,65.55,65.42,65.52,117700.0,57.4963,57.5841,57.4699,57.5578,117700.0
2011-05-10 09:30:00,65.6,66.19,65.6,66.04,40400.0,57.628,58.1463,57.628,58.0146,40400.0
2011-05-10 10:00:00,66.09,66.32,66.0,66.19,36100.0,58.0585,58.2605,57.9794,58.1463,36100.0
2011-05-10 10:30:00,66.21,66.21,65.99,66.11,25600.0,58.1639,58.1639,57.9706,58.0761,25600.0
2011-05-10 11:00:00,66.09,66.19,66.04,66.17,26300.0,58.0585,58.1463,58.0146,58.1288,26300.0
2011-05-10 11:30:00,66.17,66.22,66.07,66.14,270900.0,58.1288,58.1727,58.0409,58.1024,270900.0
2011-05-10 12:00:00,66.14,66.2,66.06,66.09,32200.0,58.1024,58.1551,58.0321,58.0585,32200.0
2011-05-10 12:30:00,66.07,66.1,66.05,66.1,20600.0,58.0409,58.0673,58.0234,58.0673,20600.0
2011-05-10 13:00:00,66.1,66.14,66.06,66.12,23500.0,58.0673,58.1024,58.0321,58.0848,23500.0
2011-05-10 13:30:00,66.12,66.15,66.07,66.1,34300.0,58.0848,58.1112,58.0409,58.0673,34300.0
2011-05-10 14:00:00,66.1,66.17,66.0,66.02,75400.0,58.0673,58.1288,57.9794,57.997,75400.0
2011-05-10 14:30:00,66.02,66.22,65.98,66.22,73200.0,57.997,58.1727,57.9619,58.1727,73200.0
2011-05-10 15:00:00,66.22,66.32,66.16,66.25,68400.0,58.1727,58.2605,58.12,58.199,68400.0
2011-05-10 15:30:00,66.25,66.44,66.25,66.3,78900.0,58.199,58.366,58.199,58.243,78900.0
2011-05-11 09:30:00,66.32,66.76,66.24,66.65,62700.0,58.2605,58.6471,58.1903,58.5504,62700.0
2011-05-11 10:00:00,66.62,66.92,66.52,66.87,127600.0,58.5241,58.7876,58.4362,58.7437,127600.0
2011-05-11 10:30:00,66.85,67.22,66.84,67.17,193600.0,58.7261,59.0512,58.7173,59.0072,193600.0
2011-05-11 11:00:00,67.15,67.56,67.15,67.56,68400.0,58.9897,59.3499,58.9897,59.3499,68400.0
2011-05-11 11:30:00,67.55,68.63,67.55,67.82,352000.0,59.3411,60.2898,59.3411,59.5783,352000.0
2011-05-11 12:00:00,67.79,67.97,67.55,67.88,193600.0,59.5519,59.71,59.3411,59.631,193600.0
2011-05-11 12:30:00,67.86,68.12,67.84,68.07,94100.0,59.6134,59.8418,59.5958,59.7979,94100.0
2011-05-11 13:00:00,68.08,68.11,67.91,68.05,102100.0,59.8067,59.833,59.6573,59.7803,102100.0
2011-05-11 13:30:00,68.05,68.09,67.94,67.97,121500.0,59.7803,59.8154,59.6837,59.71,121500.0
2011-05-11 14:00:00,67.95,68.6,67.95,68.45,158700.0,59.6925,60.2635,59.6925,60.1317,158700.0
2011-05-11 14:30:00,68.44,68.57,68.08,68.44,178300.0,60.1229,60.2371,59.8067,60.1229,178300.0
2011-05-11 15:00:00,68.45,69.19,68.39,68.81,373500.0,60.1317,60.7818,60.079,60.4479,373500.0
2011-05-11 15:30:00,68.82,69.08,68.71,68.84,375700.0,60.4567,60.6851,60.3601,60.4743,375700.0
2011-05-12 09:30:00,68.82,68.87,68.17,68.87,101600.0,60.4567,60.5007,59.8857,60.5007,101600.0
2011-05-12 10:00:00,68.87,69.31,68.68,69.09,129500.0,60.5007,60.8872,60.3337,60.6939,129500.0
2011-05-12 10:30:00,69.11,69.44,68.94,69.25,284500.0,60.7115,61.0014,60.5621,60.8345,284500.0
2011-05-12 11:00:00,69.24,69.72,69.14,69.64,119400.0,60.8257,61.2474,60.7378,61.1771,119400.0
2011-05-12 11:30:00,69.65,69.72,69.25,69.28,80300.0,61.1859,61.2474,60.8345,60.8608,80300.0
2011-05-12 12:00:00,69.27,69.32,69.05,69.13,87400.0,60.852,60.896,60.6588,60.7291,87400.0
2011-05-12 12:30:00,69.13,69.65,69.07,69.6,78800.0,60.7291,61.1859,60.6763,61.1419,78800.0
2011-05-12 13:00:00,69.62,69.83,69.6,69.64,49500.0,61.1595,61.344,61.1419,61.1771,49500.0
2011-05-12 13:30:00,69.65,69.65,69.41,69.43,48800.0,61.1859,61.1859,60.975,60.9926,48800.0
2011-05-12 14:00:00,69.42,69.53,69.35,69.37,53400.0,60.9838,61.0804,60.9223,60.9399,53400.0
2011-05-12 14:30:00,69.36,69.41,69.25,69.31,56300.0,60.9311,60.975,60.8345,60.8872,56300.0
2011-05-12 15:00:00,69.3,69.39,69.27,69.34,111800.0,60.8784,60.9575,60.852,60.9135,111800.0
2011-05-12 15:30:00,69.34,69.41,69.27,69.4,164300.0,60.9135,60.975,60.852,60.9662,164300.0
2011-05-13 09:30:00,69.43,69.89,69.41,69.7,51100.0,60.9926,61.3967,60.975,61.2298,51100.0
2011-05-13 10:00:00,69.7,69.98,69.5,69.96,82000.0,61.2298,61.4758,61.0541,61.4582,82000.0
2011-05-13 10:30:00,69.94,70.21,69.93,70.08,125000.0,61.4406,61.6778,61.4318,61.5636,125000.0
2011-05-13 11:00:00,70.07,70.1,69.92,70.05,98400.0,61.5548,61.5812,61.4231,61.5373,98400.0
2011-05-13 11:30:00,70.05,70.25,69.99,70.12,64200.0,61.5373,61.713,61.4845,61.5987,64200.0
2011-05-13 12:00:00,70.13,70.27,69.96,70.27,127200.0,61.6075,61.7305,61.4582,61.7305,127200.0
2011-05-13 12:30:00,70.27,70.87,70.25,70.78,162600.0,61.7305,62.2576,61.713,62.1785,162600.0
2011-05-13 13:00:00,70.78,71.0,70.65,70.93,178900.0,62.1785,62.3718,62.0643,62.3103,178900.0
2011-05-13 13:30:00,70.94,71.37,70.93,71.2,95700.0,62.3191,62.6968,62.3103,62.5475,95700.0
2011-05-13 14:00:00,71.2,72.32,71.19,72.31,303400.0,62.5475,63.5314,62.5387,63.5226,303400.0
2011-05-13 14:30:00,72.3,72.3,71.67,71.79,152100.0,63.5138,63.5138,62.9604,63.0658,152100.0
2011-05-13 15:00:00,71.78,71.96,71.64,71.78,160400.0,63.057,63.2151,62.934,63.057,160400.0
2011-05-13 15:30:00,71.78,72.17,71.68,72.16,394800.0,63.057,63.3996,62.9692,63.3908,394800.0
2011-05-16 09:30:00,71.8,71.92,71.37,71.51,158300.0,63.0746,63.18,62.6968,62.8198,158300.0
2011-05-16 10:00:00,71.51,71.64,71.31,71.34,108700.0,62.8198,62.934,62.6441,62.6705,108700.0
2011-05-16 10:30:00,71.34,71.45,71.11,71.25,87900.0,62.6705,62.7671,62.4684,62.5914,87900.0
2011-05-16 11:00:00,71.25,71.4,70.9,71.06,76000.0,62.5914,62.7232,62.284,62.4245,76000.0
2011-05-16 11:30:00,71.07,71.11,70.59,70.69,84800.0,62.4333,62.4684,62.0116,62.0995,84800.0
2011-05-16 12:00:00,70.69,70.82,70.43,70.8,80900.0,62.0995,62.2137,61.8711,62.1961,80900.0
2011-05-16 12:30:00,70.81,71.0,70.41,70.43,64700.0,62.2049,62.3718,61.8535,61.8711,64700.0
2011-05-16 13:00:00,70.42,70.46,70.17,70.27,55100.0,61.8623,61.8974,61.6427,61.7305,55100.0
2011-05-16 13:30:00,70.29,70.44,70.27,70.33,51800.0,61.7481,61.8799,61.7305,61.7832,51800.0
2011-05-16 14:00:00,70.32,70.47,70.3,70.32,65400.0,61.7744,61.9062,61.7569,61.7744,65400.0
2011-05-16 14:30:00,70.31,70.4,70.23,70.34,70700.0,61.7657,61.8447,61.6954,61.792,70700.0
2011-05-16 15:00:00,70.36,70.49,70.25,70.25,82000.0,61.8096,61.9238,61.713,61.713,82000.0
2011-05-16 15:30:00,70.26,70.38,70.18,70.18,167100.0,61.7217,61.8272,61.6515,61.6515,167100.0
2011-05-17 09:30:00,69.84,69.84,68.72,68.81,330500.0,61.3528,61.3528,60.3689,60.4479,330500.0
2011-05-17 10:00:00,68.81,69.42,68.56,69.3,146000.0,60.4479,60.9838,60.2283,60.8784,146000.0
2011-05-17 10:30:00,69.27,69.37,68.97,69.01,63000.0,60.852,60.9399,60.5885,60.6236,63000.0
2011-05-17 11:00:00,69.01,69.68,68.82,69.68,109700.0,60.6236,61.2122,60.4567,61.2122,109700.0
2011-05-17 11:30:00,69.69,69.93,69.54,69.55,59200.0,61.221,61.4318,61.0892,61.098,59200.0
2011-05-17 12:00:00,69.58,69.61,69.35,69.35,26100.0,61.1244,61.1507,60.9223,60.9223,26100.0
2011-05-17 12:30:00,69.36,69.63,69.3,69.42,30900.0,60.9311,61.1683,60.8784,60.9838,30900.0
2011-05-17 13:00:00,69.4,69.45,69.26,69.39,64000.0,60.9662,61.0102,60.8433,60.9575,64000.0
2011-05-17 13:30:00,69.38,69.57,69.34,69.48,41900.0,60.9487,61.1156,60.9135,61.0365,41900.0
2011-05-17 14:00:00,69.46,69.58,69.32,69.33,62500.0,61.019,61.1244,60.896,60.9048,62500.0
2011-05-17 14:30:00,69.32,69.54,69.26,69.54,89200.0,60.896,61.0892,60.8433,61.0892,89200.0
2011-05-17 15:00:00,69.53,69.56,69.38,69.45,101000.0,61.0804,61.1068,60.9487,61.0102,101000.0
2011-05-17 15:30:00,69.44,69.74,69.44,69.71,181600.0,61.0014,61.2649,61.0014,61.2386,181600.0
2011-05-18 09:30:00,69.8,69.84,69.16,69.42,64100.0,61.3176,61.3528,60.7554,60.9838,64100.0
2011-05-18 10:00:00,69.45,69.8,69.42,69.78,40100.0,61.0102,61.3176,60.9838,61.3001,40100.0
2011-05-18 10:30:00,69.78,69.84,69.55,69.74,108400.0,61.3001,61.3528,61.098,61.2649,108400.0
2011-05-18 11:00:00,69.73,69.74,69.29,69.3,35800.0,61.2561,61.2649,60.8696,60.8784,35800.0
2011-05-18 11:30:00,69.29,69.29,68.95,69.21,80900.0,60.8696,60.8696,60.5709,60.7993,80900.0
2011-05-18 12:00:00,69.21,69.25,69.17,69.22,43600.0,60.7993,60.8345,60.7642,60.8081,43600.0
2011-05-18 12:30:00,69.21,69.43,69.12,69.38,38500.0,60.7993,60.9926,60.7203,60.9487,38500.0
2011-05-18 13:00:00,69.4,69.59,69.4,69.44,25000.0,60.9662,61.1332,60.9662,61.0014,25000.0
2011-05-18 13:30:00,69.45,69.53,69.4,69.51,22200.0,61.0102,61.0804,60.9662,61.0629,22200.0
2011-05-18 14:00:00,69.53,69.87,69.5,69.86,30900.0,61.0804,61.3791,61.0541,61.3703,30900.0
2011-05-18 14:30:00,69.85,69.96,69.74,69.83,45100.0,61.3616,61.4582,61.2649,61.344,45100.0
2011-05-18 15:00:00,69.82,70.23,69.8,70.21,132500.0,61.3352,61.6954,61.3176,61.6778,132500.0
2011-05-18 15:30:00,70.21,70.66,70.16,70.65,510600.0,61.6778,62.0731,61.6339,62.0643,510600.0
2011-05-19 09:30:00,64.26,65.0,63.82,64.2,1302500.0,56.4509,57.101,56.0643,56.3982,1302500.0
2011-05-19 10:00:00,64.2,65.0,63.55,64.0,871700.0,56.3982,57.101,55.8272,56.2225,871700.0
2011-05-19 10:30:00,64.01,64.09,62.99,63.0,644000.0,56.2313,56.3015,55.3352,55.344,644000.0
2011-05-19 11:00:00,63.0,63.22,62.58,63.17,511500.0,55.344,55.5373,54.975,55.4933,511500.0
2011-05-19 11:30:00,63.17,63.85,63.09,63.82,413700.0,55.4933,56.0907,55.4231,56.0643,413700.0
2011-05-19 12:00:00,63.82,64.21,63.61,64.04,274200.0,56.0643,56.407,55.8799,56.2576,274200.0
2011-05-19 12:30:00,64.06,64.14,63.4,63.47,326500.0,56.2752,56.3455,55.6954,55.7569,326500.0
2011-05-19 13:00:00,63.48,63.8,63.46,63.6,139600.0,55.7657,56.0468,55.7481,55.8711,139600.0
2011-05-19 13:30:00,63.6,63.7,63.49,63.54,171500.0,55.8711,55.9589,55.7745,55.8184,171500.0
2011-05-19 14:00:00,63.53,63.53,63.11,63.24,255200.0,55.8096,55.8096,55.4406,55.5548,255200.0
2011-05-19 14:30:00,63.24,63.44,63.15,63.25,239300.0,55.5548,55.7305,55.4758,55.5636,239300.0
2011-05-19 15:00:00,63.25,63.43,63.2,63.31,265900.0,55.5636,55.7217,55.5197,55.6163,265900.0
2011-05-19 15:30:00,63.31,63.52,63.29,63.48,454800.0,55.6163,55.8008,55.5988,55.7657,454800.0
2011-05-20 09:30:00,63.4,63.41,61.63,62.1,456500.0,55.6954,55.7042,54.1405,54.5534,456500.0
2011-05-20 10:00:00,62.11,63.35,62.1,63.34,364300.0,54.5622,55.6515,54.5534,55.6427,364300.0
2011-05-20 10:30:00,63.34,63.4,62.99,63.14,180800.0,55.6427,55.6954,55.3352,55.467,180800.0
2011-05-20 11:00:00,63.14,63.33,62.99,63.33,169400.0,55.467,55.6339,55.3352,55.6339,169400.0
2011-05-20 11:30:00,63.37,64.12,63.34,64.06,203500.0,55.669,56.3279,55.6427,56.2752,203500.0
2011-05-20 12:00:00,64.03,64.1,63.59,63.88,153400.0,56.2488,56.3103,55.8623,56.1171,153400.0
2011-05-20 12:30:00,63.88,63.96,63.76,63.76,131300.0,56.1171,56.1873,56.0116,56.0116,131300.0
2011-05-20 13:00:00,63.76,63.8,63.62,63.72,88700.0,56.0116,56.0468,55.8887,55.9765,88700.0
2011-05-20 13:30:00,63.72,63.8,63.72,63.79,50500.0,55.9765,56.0468,55.9765,56.038,50500.0
2011-05-20 14:00:00,63.79,63.8,63.34,63.41,127200.0,56.038,56.0468,55.6427,55.7042,127200.0
2011-05-20 14:30:00,63.42,63.56,63.35,63.45,137300.0,55.713,55.8359,55.6515,55.7393,137300.0
2011-05-20 15:00:00,63.44,63.45,63.01,63.05,145000.0,55.7305,55.7393,55.3528,55.3879,145000.0
2011-05-20 15:30:00,63.05,63.33,62.99,63.27,334600.0,55.3879,55.6339,55.3352,55.5812,334600.0
2011-05-23 09:30:00,62.34,63.32,61.91,63.27,127500.0,54.7642,55.6251,54.3865,55.5812,127500.0
2011-05-23 10:00:00,63.27,63.41,63.16,63.27,64300.0,55.5812,55.7042,55.4846,55.5812,64300.0
2011-05-23 10:30:00,63.26,63.45,63.13,63.34,62900.0,55.5724,55.7393,55.4582,55.6427,62900.0
2011-05-23 11:00:00,63.33,63.37,63.19,63.25,67800.0,55.6339,55.669,55.5109,55.5636,67800.0
2011-05-23 11:30:00,63.25,63.27,63.08,63.08,81500.0,55.5636,55.5812,55.4143,55.4143,81500.0
2011-05-23 12:00:00,63.07,63.14,62.93,63.14,49100.0,55.4055,55.467,55.2825,55.467,49100.0
2011-05-23 12:30:00,63.13,63.18,63.03,63.16,36700.0,55.4582,55.5021,55.3704,55.4846,36700.0
2011-05-23 13:00:00,63.19,63.24,63.11,63.17,46200.0,55.5109,55.5548,55.4406,55.4933,46200.0
2011-05-23 13:30:00,63.19,63.29,63.13,63.19,63300.0,55.5109,55.5988,55.4582,55.5109,63300.0
2011-05-23 14:00:00,63.18,63.36,63.1,63.3,82400.0,55.5021,55.6603,55.4318,55.6075,82400.0
2011-05-23 14:30:00,63.3,63.38,63.22,63.23,91900.0,55.6075,55.6778,55.5373,55.546,91900.0
2011-05-23 15:00:00,63.22,63.29,63.08,63.09,87000.0,55.5373,55.5988,55.4143,55.4231,87000.0
2011-05-23 15:30:00,63.09,63.11,62.96,63.0,180600.0,55.4231,55.4406,55.3089,55.344,180600.0
2011-05-24 09:30:00,63.06,63.08,62.34,62.69,250000.0,55.3967,55.4143,54.7642,55.0717,250000.0
2011-05-24 10:00:00,62.73,62.84,62.28,62.31,167100.0,55.1068,55.2034,54.7115,54.7379,167100.0
2011-05-24 10:30:00,62.31,62.4,62.13,62.23,95000.0,54.7379,54.8169,54.5797,54.6676,95000.0
2011-05-24 11:00:00,62.25,62.85,62.24,62.63,254300.0,54.6851,55.2122,54.6764,55.019,254300.0
2011-05-24 11:30:00,62.62,62.74,62.15,62.23,90400.0,55.0102,55.1156,54.5973,54.6676,90400.0
2011-05-24 12:00:00,62.22,62.35,62.18,62.21,67100.0,54.6588,54.773,54.6236,54.65,67100.0
2011-05-24 12:30:00,62.2,62.3,62.14,62.2,61100.0,54.6412,54.7291,54.5885,54.6412,61100.0
2011-05-24 13:00:00,62.21,62.26,62.03,62.06,96800.0,54.65,54.6939,54.4919,54.5182,96800.0
2011-05-24 13:30:00,62.05,62.1,61.91,62.04,93800.0,54.5094,54.5534,54.3865,54.5007,93800.0
2011-05-24 14:00:00,62.04,62.5,62.04,62.45,227500.0,54.5007,54.9048,54.5007,54.8608,227500.0
2011-05-24 14:30:00,62.46,62.46,62.26,62.36,102500.0,54.8696,54.8696,54.6939,54.7818,102500.0
2011-05-24 15:00:00,62.36,62.45,62.34,62.37,120100.0,54.7818,54.8608,54.7642,54.7906,120100.0
2011-05-24 15:30:00,62.37,62.39,62.09,62.18,279700.0,54.7906,54.8081,54.5446,54.6236,279700.0
2011-05-25 09:30:00,61.84,62.04,61.58,61.9,80100.0,54.325,54.5007,54.0966,54.3777,80100.0
2011-05-25 10:00:00,61.89,62.3,61.86,62.16,119300.0,54.3689,54.7291,54.3425,54.6061,119300.0
2011-05-25 10:30:00,62.15,62.28,62.01,62.01,51000.0,54.5973,54.7115,54.4743,54.4743,51000.0
2011-05-25 11:00:00,62.03,62.17,62.01,62.1,61900.0,54.4919,54.6149,54.4743,54.5534,61900.0
2011-05-25 11:30:00,62.1,62.55,62.1,62.52,88800.0,54.5534,54.9487,54.5534,54.9223,88800.0
2011-05-25 12:00:00,62.52,62.55,62.36,62.4,101400.0,54.9223,54.9487,54.7818,54.8169,101400.0
2011-05-25 12:30:00,62.39,62.59,62.39,62.58,122700.0,54.8081,54.9838,54.8081,54.975,122700.0
2011-05-25 13:00:00,62.59,62.65,62.47,62.52,67400.0,54.9838,55.0365,54.8784,54.9223,67400.0
2011-05-25 13:30:00,62.52,62.58,62.47,62.47,40000.0,54.9223,54.975,54.8784,54.8784,40000.0
2011-05-25 14:00:00,62.48,62.75,62.47,62.59,68700.0,54.8872,55.1244,54.8784,54.9838,68700.0
2011-05-25 14:30:00,62.58,62.59,62.5,62.52,53400.0,54.975,54.9838,54.9048,54.9223,53400.0
2011-05-25 15:00:00,62.52,62.69,62.51,62.54,92400.0,54.9223,55.0717,54.9135,54.9399,92400.0
2011-05-25 15:30:00,62.54,62.6,62.49,62.5,232500.0,54.9399,54.9926,54.896,54.9048,232500.0
2011-05-26 09:30:00,61.35,62.49,61.35,62.42,341200.0,53.8945,54.896,53.8945,54.8345,341200.0
2011-05-26 10:00:00,62.45,62.54,62.2,62.43,226100.0,54.8608,54.9399,54.6412,54.8433,226100.0
2011-05-26 10:30:00,62.4,62.61,62.36,62.44,116200.0,54.8169,55.0014,54.7818,54.8521,116200.0
2011-05-26 11:00:00,62.44,62.7,62.4,62.54,69200.0,54.8521,55.0805,54.8169,54.9399,69200.0
2011-05-26 11:30:00,62.53,62.73,62.5,62.62,180400.0,54.9311,55.1068,54.9048,55.0102,180400.0
2011-05-26 12:00:00,62.62,62.74,62.61,62.72,52300.0,55.0102,55.1156,55.0014,55.098,52300.0
2011-05-26 12:30:00,62.73,62.75,62.52,62.52,38900.0,55.1068,55.1244,54.9223,54.9223,38900.0
2011-05-26 13:00:00,62.51,62.62,62.45,62.53,28600.0,54.9135,55.0102,54.8608,54.9311,28600.0
2011-05-26 13:30:00,62.55,62.56,62.49,62.5,55100.0,54.9487,54.9575,54.896,54.9048,55100.0
2011-05-26 14:00:00,62.51,62.61,62.5,62.59,52300.0,54.9135,55.0014,54.9048,54.9838,52300.0
2011-05-26 14:30:00,62.58,62.61,62.5,62.51,61600.0,54.975,55.0014,54.9048,54.9135,61600.0
2011-05-26 15:00:00,62.52,62.58,62.5,62.56,109000.0,54.9223,54.975,54.9048,54.9575,109000.0
2011-05-26 15:30:00,62.56,62.7,62.5,62.64,282300.0,54.9575,55.0805,54.9048,55.0277,282300.0
2011-05-27 09:30:00,62.63,62.75,61.88,62.4,182200.0,55.019,55.1244,54.3601,54.8169,182200.0
2011-05-27 10:00:00,62.4,62.45,61.94,62.08,104200.0,54.8169,54.8608,54.4128,54.5358,104200.0
2011-05-27 10:30:00,62.08,62.1,61.86,61.96,90600.0,54.5358,54.5534,54.3425,54.4304,90600.0
2011-05-27 11:00:00,61.96,62.0,61.87,61.94,56700.0,54.4304,54.4655,54.3513,54.4128,56700.0
2011-05-27 11:30:00,61.96,62.05,61.88,61.98,54600.0,54.4304,54.5094,54.3601,54.448,54600.0
2011-05-27 12:00:00,61.98,62.05,61.79,62.01,171700.0,54.448,54.5094,54.281,54.4743,171700.0
2011-05-27 12:30:00,62.01,62.1,62.01,62.06,49600.0,54.4743,54.5534,54.4743,54.5182,49600.0
2011-05-27 13:00:00,62.08,62.13,62.05,62.06,37800.0,54.5358,54.5797,54.5094,54.5182,37800.0
2011-05-27 13:30:00,62.07,62.13,62.05,62.08,52400.0,54.527,54.5797,54.5094,54.5358,52400.0
2011-05-27 14:00:00,62.08,62.15,62.04,62.08,67500.0,54.5358,54.5973,54.5007,54.5358,67500.0
2011-05-27 14:30:00,62.09,62.17,62.05,62.09,91700.0,54.5446,54.6149,54.5094,54.5446,91700.0
2011-05-27 15:00:00,62.09,62.2,62.06,62.09,62000.0,54.5446,54.6412,54.5182,54.5446,62000.0
2011-05-27 15:30:00,62.1,62.2,62.03,62.13,209700.0,54.5534,54.6412,54.4919,54.5797,209700.0
2011-05-31 09:30:00,62.29,62.39,61.59,61.65,131300.0,54.7203,54.8081,54.1053,54.1581,131300.0
2011-05-31 10:00:00,61.64,61.79,61.39,61.58,200800.0,54.1493,54.281,53.9297,54.0966,200800.0
2011-05-31 10:30:00,61.59,61.62,61.5,61.54,44800.0,54.1053,54.1317,54.0263,54.0614,44800.0
2011-05-31 11:00:00,61.56,61.75,61.54,61.71,62700.0,54.079,54.2459,54.0614,54.2108,62700.0
2011-05-31 11:30:00,61.7,61.88,61.68,61.82,38600.0,54.202,54.3601,54.1844,54.3074,38600.0
2011-05-31 12:00:00,61.84,61.9,61.76,61.85,44500.0,54.325,54.3777,54.2547,54.3338,44500.0
2011-05-31 12:30:00,61.84,61.93,61.72,61.93,60100.0,54.325,54.404,54.2195,54.404,60100.0
2011-05-31 13:00:00,61.92,61.94,61.84,61.86,28500.0,54.3952,54.4128,54.325,54.3425,28500.0
2011-05-31 13:30:00,61.86,61.96,61.82,61.93,39000.0,54.3425,54.4304,54.3074,54.404,39000.0
2011-05-31 14:00:00,61.92,61.92,61.81,61.84,68400.0,54.3952,54.3952,54.2986,54.325,68400.0
2011-05-31 14:30:00,61.84,61.88,61.78,61.78,107000.0,54.325,54.3601,54.2723,54.2723,107000.0
2011-05-31 15:00:00,61.78,61.95,61.74,61.9,108300.0,54.2723,54.4216,54.2371,54.3777,108300.0
2011-05-31 15:30:00,61.9,62.13,61.85,62.1,251600.0,54.3777,54.5797,54.3338,54.5534,251600.0
2011-06-01 09:30:00,62.14,62.14,61.76,61.94,75200.0,54.5885,54.5885,54.2547,54.4128,75200.0
2011-06-01 10:00:00,61.94,62.02,61.7,61.73,146000.0,54.4128,54.4831,54.202,54.2283,146000.0
2011-06-01 10:30:00,61.73,61.79,61.63,61.69,62000.0,54.2283,54.281,54.1405,54.1932,62000.0
2011-06-01 11:00:00,61.69,61.78,61.64,61.75,50700.0,54.1932,54.2723,54.1493,54.2459,50700.0
2011-06-01 11:30:00,61.75,61.76,61.59,61.65,67900.0,54.2459,54.2547,54.1053,54.1581,67900.0
2011-06-01 12:00:00,61.65,61.65,61.32,61.36,145000.0,54.1581,54.1581,53.8682,53.9033,145000.0
2011-06-01 12:30:00,61.36,61.52,61.27,61.32,84400.0,53.9033,54.0439,53.8242,53.8682,84400.0
2011-06-01 13:00:00,61.34,61.39,61.26,61.3,74500.0,53.8857,53.9297,53.8155,53.8506,74500.0
2011-06-01 13:30:00,61.3,61.48,61.26,61.44,47800.0,53.8506,54.0087,53.8155,53.9736,47800.0
2011-06-01 14:00:00,61.43,61.46,61.25,61.26,39400.0,53.9648,53.9911,53.8067,53.8155,39400.0
2011-06-01 14:30:00,61.26,61.26,60.99,61.02,119400.0,53.8155,53.8155,53.5783,53.6046,119400.0
2011-06-01 15:00:00,61.02,61.04,60.86,60.89,191300.0,53.6046,53.6222,53.4641,53.4904,191300.0
2011-06-01 15:30:00,60.89,61.07,60.86,61.02,411200.0,53.4904,53.6485,53.4641,53.6046,411200.0
2011-06-02 09:30:00,61.0,61.06,60.12,60.55,456200.0,53.587,53.6398,52.814,53.1917,456200.0
2011-06-02 10:00:00,60.55,60.82,60.35,60.53,356300.0,53.1917,53.4289,53.016,53.1742,356300.0
2011-06-02 10:30:00,60.53,60.7,60.17,60.59,272300.0,53.1742,53.3235,52.8579,53.2269,272300.0
2011-06-02 11:00:00,60.6,60.63,60.28,60.35,115900.0,53.2357,53.262,52.9545,53.016,115900.0
2011-06-02 11:30:00,60.35,60.45,59.83,59.88,214300.0,53.016,53.1039,52.5592,52.6032,214300.0
2011-06-02 12:00:00,59.89,60.15,59.89,59.91,79600.0,52.6119,52.8403,52.6119,52.6295,79600.0
2011-06-02 12:30:00,59.91,59.97,59.78,59.9,81900.0,52.6295,52.6822,52.5153,52.6207,81900.0
2011-06-02 13:00:00,59.9,60.04,59.78,59.81,120400.0,52.6207,52.7437,52.5153,52.5417,120400.0
2011-06-02 13:30:00,59.8,60.13,59.77,60.1,83100.0,52.5329,52.8228,52.5065,52.7964,83100.0
2011-06-02 14:00:00,60.1,60.34,60.06,60.31,116000.0,52.7964,53.0073,52.7613,52.9809,116000.0
2011-06-02 14:30:00,60.32,60.58,60.31,60.5,113300.0,52.9897,53.2181,52.9809,53.1478,113300.0
2011-06-02 15:00:00,60.5,60.56,60.47,60.56,117400.0,53.1478,53.2005,53.1215,53.2005,117400.0
2011-06-02 15:30:00,60.55,60.55,60.36,60.47,192100.0,53.1917,53.1917,53.0248,53.1215,192100.0
2011-06-03 09:30:00,59.87,60.34,59.04,59.87,176700.0,52.5944,53.0073,51.8652,52.5944,176700.0
2011-06-03 10:00:00,59.88,60.23,59.87,60.13,84400.0,52.6032,52.9106,52.5944,52.8228,84400.0
2011-06-03 10:30:00,60.15,60.47,60.14,60.33,57600.0,52.8403,53.1215,52.8316,52.9985,57600.0
2011-06-03 11:00:00,60.32,60.33,60.04,60.13,53700.0,52.9897,52.9985,52.7437,52.8228,53700.0
2011-06-03 11:30:00,60.13,60.21,60.0,60.12,46000.0,52.8228,52.8931,52.7086,52.814,46000.0
2011-06-03 12:00:00,60.13,60.18,60.0,60.15,53100.0,52.8228,52.8667,52.7086,52.8403,53100.0
2011-06-03 12:30:00,60.15,60.16,60.08,60.14,37300.0,52.8403,52.8491,52.7788,52.8316,37300.0
2011-06-03 13:00:00,60.12,60.14,60.04,60.14,22900.0,52.814,52.8316,52.7437,52.8316,22900.0
2011-06-03 13:30:00,60.12,60.15,60.01,60.05,31300.0,52.814,52.8403,52.7174,52.7525,31300.0
2011-06-03 14:00:00,60.04,60.13,59.94,59.94,61000.0,52.7437,52.8228,52.6559,52.6559,61000.0
2011-06-03 14:30:00,59.95,60.09,59.89,59.89,69700.0,52.6646,52.7876,52.6119,52.6119,69700.0
2011-06-03 15:00:00,59.87,59.92,59.71,59.79,99300.0,52.5944,52.6383,52.4538,52.5241,99300.0
2011-06-03 15:30:00,59.79,60.06,59.7,59.78,217700.0,52.5241,52.7613,52.445,52.5153,217700.0
2011-06-06 09:30:00,59.49,59.91,59.4,59.57,40100.0,52.2605,52.6295,52.1815,52.3308,40100.0
2011-06-06 10:00:00,59.58,59.65,59.33,59.47,79700.0,52.3396,52.4011,52.12,52.243,79700.0
2011-06-06 10:30:00,59.47,59.63,59.11,59.6,115700.0,52.243,52.3835,51.9267,52.3572,115700.0
2011-06-06 11:00:00,59.6,59.75,59.44,59.54,40200.0,52.3572,52.489,52.2166,52.3045,40200.0
2011-06-06 11:30:00,59.55,59.58,59.46,59.5,27600.0,52.3133,52.3396,52.2342,52.2693,27600.0
2011-06-06 12:00:00,59.5,59.51,59.25,59.34,50000.0,52.2693,52.2781,52.0497,52.1288,50000.0
2011-06-06 12:30:00,59.35,59.48,59.33,59.47,16500.0,52.1376,52.2518,52.12,52.243,16500.0
2011-06-06 13:00:00,59.46,59.51,59.4,59.47,16800.0,52.2342,52.2781,52.1815,52.243,16800.0
2011-06-06 13:30:00,59.46,59.46,59.34,59.41,28200.0,52.2342,52.2342,52.1288,52.1903,28200.0
2011-06-06 14:00:00,59.42,59.46,59.32,59.4,42200.0,52.1991,52.2342,52.1112,52.1815,42200.0
2011-06-06 14:30:00,59.4,59.46,59.21,59.25,125800.0,52.1815,52.2342,52.0146,52.0497,125800.0
2011-06-06 15:00:00,59.25,59.26,58.96,58.97,184200.0,52.0497,52.0585,51.795,51.8037,184200.0
2011-06-06 15:30:00,58.97,59.03,58.86,58.88,210200.0,51.8037,51.8564,51.7071,51.7247,210200.0
2011-06-07 09:30:00,58.68,59.13,57.55,58.62,400900.0,51.549,51.9443,50.5563,51.4963,400900.0
2011-06-07 10:00:00,58.68,58.87,58.41,58.55,267900.0,51.549,51.7159,51.3118,51.4348,267900.0
2011-06-07 10:30:00,58.51,58.75,58.5,58.58,127000.0,51.3996,51.6105,51.3909,51.4611,127000.0
2011-06-07 11:00:00,58.58,58.71,58.42,58.6,82700.0,51.4611,51.5753,51.3206,51.4787,82700.0
2011-06-07 11:30:00,58.6,58.76,58.59,58.7,40700.0,51.4787,51.6193,51.4699,51.5666,40700.0
2011-06-07 12:00:00,58.7,58.71,58.58,58.62,30300.0,51.5666,51.5753,51.4611,51.4963,30300.0
2011-06-07 12:30:00,58.64,58.7,58.57,58.68,49300.0,51.5138,51.5666,51.4523,51.549,49300.0
2011-06-07 13:00:00,58.67,58.77,58.6,58.61,51100.0,51.5402,51.628,51.4787,51.4875,51100.0
2011-06-07 13:30:00,58.61,58.73,58.57,58.57,58400.0,51.4875,51.5929,51.4523,51.4523,58400.0
2011-06-07 14:00:00,58.57,58.81,58.56,58.8,92900.0,51.4523,51.6632,51.4436,51.6544,92900.0
2011-06-07 14:30:00,58.79,58.8,58.64,58.69,79100.0,51.6456,51.6544,51.5138,51.5578,79100.0
2011-06-07 15:00:00,58.69,58.73,58.64,58.68,102700.0,51.5578,51.5929,51.5138,51.549,102700.0
2011-06-07 15:30:00,58.68,58.69,58.41,58.41,146600.0,51.549,51.5578,51.3118,51.3118,146600.0
2011-06-08 09:30:00,58.35,58.63,58.0,58.14,73500.0,51.2591,51.5051,50.9516,51.0746,73500.0
2011-06-08 10:00:00,58.15,58.41,58.04,58.16,83600.0,51.0834,51.3118,50.9868,51.0922,83600.0
2011-06-08 10:30:00,58.18,58.22,57.95,57.97,71400.0,51.1097,51.1449,50.9077,50.9253,71400.0
2011-06-08 11:00:00,57.97,58.19,57.88,57.9,45600.0,50.9253,51.1185,50.8462,50.8638,45600.0
2011-06-08 11:30:00,57.9,58.28,57.87,58.27,71600.0,50.8638,51.1976,50.8374,51.1888,71600.0
2011-06-08 12:00:00,58.27,58.3,58.13,58.23,49400.0,51.1888,51.2152,51.0658,51.1537,49400.0
2011-06-08 12:30:00,58.22,58.4,58.16,58.4,63700.0,51.1449,51.303,51.0922,51.303,63700.0
2011-06-08 13:00:00,58.39,58.65,58.38,58.58,88400.0,51.2942,51.5226,51.2854,51.4611,88400.0
2011-06-08 13:30:00,58.57,58.62,58.46,58.54,105400.0,51.4523,51.4963,51.3557,51.426,105400.0
2011-06-08 14:00:00,58.53,58.62,58.45,58.48,112200.0,51.4172,51.4963,51.3469,51.3733,112200.0
2011-06-08 14:30:00,58.5,58.67,58.5,58.6,91600.0,51.3909,51.5402,51.3909,51.4787,91600.0
2011-06-08 15:00:00,58.6,58.61,58.3,58.45,135200.0,51.4787,51.4875,51.2152,51.3469,135200.0
2011-06-08 15:30:00,58.45,58.48,58.32,58.41,220700.0,51.3469,51.3733,51.2327,51.3118,220700.0
2011-06-09 09:30:00,58.22,58.4,57.76,58.4,157300.0,51.1449,51.303,50.7408,51.303,157300.0
2011-06-09 10:00:00,58.39,58.45,57.99,58.02,84000.0,51.2942,51.3469,50.9428,50.9692,84000.0
2011-06-09 10:30:00,58.04,58.1,57.91,57.95,67300.0,50.9868,51.0395,50.8726,50.9077,67300.0
2011-06-09 11:00:00,57.95,58.22,57.93,58.12,81500.0,50.9077,51.1449,50.8901,51.057,81500.0
2011-06-09 11:30:00,58.11,58.19,58.07,58.11,39800.0,51.0483,51.1185,51.0131,51.0483,39800.0
2011-06-09 12:00:00,58.15,58.55,58.14,58.35,34700.0,51.0834,51.4348,51.0746,51.2591,34700.0
2011-06-09 12:30:00,58.34,58.43,58.2,58.2,35900.0,51.2503,51.3294,51.1273,51.1273,35900.0
2011-06-09 13:00:00,58.2,58.25,58.08,58.14,51500.0,51.1273,51.1712,51.0219,51.0746,51500.0
2011-06-09 13:30:00,58.13,58.15,58.05,58.14,42700.0,51.0658,51.0834,50.9955,51.0746,42700.0
2011-06-09 14:00:00,58.14,58.18,58.13,58.15,88600.0,51.0746,51.1097,51.0658,51.0834,88600.0
2011-06-09 14:30:00,58.15,58.52,58.15,58.45,67000.0,51.0834,51.4084,51.0834,51.3469,67000.0
2011-06-09 15:00:00,58.45,58.5,58.39,58.45,63800.0,51.3469,51.3909,51.2942,51.3469,63800.0
2011-06-09 15:30:00,58.45,58.47,58.13,58.17,247700.0,51.3469,51.3645,51.0658,51.101,247700.0
2011-06-10 09:30:00,58.15,58.15,57.92,58.06,56300.0,51.0834,51.0834,50.8813,51.0043,56300.0
2011-06-10 10:00:00,58.09,58.16,57.89,58.13,60700.0,51.0307,51.0922,50.855,51.0658,60700.0
2011-06-10 10:30:00,58.13,58.29,57.97,58.04,82800.0,51.0658,51.2064,50.9253,50.9868,82800.0
2011-06-10 11:00:00,58.02,58.08,57.6,58.08,65200.0,50.9692,51.0219,50.6002,51.0219,65200.0
2011-06-10 11:30:00,58.08,58.31,57.91,58.24,71200.0,51.0219,51.2239,50.8726,51.1625,71200.0
2011-06-10 12:00:00,58.25,58.3,58.14,58.23,54000.0,51.1712,51.2152,51.0746,51.1537,54000.0
2011-06-10 12:30:00,58.22,58.39,58.2,58.3,146400.0,51.1449,51.2942,51.1273,51.2152,146400.0
2011-06-10 13:00:00,58.29,58.38,58.25,58.33,50000.0,51.2064,51.2854,51.1712,51.2415,50000.0
2011-06-10 13:30:00,58.33,58.36,58.18,58.26,64000.0,51.2415,51.2679,51.1097,51.18,64000.0
2011-06-10 14:00:00,58.27,58.38,58.19,58.31,86500.0,51.1888,51.2854,51.1185,51.2239,86500.0
2011-06-10 14:30:00,58.29,58.49,58.24,58.44,103300.0,51.2064,51.3821,51.1625,51.3381,103300.0
2011-06-10 15:00:00,58.44,58.5,58.31,58.43,121000.0,51.3381,51.3909,51.2239,51.3294,121000.0
2011-06-10 15:30:00,58.44,58.45,57.93,57.99,215500.0,51.3381,51.3469,50.8901,50.9428,215500.0
2011-06-13 09:30:00,58.33,58.92,58.22,58.7,125000.0,51.2415,51.7598,51.1449,51.5666,125000.0
2011-06-13 10:00:00,58.72,58.72,58.36,58.61,71100.0,51.5841,51.5841,51.2679,51.4875,71100.0
2011-06-13 10:30:00,58.61,58.61,57.94,58.05,47200.0,51.4875,51.4875,50.8989,50.9955,47200.0
2011-06-13 11:00:00,58.05,58.26,58.05,58.24,43600.0,50.9955,51.18,50.9955,51.1625,43600.0
2011-06-13 11:30:00,58.24,58.24,57.93,58.09,40800.0,51.1625,51.1625,50.8901,51.0307,40800.0
2011-06-13 12:00:00,58.1,58.22,58.06,58.18,30600.0,51.0395,51.1449,51.0043,51.1097,30600.0
2011-06-13 12:30:00,58.15,58.32,58.15,58.25,37500.0,51.0834,51.2327,51.0834,51.1712,37500.0
2011-06-13 13:00:00,58.25,58.27,58.03,58.26,40100.0,51.1712,51.1888,50.978,51.18,40100.0
2011-06-13 13:30:00,58.25,58.39,58.2,58.38,41400.0,51.1712,51.2942,51.1273,51.2854,41400.0
2011-06-13 14:00:00,58.38,58.38,58.23,58.27,51800.0,51.2854,51.2854,51.1537,51.1888,51800.0
2011-06-13 14:30:00,58.25,58.25,58.05,58.05,63600.0,51.1712,51.1712,50.9955,50.9955,63600.0
2011-06-13 15:00:00,58.05,58.22,58.03,58.16,82400.0,50.9955,51.1449,50.978,51.0922,82400.0
2011-06-13 15:30:00,58.16,58.18,57.96,57.97,142800.0,51.0922,51.1097,50.9165,50.9253,142800.0
2011-06-14 09:30:00,57.26,57.54,56.64,56.85,475000.0,50.3015,50.5475,49.7569,49.9414,475000.0
2011-06-14 10:00:00,56.85,57.09,56.58,57.09,394800.0,49.9414,50.1522,49.7042,50.1522,394800.0
2011-06-14 10:30:00,57.11,57.38,57.02,57.35,277800.0,50.1698,50.407,50.0907,50.3806,277800.0
2011-06-14 11:00:00,57.34,57.55,57.24,57.36,157200.0,50.3718,50.5563,50.284,50.3894,157200.0
2011-06-14 11:30:00,57.37,57.47,57.27,57.33,123900.0,50.3982,50.486,50.3103,50.363,123900.0
2011-06-14 12:00:00,57.34,57.42,57.19,57.36,186200.0,50.3718,50.4421,50.2401,50.3894,186200.0
2011-06-14 12:30:00,57.36,57.38,57.21,57.32,103800.0,50.3894,50.407,50.2576,50.3543,103800.0
2011-06-14 13:00:00,57.33,57.36,57.23,57.28,95800.0,50.363,50.3894,50.2752,50.3191,95800.0
2011-06-14 13:30:00,57.28,57.44,57.26,57.33,131300.0,50.3191,50.4597,50.3015,50.363,131300.0
2011-06-14 14:00:00,57.33,57.37,57.16,57.19,160100.0,50.363,50.3982,50.2137,50.2401,160100.0
2011-06-14 14:30:00,57.19,57.33,57.17,57.27,130600.0,50.2401,50.363,50.2225,50.3103,130600.0
2011-06-14 15:00:00,57.26,57.3,57.17,57.24,157900.0,50.3015,50.3367,50.2225,50.284,157900.0
2011-06-14 15:30:00,57.24,57.27,57.02,57.26,448800.0,50.284,50.3103,50.0907,50.3015,448800.0
2011-06-15 09:30:00,57.02,57.67,56.81,57.54,137400.0,50.0907,50.6617,49.9062,50.5475,137400.0
2011-06-15 10:00:00,57.51,57.82,57.46,57.55,137400.0,50.5212,50.7935,50.4772,50.5563,137400.0
2011-06-15 10:30:00,57.56,57.96,57.5,57.83,136300.0,50.5651,50.9165,50.5124,50.8023,136300.0
2011-06-15 11:00:00,57.86,58.19,57.83,58.03,181900.0,50.8286,51.1185,50.8023,50.978,181900.0
2011-06-15 11:30:00,58.03,58.18,57.64,57.67,290200.0,50.978,51.1097,50.6354,50.6617,290200.0
2011-06-15 12:00:00,57.67,57.79,57.58,57.79,123200.0,50.6617,50.7671,50.5827,50.7671,123200.0
2011-06-15 12:30:00,57.78,57.87,57.68,57.78,78800.0,50.7584,50.8374,50.6705,50.7584,78800.0
2011-06-15 13:00:00,57.78,57.82,57.48,57.63,86600.0,50.7584,50.7935,50.4948,50.6266,86600.0
2011-06-15 13:30:00,57.63,57.65,57.31,57.39,78000.0,50.6266,50.6442,50.3455,50.4157,78000.0
2011-06-15 14:00:00,57.38,57.4,57.22,57.25,184200.0,50.407,50.4245,50.2664,50.2928,184200.0
2011-06-15 14:30:00,57.24,57.42,57.2,57.34,103900.0,50.284,50.4421,50.2488,50.3718,103900.0
2011-06-15 15:00:00,57.35,57.46,57.27,57.44,82700.0,50.3806,50.4772,50.3103,50.4597,82700.0
2011-06-15 15:30:00,57.44,57.55,57.43,57.46,198600.0,50.4597,50.5563,50.4509,50.4772,198600.0
2011-06-16 09:30:00,57.18,57.86,57.07,57.36,110000.0,50.2313,50.8286,50.1346,50.3894,110000.0
2011-06-16 10:00:00,57.36,57.94,57.19,57.91,103600.0,50.3894,50.8989,50.2401,50.8726,103600.0
2011-06-16 10:30:00,57.89,58.15,57.88,58.11,81300.0,50.855,51.0834,50.8462,51.0483,81300.0
2011-06-16 11:00:00,58.13,58.24,58.03,58.18,114000.0,51.0658,51.1625,50.978,51.1097,114000.0
2011-06-16 11:30:00,58.19,58.3,58.1,58.28,62100.0,51.1185,51.2152,51.0395,51.1976,62100.0
2011-06-16 12:00:00,58.29,58.37,58.15,58.21,65000.0,51.2064,51.2767,51.0834,51.1361,65000.0
2011-06-16 12:30:00,58.23,58.38,58.16,58.28,47900.0,51.1537,51.2854,51.0922,51.1976,47900.0
2011-06-16 13:00:00,58.26,58.41,58.16,58.37,112300.0,51.18,51.3118,51.0922,51.2767,112300.0
2011-06-16 13:30:00,58.37,58.41,58.25,58.34,146100.0,51.2767,51.3118,51.1712,51.2503,146100.0
2011-06-16 14:00:00,58.3,58.43,58.22,58.39,173500.0,51.2152,51.3294,51.1449,51.2942,173500.0
2011-06-16 14:30:00,58.4,58.44,58.12,58.18,150600.0,51.303,51.3381,51.057,51.1097,150600.0
2011-06-16 15:00:00,58.17,58.71,58.16,58.6,180300.0,51.101,51.5753,51.0922,51.4787,180300.0
2011-06-16 15:30:00,58.59,58.75,58.5,58.6,300300.0,51.4699,51.6105,51.3909,51.4787,300300.0
2011-06-17 09:30:00,58.67,59.5,58.66,59.09,234200.0,51.5402,52.2693,51.5314,51.9092,234200.0
2011-06-17 10:00:00,59.08,59.43,58.92,59.02,375300.0,51.9004,52.2078,51.7598,51.8477,375300.0
2011-06-17 10:30:00,59.01,59.18,58.92,58.99,126900.0,51.8389,51.9882,51.7598,51.8213,126900.0
2011-06-17 11:00:00,58.95,58.97,58.61,58.61,146200.0,51.7862,51.8037,51.4875,51.4875,146200.0
2011-06-17 11:30:00,58.61,58.74,58.49,58.54,115300.0,51.4875,51.6017,51.3821,51.426,115300.0
2011-06-17 12:00:00,58.55,58.73,58.34,58.38,110000.0,51.4348,51.5929,51.2503,51.2854,110000.0
2011-06-17 12:30:00,58.38,58.49,58.23,58.48,120100.0,51.2854,51.3821,51.1537,51.3733,120100.0
2011-06-17 13:00:00,58.48,58.56,58.34,58.56,86100.0,51.3733,51.4436,51.2503,51.4436,86100.0
2011-06-17 13:30:00,58.56,58.69,58.5,58.59,88800.0,51.4436,51.5578,51.3909,51.4699,88800.0
2011-06-17 14:00:00,58.58,58.72,58.57,58.7,131200.0,51.4611,51.5841,51.4523,51.5666,131200.0
2011-06-17 14:30:00,58.69,58.76,58.6,58.6,109000.0,51.5578,51.6193,51.4787,51.4787,109000.0
2011-06-17 15:00:00,58.6,58.67,58.36,58.38,147000.0,51.4787,51.5402,51.2679,51.2854,147000.0
2011-06-17 15:30:00,58.38,58.51,58.05,58.1,529200.0,51.2854,51.3996,50.9955,51.0395,529200.0
2011-06-20 09:30:00,58.03,58.49,57.62,58.45,160900.0,50.978,51.3821,50.6178,51.3469,160900.0
2011-06-20 10:00:00,58.45,58.61,58.33,58.49,195300.0,51.3469,51.4875,51.2415,51.3821,195300.0
2011-06-20 10:30:00,58.49,58.63,58.4,58.51,93000.0,51.3821,51.5051,51.303,51.3996,93000.0
2011-06-20 11:00:00,58.51,58.68,58.41,58.65,106200.0,51.3996,51.549,51.3118,51.5226,106200.0
2011-06-20 11:30:00,58.66,59.24,58.62,59.17,171800.0,51.5314,52.0409,51.4963,51.9794,171800.0
2011-06-20 12:00:00,59.19,59.25,58.98,59.12,185300.0,51.997,52.0497,51.8125,51.9355,185300.0
2011-06-20 12:30:00,59.14,59.15,58.95,59.0,84800.0,51.9531,51.9619,51.7862,51.8301,84800.0
2011-06-20 13:00:00,59.0,59.16,58.99,59.06,73800.0,51.8301,51.9707,51.8213,51.8828,73800.0
2011-06-20 13:30:00,59.06,59.24,59.05,59.23,93100.0,51.8828,52.0409,51.874,52.0321,93100.0
2011-06-20 14:00:00,59.23,59.24,59.12,59.21,87900.0,52.0321,52.0409,51.9355,52.0146,87900.0
2011-06-20 14:30:00,59.21,59.23,59.13,59.15,87600.0,52.0146,52.0321,51.9443,51.9619,87600.0
2011-06-20 15:00:00,59.14,59.14,58.99,59.0,116600.0,51.9531,51.9531,51.8213,51.8301,116600.0
2011-06-20 15:30:00,59.0,59.17,58.96,59.05,207200.0,51.8301,51.9794,51.795,51.874,207200.0
2011-06-21 09:30:00,59.04,59.26,58.25,58.66,114300.0,51.8652,52.0585,51.1712,51.5314,114300.0
2011-06-21 10:00:00,58.69,58.77,58.6,58.76,74200.0,51.5578,51.628,51.4787,51.6193,74200.0
2011-06-21 10:30:00,58.77,58.95,58.69,58.86,77900.0,51.628,51.7862,51.5578,51.7071,77900.0
2011-06-21 11:00:00,58.88,59.03,58.82,58.92,79500.0,51.7247,51.8564,51.672,51.7598,79500.0
2011-06-21 11:30:00,58.93,58.95,58.68,58.75,64500.0,51.7686,51.7862,51.549,51.6105,64500.0
2011-06-21 12:00:00,58.76,58.79,58.68,58.69,52300.0,51.6193,51.6456,51.549,51.5578,52300.0
2011-06-21 12:30:00,58.69,59.01,58.64,58.95,62200.0,51.5578,51.8389,51.5138,51.7862,62200.0
2011-06-21 13:00:00,58.94,58.95,58.86,58.89,40400.0,51.7774,51.7862,51.7071,51.7335,40400.0
2011-06-21 13:30:00,58.89,58.95,58.84,58.88,46400.0,51.7335,51.7862,51.6895,51.7247,46400.0
2011-06-21 14:00:00,58.89,58.96,58.85,58.96,69400.0,51.7335,51.795,51.6983,51.795,69400.0
2011-06-21 14:30:00,58.96,59.02,58.91,58.93,93400.0,51.795,51.8477,51.751,51.7686,93400.0
2011-06-21 15:00:00,58.93,58.98,58.86,58.91,91200.0,51.7686,51.8125,51.7071,51.751,91200.0
2011-06-21 15:30:00,58.91,59.11,58.89,58.9,173000.0,51.751,51.9267,51.7335,51.7422,173000.0
2011-06-22 09:30:00,58.92,59.37,58.92,59.05,94500.0,51.8128,52.2085,51.8128,51.9271,94500.0
2011-06-22 10:00:00,59.05,59.14,58.77,58.96,185400.0,51.9271,52.0062,51.6809,51.8479,185400.0
2011-06-22 10:30:00,58.99,59.15,58.92,58.99,77000.0,51.8743,52.015,51.8128,51.8743,77000.0
2011-06-22 11:00:00,59.0,59.09,58.8,59.08,114600.0,51.8831,51.9623,51.7072,51.9535,114600.0
2011-06-22 11:30:00,59.09,59.27,58.97,58.97,67800.0,51.9623,52.1205,51.8567,51.8567,67800.0
2011-06-22 12:00:00,58.97,58.98,58.83,58.97,84700.0,51.8567,51.8655,51.7336,51.8567,84700.0
2011-06-22 12:30:00,58.98,59.03,58.9,59.0,151000.0,51.8655,51.9095,51.7952,51.8831,151000.0
2011-06-22 13:00:00,59.0,59.1,58.89,59.1,83500.0,51.8831,51.9711,51.7864,51.9711,83500.0
2011-06-22 13:30:00,59.11,59.18,58.97,58.98,81600.0,51.9798,52.0414,51.8567,51.8655,81600.0
2011-06-22 14:00:00,58.97,59.03,58.88,58.96,90200.0,51.8567,51.9095,51.7776,51.8479,90200.0
2011-06-22 14:30:00,58.97,59.01,58.81,58.82,71200.0,51.8567,51.8919,51.716,51.7248,71200.0
2011-06-22 15:00:00,58.83,58.89,58.77,58.87,95300.0,51.7336,51.7864,51.6809,51.7688,95300.0
2011-06-22 15:30:00,58.85,58.92,58.62,58.67,207300.0,51.7512,51.8128,51.549,51.5929,207300.0
2011-06-23 09:30:00,58.31,58.89,58.06,58.68,285000.0,51.2763,51.7864,51.0565,51.6017,285000.0
2011-06-23 10:00:00,58.73,58.86,58.38,58.7,148900.0,51.6457,51.76,51.3379,51.6193,148900.0
2011-06-23 10:30:00,58.67,58.67,58.41,58.61,69900.0,51.5929,51.5929,51.3643,51.5402,69900.0
2011-06-23 11:00:00,58.63,58.65,58.42,58.54,34100.0,51.5577,51.5753,51.3731,51.4786,34100.0
2011-06-23 11:30:00,58.53,58.58,58.43,58.54,51800.0,51.4698,51.5138,51.3819,51.4786,51800.0
2011-06-23 12:00:00,58.52,58.58,58.35,58.36,51600.0,51.461,51.5138,51.3115,51.3203,51600.0
2011-06-23 12:30:00,58.36,58.7,58.35,58.59,103900.0,51.3203,51.6193,51.3115,51.5226,103900.0
2011-06-23 13:00:00,58.6,58.81,58.59,58.73,82400.0,51.5314,51.716,51.5226,51.6457,82400.0
2011-06-23 13:30:00,58.73,59.02,58.7,58.93,103000.0,51.6457,51.9007,51.6193,51.8216,103000.0
2011-06-23 14:00:00,58.93,58.94,58.64,58.7,89900.0,51.8216,51.8304,51.5665,51.6193,89900.0
2011-06-23 14:30:00,58.7,58.95,58.55,58.95,75600.0,51.6193,51.8391,51.4874,51.8391,75600.0
2011-06-23 15:00:00,58.95,59.08,58.75,58.87,152600.0,51.8391,51.9535,51.6633,51.7688,152600.0
2011-06-23 15:30:00,58.87,59.04,58.73,59.02,216400.0,51.7688,51.9183,51.6457,51.9007,216400.0
2011-06-24 09:30:00,58.97,59.34,58.8,58.81,61100.0,51.8567,52.1821,51.7072,51.716,61100.0
2011-06-24 10:00:00,58.8,58.82,58.33,58.38,83300.0,51.7072,51.7248,51.2939,51.3379,83300.0
2011-06-24 10:30:00,58.38,58.62,58.34,58.62,62400.0,51.3379,51.549,51.3027,51.549,62400.0
2011-06-24 11:00:00,58.62,58.69,58.28,58.36,95800.0,51.549,51.6105,51.25,51.3203,95800.0
2011-06-24 11:30:00,58.38,58.42,58.25,58.29,70800.0,51.3379,51.3731,51.2236,51.2588,70800.0
2011-06-24 12:00:00,58.29,58.37,58.14,58.21,28400.0,51.2588,51.3291,51.1269,51.1884,28400.0
2011-06-24 12:30:00,58.23,58.26,58.0,58.02,53600.0,51.206,51.2324,51.0037,51.0213,53600.0
2011-06-24 13:00:00,58.03,58.2,57.99,58.12,55700.0,51.0301,51.1796,50.9949,51.1093,55700.0
2011-06-24 13:30:00,58.12,58.3,58.09,58.22,25100.0,51.1093,51.2676,51.0829,51.1972,25100.0
2011-06-24 14:00:00,58.23,58.26,58.13,58.22,23200.0,51.206,51.2324,51.1181,51.1972,23200.0
2011-06-24 14:30:00,58.22,58.29,58.16,58.22,25800.0,51.1972,51.2588,51.1444,51.1972,25800.0
2011-06-24 15:00:00,58.22,58.24,58.04,58.1,66000.0,51.1972,51.2148,51.0389,51.0917,66000.0
2011-06-24 15:30:00,58.09,58.18,57.7,57.94,328400.0,51.0829,51.162,50.7399,50.951,328400.0
2011-06-27 09:30:00,58.1,58.19,57.7,57.85,120700.0,51.0917,51.1708,50.7399,50.8718,120700.0
2011-06-27 10:00:00,57.88,58.23,57.81,58.21,67100.0,50.8982,51.206,50.8367,51.1884,67100.0
2011-06-27 10:30:00,58.22,58.47,58.18,58.36,44700.0,51.1972,51.417,51.162,51.3203,44700.0
2011-06-27 11:00:00,58.37,58.44,58.21,58.24,52200.0,51.3291,51.3907,51.1884,51.2148,52200.0
2011-06-27 11:30:00,58.23,58.25,58.05,58.05,44400.0,51.206,51.2236,51.0477,51.0477,44400.0
2011-06-27 12:00:00,58.06,58.1,58.0,58.0,29700.0,51.0565,51.0917,51.0037,51.0037,29700.0
2011-06-27 12:30:00,58.01,58.01,57.9,57.94,28700.0,51.0125,51.0125,50.9158,50.951,28700.0
2011-06-27 13:00:00,57.95,58.0,57.84,57.88,35900.0,50.9598,51.0037,50.863,50.8982,35900.0
2011-06-27 13:30:00,57.87,57.94,57.8,57.89,75500.0,50.8894,50.951,50.8279,50.907,75500.0
2011-06-27 14:00:00,57.91,58.16,57.9,58.11,95300.0,50.9246,51.1444,50.9158,51.1005,95300.0
2011-06-27 14:30:00,58.11,58.17,58.08,58.09,65100.0,51.1005,51.1532,51.0741,51.0829,65100.0
2011-06-27 15:00:00,58.09,58.19,58.09,58.16,134600.0,51.0829,51.1708,51.0829,51.1444,134600.0
2011-06-27 15:30:00,58.14,58.23,58.03,58.05,251900.0,51.1269,51.206,51.0301,51.0477,251900.0
2011-06-28 09:30:00,58.2,58.46,58.13,58.34,109100.0,51.1796,51.4083,51.1181,51.3027,109100.0
2011-06-28 10:00:00,58.32,58.42,58.25,58.4,56100.0,51.2851,51.3731,51.2236,51.3555,56100.0
2011-06-28 10:30:00,58.39,58.54,57.94,57.94,82100.0,51.3467,51.4786,50.951,50.951,82100.0
2011-06-28 11:00:00,57.97,58.04,57.84,57.85,62800.0,50.9774,51.0389,50.863,50.8718,62800.0
2011-06-28 11:30:00,57.87,58.04,57.81,57.88,85300.0,50.8894,51.0389,50.8367,50.8982,85300.0
2011-06-28 12:00:00,57.89,58.06,57.83,57.9,75100.0,50.907,51.0565,50.8542,50.9158,75100.0
2011-06-28 12:30:00,57.91,58.15,57.91,58.12,62100.0,50.9246,51.1356,50.9246,51.1093,62100.0
2011-06-28 13:00:00,58.13,58.26,58.1,58.17,51300.0,51.1181,51.2324,51.0917,51.1532,51300.0
2011-06-28 13:30:00,58.17,58.2,58.07,58.09,29800.0,51.1532,51.1796,51.0653,51.0829,29800.0
2011-06-28 14:00:00,58.09,58.33,58.07,58.31,34500.0,51.0829,51.2939,51.0653,51.2763,34500.0
2011-06-28 14:30:00,58.31,58.31,58.2,58.25,45700.0,51.2763,51.2763,51.1796,51.2236,45700.0
2011-06-28 15:00:00,58.29,58.3,58.12,58.2,43800.0,51.2588,51.2676,51.1093,51.1796,43800.0
2011-06-28 15:30:00,58.19,58.19,58.11,58.15,109500.0,51.1708,51.1708,51.1005,51.1356,109500.0
2011-06-29 09:30:00,58.23,58.23,57.72,58.02,91500.0,51.206,51.206,50.7575,51.0213,91500.0
2011-06-29 10:00:00,58.04,58.1,57.88,57.97,34900.0,51.0389,51.0917,50.8982,50.9774,34900.0
2011-06-29 10:30:00,57.97,58.15,57.88,58.09,55300.0,50.9774,51.1356,50.8982,51.0829,55300.0
2011-06-29 11:00:00,58.11,58.25,57.98,58.1,103100.0,51.1005,51.2236,50.9862,51.0917,103100.0
2011-06-29 11:30:00,58.08,58.14,58.0,58.07,33800.0,51.0741,51.1269,51.0037,51.0653,33800.0
2011-06-29 12:00:00,58.06,58.11,57.97,57.98,32900.0,51.0565,51.1005,50.9774,50.9862,32900.0
2011-06-29 12:30:00,57.99,58.01,57.81,57.81,43100.0,50.9949,51.0125,50.8367,50.8367,43100.0
2011-06-29 13:00:00,57.83,58.03,57.83,57.98,41000.0,50.8542,51.0301,50.8542,50.9862,41000.0
2011-06-29 13:30:00,58.0,58.04,57.92,57.97,40900.0,51.0037,51.0389,50.9334,50.9774,40900.0
2011-06-29 14:00:00,57.97,58.0,57.62,57.67,67200.0,50.9774,51.0037,50.6696,50.7135,67200.0
2011-06-29 14:30:00,57.67,57.78,57.45,57.69,72400.0,50.7135,50.8103,50.5201,50.7311,72400.0
2011-06-29 15:00:00,57.69,57.78,57.62,57.75,107500.0,50.7311,50.8103,50.6696,50.7839,107500.0
2011-06-29 15:30:00,57.75,57.81,57.64,57.68,201900.0,50.7839,50.8367,50.6872,50.7223,201900.0
2011-06-30 09:30:00,57.96,58.91,57.96,58.48,258300.0,50.9686,51.804,50.9686,51.4258,258300.0
2011-06-30 10:00:00,58.48,58.55,58.23,58.4,64600.0,51.4258,51.4874,51.206,51.3555,64600.0
2011-06-30 10:30:00,58.4,58.5,58.4,58.5,45400.0,51.3555,51.4434,51.3555,51.4434,45400.0
2011-06-30 11:00:00,58.5,58.57,58.43,58.45,34200.0,51.4434,51.505,51.3819,51.3995,34200.0
2011-06-30 11:30:00,58.45,58.51,58.32,58.39,36100.0,51.3995,51.4522,51.2851,51.3467,36100.0
2011-06-30 12:00:00,58.37,58.39,58.25,58.25,45000.0,51.3291,51.3467,51.2236,51.2236,45000.0
2011-06-30 12:30:00,58.25,58.36,58.24,58.28,44400.0,51.2236,51.3203,51.2148,51.25,44400.0
2011-06-30 13:00:00,58.26,58.51,58.25,58.47,124500.0,51.2324,51.4522,51.2236,51.417,124500.0
2011-06-30 13:30:00,58.49,58.57,58.44,58.51,87000.0,51.4346,51.505,51.3907,51.4522,87000.0
2011-06-30 14:00:00,58.5,58.73,58.5,58.61,126700.0,51.4434,51.6457,51.4434,51.5402,126700.0
2011-06-30 14:30:00,58.62,58.62,58.41,58.46,106900.0,51.549,51.549,51.3643,51.4083,106900.0
2011-06-30 15:00:00,58.46,58.55,58.42,58.49,108000.0,51.4083,51.4874,51.3731,51.4346,108000.0
2011-06-30 15:30:00,58.5,58.56,58.45,58.5,289200.0,51.4434,51.4962,51.3995,51.4434,289200.0
2011-07-01 09:30:00,58.44,58.77,58.29,58.7,52800.0,51.3907,51.6809,51.2588,51.6193,52800.0
2011-07-01 10:00:00,58.7,59.58,58.7,59.4,137800.0,51.6193,52.3932,51.6193,52.2349,137800.0
2011-07-01 10:30:00,59.39,59.65,59.38,59.48,78700.0,52.2261,52.4547,52.2173,52.3052,78700.0
2011-07-01 11:00:00,59.48,59.61,59.44,59.52,42200.0,52.3052,52.4195,52.27,52.3404,42200.0
2011-07-01 11:30:00,59.5,59.57,59.41,59.51,37600.0,52.3228,52.3844,52.2437,52.3316,37600.0
2011-07-01 12:00:00,59.49,59.53,59.37,59.42,34100.0,52.314,52.3492,52.2085,52.2525,34100.0
2011-07-01 12:30:00,59.41,59.41,59.19,59.24,30200.0,52.2437,52.2437,52.0502,52.0942,30200.0
2011-07-01 13:00:00,59.23,59.32,59.21,59.25,23800.0,52.0854,52.1645,52.0678,52.103,23800.0
2011-07-01 13:30:00,59.25,59.36,59.21,59.31,29900.0,52.103,52.1997,52.0678,52.1557,29900.0
2011-07-01 14:00:00,59.31,59.4,59.29,59.37,31100.0,52.1557,52.2349,52.1381,52.2085,31100.0
2011-07-01 14:30:00,59.38,59.41,59.27,59.29,49000.0,52.2173,52.2437,52.1205,52.1381,49000.0
2011-07-01 15:00:00,59.3,59.34,59.09,59.12,63600.0,52.1469,52.1821,51.9623,51.9886,63600.0
2011-07-01 15:30:00,59.11,59.2,59.05,59.12,162900.0,51.9798,52.059,51.9271,51.9886,162900.0
2011-07-05 09:30:00,59.15,59.26,58.35,58.52,97700.0,52.015,52.1118,51.3115,51.461,97700.0
2011-07-05 10:00:00,58.55,58.64,58.19,58.24,120500.0,51.4874,51.5665,51.1708,51.2148,120500.0
2011-07-05 10:30:00,58.27,58.3,57.95,57.99,130300.0,51.2412,51.2676,50.9598,50.9949,130300.0
2011-07-05 11:00:00,58.0,58.13,57.99,58.01,43600.0,51.0037,51.1181,50.9949,51.0125,43600.0
2011-07-05 11:30:00,58.0,58.24,58.0,58.24,47300.0,51.0037,51.2148,51.0037,51.2148,47300.0
2011-07-05 12:00:00,58.24,58.33,58.0,58.11,56100.0,51.2148,51.2939,51.0037,51.1005,56100.0
2011-07-05 12:30:00,58.11,58.31,58.1,58.18,56900.0,51.1005,51.2763,51.0917,51.162,56900.0
2011-07-05 13:00:00,58.2,58.4,58.18,58.37,36300.0,51.1796,51.3555,51.162,51.3291,36300.0
2011-07-05 13:30:00,58.37,58.5,58.37,58.5,43800.0,51.3291,51.4434,51.3291,51.4434,43800.0
2011-07-05 14:00:00,58.5,58.55,58.34,58.4,70000.0,51.4434,51.4874,51.3027,51.3555,70000.0
2011-07-05 14:30:00,58.4,58.58,58.36,58.39,57100.0,51.3555,51.5138,51.3203,51.3467,57100.0
2011-07-05 15:00:00,58.38,58.46,58.34,58.45,59600.0,51.3379,51.4083,51.3027,51.3995,59600.0
2011-07-05 15:30:00,58.45,58.49,58.3,58.39,166800.0,51.3995,51.4346,51.2676,51.3467,166800.0
2011-07-06 09:30:00,58.21,58.82,58.21,58.36,87400.0,51.1884,51.7248,51.1884,51.3203,87400.0
2011-07-06 10:00:00,58.34,58.42,58.0,58.23,54500.0,51.3027,51.3731,51.0037,51.206,54500.0
2011-07-06 10:30:00,58.24,58.24,57.96,58.06,48600.0,51.2148,51.2148,50.9686,51.0565,48600.0
2011-07-06 11:00:00,58.07,58.15,58.02,58.14,26100.0,51.0653,51.1356,51.0213,51.1269,26100.0
2011-07-06 11:30:00,58.15,58.34,58.14,58.3,29300.0,51.1356,51.3027,51.1269,51.2676,29300.0
2011-07-06 12:00:00,58.29,58.33,58.23,58.26,36900.0,51.2588,51.2939,51.206,51.2324,36900.0
2011-07-06 12:30:00,58.25,58.36,58.22,58.32,18800.0,51.2236,51.3203,51.1972,51.2851,18800.0
2011-07-06 13:00:00,58.32,58.35,58.21,58.22,25000.0,51.2851,51.3115,51.1884,51.1972,25000.0
2011-07-06 13:30:00,58.22,58.22,58.11,58.14,21900.0,51.1972,51.1972,51.1005,51.1269,21900.0
2011-07-06 14:00:00,58.13,58.23,58.09,58.22,51200.0,51.1181,51.206,51.0829,51.1972,51200.0
2011-07-06 14:30:00,58.23,58.25,58.13,58.13,32900.0,51.206,51.2236,51.1181,51.1181,32900.0
2011-07-06 15:00:00,58.13,58.21,58.09,58.15,59900.0,51.1181,51.1884,51.0829,51.1356,59900.0
2011-07-06 15:30:00,58.15,58.16,57.95,58.11,272200.0,51.1356,51.1444,50.9598,51.1005,272200.0
2011-07-07 09:30:00,58.37,59.09,58.37,58.9,74100.0,51.3291,51.9623,51.3291,51.7952,74100.0
2011-07-07 10:00:00,58.92,59.13,58.82,59.13,56700.0,51.8128,51.9974,51.7248,51.9974,56700.0
2011-07-07 10:30:00,59.1,59.44,59.07,59.44,54500.0,51.9711,52.27,51.9447,52.27,54500.0
2011-07-07 11:00:00,59.43,59.47,59.22,59.47,71200.0,52.2612,52.2964,52.0766,52.2964,71200.0
2011-07-07 11:30:00,59.46,59.58,59.45,59.5,68200.0,52.2876,52.3932,52.2788,52.3228,68200.0
2011-07-07 12:00:00,59.5,59.62,59.4,59.61,51900.0,52.3228,52.4283,52.2349,52.4195,51900.0
2011-07-07 12:30:00,59.62,59.67,59.57,59.58,28100.0,52.4283,52.4723,52.3844,52.3932,28100.0
2011-07-07 13:00:00,59.57,59.61,59.37,59.4,103300.0,52.3844,52.4195,52.2085,52.2349,103300.0
2011-07-07 13:30:00,59.4,59.4,59.26,59.34,44600.0,52.2349,52.2349,52.1118,52.1821,44600.0
2011-07-07 14:00:00,59.35,59.48,59.25,59.46,79700.0,52.1909,52.3052,52.103,52.2876,79700.0
2011-07-07 14:30:00,59.47,59.56,59.47,59.52,48700.0,52.2964,52.3756,52.2964,52.3404,48700.0
2011-07-07 15:00:00,59.52,59.55,59.41,59.52,65800.0,52.3404,52.3668,52.2437,52.3404,65800.0
2011-07-07 15:30:00,59.51,59.54,59.45,59.5,163000.0,52.3316,52.358,52.2788,52.3228,163000.0
2011-07-08 09:30:00,59.2,60.0,59.19,59.51,170900.0,52.059,52.7625,52.0502,52.3316,170900.0
2011-07-08 10:00:00,59.47,59.47,59.1,59.13,82000.0,52.2964,52.2964,51.9711,51.9974,82000.0
2011-07-08 10:30:00,59.13,59.41,59.12,59.31,122900.0,51.9974,52.2437,51.9886,52.1557,122900.0
2011-07-08 11:00:00,59.31,59.4,59.24,59.34,80200.0,52.1557,52.2349,52.0942,52.1821,80200.0
2011-07-08 11:30:00,59.34,59.43,59.28,59.3,115100.0,52.1821,52.2612,52.1293,52.1469,115100.0
2011-07-08 12:00:00,59.28,59.35,59.19,59.26,84000.0,52.1293,52.1909,52.0502,52.1118,84000.0
2011-07-08 12:30:00,59.28,59.34,59.25,59.32,33900.0,52.1293,52.1821,52.103,52.1645,33900.0
2011-07-08 13:00:00,59.3,59.3,59.1,59.19,21800.0,52.1469,52.1469,51.9711,52.0502,21800.0
2011-07-08 13:30:00,59.19,59.25,59.07,59.11,37700.0,52.0502,52.103,51.9447,51.9798,37700.0
2011-07-08 14:00:00,59.11,59.2,59.04,59.2,37200.0,51.9798,52.059,51.9183,52.059,37200.0
2011-07-08 14:30:00,59.22,59.29,59.15,59.16,32600.0,52.0766,52.1381,52.015,52.0238,32600.0
2011-07-08 15:00:00,59.17,59.21,59.03,59.05,72300.0,52.0326,52.0678,51.9095,51.9271,72300.0
2011-07-08 15:30:00,59.05,59.14,59.04,59.13,153500.0,51.9271,52.0062,51.9183,51.9974,153500.0
2011-07-11 09:30:00,58.9,59.16,58.85,59.02,85000.0,51.7952,52.0238,51.7512,51.9007,85000.0
2011-07-11 10:00:00,59.0,59.02,58.62,58.74,172200.0,51.8831,51.9007,51.549,51.6545,172200.0
2011-07-11 10:30:00,58.73,58.75,58.4,58.42,49500.0,51.6457,51.6633,51.3555,51.3731,49500.0
2011-07-11 11:00:00,58.42,58.44,58.3,58.36,34200.0,51.3731,51.3907,51.2676,51.3203,34200.0
2011-07-11 11:30:00,58.36,58.58,58.32,58.53,53100.0,51.3203,51.5138,51.2851,51.4698,53100.0
2011-07-11 12:00:00,58.53,58.53,58.39,58.39,39100.0,51.4698,51.4698,51.3467,51.3467,39100.0
2011-07-11 12:30:00,58.39,58.41,58.15,58.17,18000.0,51.3467,51.3643,51.1356,51.1532,18000.0
2011-07-11 13:00:00,58.17,58.17,58.03,58.17,24200.0,51.1532,51.1532,51.0301,51.1532,24200.0
2011-07-11 13:30:00,58.16,58.35,58.16,58.35,46000.0,51.1444,51.3115,51.1444,51.3115,46000.0
2011-07-11 14:00:00,58.34,58.44,58.3,58.42,58100.0,51.3027,51.3907,51.2676,51.3731,58100.0
2011-07-11 14:30:00,58.41,58.52,58.35,58.51,84900.0,51.3643,51.461,51.3115,51.4522,84900.0
2011-07-11 15:00:00,58.51,58.56,58.36,58.55,123700.0,51.4522,51.4962,51.3203,51.4874,123700.0
2011-07-11 15:30:00,58.55,58.58,58.43,58.51,155300.0,51.4874,51.5138,51.3819,51.4522,155300.0
2011-07-12 09:30:00,58.41,58.71,58.3,58.7,212200.0,51.3643,51.6281,51.2676,51.6193,212200.0
2011-07-12 10:00:00,58.7,58.82,58.64,58.81,148300.0,51.6193,51.7248,51.5665,51.716,148300.0
2011-07-12 10:30:00,58.81,58.82,58.64,58.72,262200.0,51.716,51.7248,51.5665,51.6369,262200.0
2011-07-12 11:00:00,58.72,58.83,58.67,58.67,72700.0,51.6369,51.7336,51.5929,51.5929,72700.0
2011-07-12 11:30:00,58.67,58.78,58.63,58.74,119700.0,51.5929,51.6897,51.5577,51.6545,119700.0
2011-07-12 12:00:00,58.74,58.81,58.66,58.68,68300.0,51.6545,51.716,51.5841,51.6017,68300.0
2011-07-12 12:30:00,58.67,58.7,58.57,58.7,38400.0,51.5929,51.6193,51.505,51.6193,38400.0
2011-07-12 13:00:00,58.7,58.78,58.69,58.78,63500.0,51.6193,51.6897,51.6105,51.6897,63500.0
2011-07-12 13:30:00,58.77,58.98,58.76,58.96,173900.0,51.6809,51.8655,51.6721,51.8479,173900.0
2011-07-12 14:00:00,58.96,59.06,58.96,59.0,102300.0,51.8479,51.9359,51.8479,51.8831,102300.0
2011-07-12 14:30:00,59.0,59.0,58.53,58.56,168100.0,51.8831,51.8831,51.4698,51.4962,168100.0
2011-07-12 15:00:00,58.54,58.59,58.36,58.44,110700.0,51.4786,51.5226,51.3203,51.3907,110700.0
2011-07-12 15:30:00,58.44,58.55,58.32,58.35,214800.0,51.3907,51.4874,51.2851,51.3115,214800.0
2011-07-13 09:30:00,58.57,58.73,57.31,57.37,311300.0,51.505,51.6457,50.397,50.4497,311300.0
2011-07-13 10:00:00,57.35,57.81,56.96,57.0,193900.0,50.4321,50.8367,50.0892,50.1244,193900.0
2011-07-13 10:30:00,57.0,57.26,56.91,57.08,165000.0,50.1244,50.353,50.0452,50.1947,165000.0
2011-07-13 11:00:00,57.08,57.24,57.05,57.23,110800.0,50.1947,50.3354,50.1683,50.3266,110800.0
2011-07-13 11:30:00,57.23,57.27,57.01,57.06,77300.0,50.3266,50.3618,50.1332,50.1771,77300.0
2011-07-13 12:00:00,57.05,57.2,57.05,57.14,202600.0,50.1683,50.3002,50.1683,50.2475,202600.0
2011-07-13 12:30:00,57.15,57.42,57.13,57.42,91900.0,50.2563,50.4937,50.2387,50.4937,91900.0
2011-07-13 13:00:00,57.42,57.49,56.95,57.03,161600.0,50.4937,50.5553,50.0804,50.1507,161600.0
2011-07-13 13:30:00,57.04,57.17,57.0,57.05,66200.0,50.1595,50.2739,50.1244,50.1683,66200.0
2011-07-13 14:00:00,57.05,57.19,57.01,57.12,79900.0,50.1683,50.2914,50.1332,50.2299,79900.0
2011-07-13 14:30:00,57.12,57.25,57.07,57.12,84000.0,50.2299,50.3442,50.1859,50.2299,84000.0
2011-07-13 15:00:00,57.13,57.19,57.01,57.12,114400.0,50.2387,50.2914,50.1332,50.2299,114400.0
2011-07-13 15:30:00,57.1,57.13,56.94,56.97,400400.0,50.2123,50.2387,50.0716,50.098,400400.0
2011-07-14 09:30:00,57.0,57.6,56.68,57.42,258100.0,50.1244,50.652,49.843,50.4937,258100.0
2011-07-14 10:00:00,57.44,57.49,57.1,57.31,147700.0,50.5113,50.5553,50.2123,50.397,147700.0
2011-07-14 10:30:00,57.29,57.37,56.98,57.13,180200.0,50.3794,50.4497,50.1068,50.2387,180200.0
2011-07-14 11:00:00,57.11,57.19,56.98,57.03,61800.0,50.2211,50.2914,50.1068,50.1507,61800.0
2011-07-14 11:30:00,57.03,57.08,56.94,57.08,125600.0,50.1507,50.1947,50.0716,50.1947,125600.0
2011-07-14 12:00:00,57.08,57.1,56.86,56.86,133700.0,50.1947,50.2123,50.0013,50.0013,133700.0
2011-07-14 12:30:00,56.87,56.93,56.73,56.81,86800.0,50.01,50.0628,49.8869,49.9573,86800.0
2011-07-14 13:00:00,56.81,56.88,56.43,56.76,86500.0,49.9573,50.0188,49.6231,49.9133,86500.0
2011-07-14 13:30:00,56.74,57.02,56.65,57.02,128600.0,49.8957,50.142,49.8166,50.142,128600.0
2011-07-14 14:00:00,57.02,57.07,56.62,56.62,77100.0,50.142,50.1859,49.7902,49.7902,77100.0
2011-07-14 14:30:00,56.64,56.77,56.45,56.61,230300.0,49.8078,49.9221,49.6407,49.7814,230300.0
2011-07-14 15:00:00,56.61,56.72,56.48,56.7,145700.0,49.7814,49.8781,49.6671,49.8606,145700.0
2011-07-14 15:30:00,56.7,56.78,56.44,56.52,187800.0,49.8606,49.9309,49.6319,49.7023,187800.0
2011-07-15 09:30:00,56.68,56.73,56.03,56.09,110100.0,49.843,49.8869,49.2714,49.3241,110100.0
2011-07-15 10:00:00,56.11,56.19,56.0,56.08,85600.0,49.3417,49.4121,49.245,49.3153,85600.0
2011-07-15 10:30:00,56.08,56.12,55.95,55.96,72500.0,49.3153,49.3505,49.201,49.2098,72500.0
2011-07-15 11:00:00,55.96,56.01,55.7,55.74,139000.0,49.2098,49.2538,48.9812,49.0164,139000.0
2011-07-15 11:30:00,55.75,55.77,55.39,55.42,110700.0,49.0251,49.0427,48.7086,48.735,110700.0
2011-07-15 12:00:00,55.41,55.69,55.15,55.34,107300.0,48.7262,48.9724,48.4975,48.6646,107300.0
2011-07-15 12:30:00,55.37,55.56,55.24,55.56,105300.0,48.691,48.8581,48.5767,48.8581,105300.0
2011-07-15 13:00:00,55.54,55.61,55.41,55.42,52700.0,48.8405,48.902,48.7262,48.735,52700.0
2011-07-15 13:30:00,55.44,55.68,55.44,55.53,60100.0,48.7525,48.9636,48.7525,48.8317,60100.0
2011-07-15 14:00:00,55.53,55.69,55.46,55.48,59300.0,48.8317,48.9724,48.7701,48.7877,59300.0
2011-07-15 14:30:00,55.49,55.51,55.22,55.23,87600.0,48.7965,48.8141,48.5591,48.5679,87600.0
2011-07-15 15:00:00,55.23,55.51,55.23,55.5,116000.0,48.5679,48.8141,48.5679,48.8053,116000.0
2011-07-15 15:30:00,55.49,55.61,55.48,55.5,289400.0,48.7965,48.902,48.7877,48.8053,289400.0
2011-07-18 09:30:00,55.2,55.26,54.58,54.9,90700.0,48.5415,48.5943,47.9963,48.2777,90700.0
2011-07-18 10:00:00,54.86,55.08,54.82,55.03,174400.0,48.2425,48.436,48.2073,48.392,174400.0
2011-07-18 10:30:00,55.02,55.17,55.01,55.03,106000.0,48.3832,48.5151,48.3744,48.392,106000.0
2011-07-18 11:00:00,55.03,55.08,55.0,55.04,67900.0,48.392,48.436,48.3656,48.4008,67900.0
2011-07-18 11:30:00,55.04,55.24,55.0,55.22,138500.0,48.4008,48.5767,48.3656,48.5591,138500.0
2011-07-18 12:00:00,55.23,55.33,55.21,55.29,79400.0,48.5679,48.6558,48.5503,48.6206,79400.0
2011-07-18 12:30:00,55.29,55.41,55.19,55.22,55600.0,48.6206,48.7262,48.5327,48.5591,55600.0
2011-07-18 13:00:00,55.21,55.21,54.89,54.94,56800.0,48.5503,48.5503,48.2689,48.3129,56800.0
2011-07-18 13:30:00,54.94,55.05,54.94,55.0,46900.0,48.3129,48.4096,48.3129,48.3656,46900.0
2011-07-18 14:00:00,54.99,55.0,54.88,54.92,43800.0,48.3568,48.3656,48.2601,48.2953,43800.0
2011-07-18 14:30:00,54.91,54.91,54.75,54.78,66700.0,48.2865,48.2865,48.1458,48.1722,66700.0
2011-07-18 15:00:00,54.78,54.86,54.78,54.83,76900.0,48.1722,48.2425,48.1722,48.2161,76900.0
2011-07-18 15:30:00,54.84,54.88,54.76,54.84,127800.0,48.2249,48.2601,48.1546,48.2249,127800.0
2011-07-19 09:30:00,55.0,55.8,55.0,55.78,118300.0,48.3656,49.0691,48.3656,49.0515,118300.0
2011-07-19 10:00:00,55.74,55.99,55.72,55.87,118200.0,49.0164,49.2362,48.9988,49.1307,118200.0
2011-07-19 10:30:00,55.87,55.94,55.56,55.56,94900.0,49.1307,49.1922,48.8581,48.8581,94900.0
2011-07-19 11:00:00,55.58,55.59,55.37,55.51,33400.0,48.8757,48.8844,48.691,48.8141,33400.0
2011-07-19 11:30:00,55.49,55.51,55.26,55.34,26700.0,48.7965,48.8141,48.5943,48.6646,26700.0
2011-07-19 12:00:00,55.35,55.47,55.34,55.37,36500.0,48.6734,48.7789,48.6646,48.691,36500.0
2011-07-19 12:30:00,55.37,55.54,55.34,55.39,35400.0,48.691,48.8405,48.6646,48.7086,35400.0
2011-07-19 13:00:00,55.39,55.43,55.24,55.35,44700.0,48.7086,48.7437,48.5767,48.6734,44700.0
2011-07-19 13:30:00,55.35,55.57,55.28,55.55,108000.0,48.6734,48.8669,48.6118,48.8493,108000.0
2011-07-19 14:00:00,55.55,55.59,55.49,55.56,38100.0,48.8493,48.8844,48.7965,48.8581,38100.0
2011-07-19 14:30:00,55.56,55.56,55.46,55.51,48800.0,48.8581,48.8581,48.7701,48.8141,48800.0
2011-07-19 15:00:00,55.5,55.53,55.43,55.45,91400.0,48.8053,48.8317,48.7437,48.7613,91400.0
2011-07-19 15:30:00,55.44,55.48,55.34,55.45,280500.0,48.7525,48.7877,48.6646,48.7613,280500.0
2011-07-20 09:30:00,55.53,55.56,55.0,55.06,56300.0,48.8317,48.8581,48.3656,48.4184,56300.0
2011-07-20 10:00:00,55.03,55.05,54.61,54.72,52900.0,48.392,48.4096,48.0227,48.1194,52900.0
2011-07-20 10:30:00,54.72,54.84,54.6,54.75,29300.0,48.1194,48.2249,48.0139,48.1458,29300.0
2011-07-20 11:00:00,54.75,54.82,54.7,54.75,78600.0,48.1458,48.2073,48.1018,48.1458,78600.0
2011-07-20 11:30:00,54.76,54.83,54.7,54.75,36200.0,48.1546,48.2161,48.1018,48.1458,36200.0
2011-07-20 12:00:00,54.75,54.79,54.65,54.77,99000.0,48.1458,48.1809,48.0578,48.1634,99000.0
2011-07-20 12:30:00,54.78,54.78,54.72,54.75,42700.0,48.1722,48.1722,48.1194,48.1458,42700.0
2011-07-20 13:00:00,54.75,54.79,54.69,54.76,63800.0,48.1458,48.1809,48.093,48.1546,63800.0
2011-07-20 13:30:00,54.76,54.93,54.74,54.93,77700.0,48.1546,48.3041,48.137,48.3041,77700.0
2011-07-20 14:00:00,54.94,55.26,54.9,55.25,91000.0,48.3129,48.5943,48.2777,48.5855,91000.0
2011-07-20 14:30:00,55.25,55.31,55.09,55.1,94600.0,48.5855,48.6382,48.4448,48.4536,94600.0
2011-07-20 15:00:00,55.1,55.1,54.94,54.99,85200.0,48.4536,48.4536,48.3129,48.3568,85200.0
2011-07-20 15:30:00,54.99,55.1,54.94,55.01,140500.0,48.3568,48.4536,48.3129,48.3744,140500.0
2011-07-21 09:30:00,54.99,55.15,54.61,54.77,110600.0,48.3568,48.4975,48.0227,48.1634,110600.0
2011-07-21 10:00:00,54.75,54.78,54.57,54.68,231500.0,48.1458,48.1722,47.9875,48.0842,231500.0
2011-07-21 10:30:00,54.69,54.71,54.6,54.63,98700.0,48.093,48.1106,48.0139,48.0402,98700.0
2011-07-21 11:00:00,54.64,54.66,54.58,54.58,129500.0,48.049,48.0666,47.9963,47.9963,129500.0
2011-07-21 11:30:00,54.58,54.74,54.5,54.72,118900.0,47.9963,48.137,47.9259,48.1194,118900.0
2011-07-21 12:00:00,54.72,54.85,54.69,54.85,41700.0,48.1194,48.2337,48.093,48.2337,41700.0
2011-07-21 12:30:00,54.86,55.13,54.85,54.96,39800.0,48.2425,48.4799,48.2337,48.3304,39800.0
2011-07-21 13:00:00,54.95,55.04,54.87,55.0,52600.0,48.3216,48.4008,48.2513,48.3656,52600.0
2011-07-21 13:30:00,55.0,55.03,54.91,55.0,39800.0,48.3656,48.392,48.2865,48.3656,39800.0
2011-07-21 14:00:00,55.02,55.04,54.91,54.96,79800.0,48.3832,48.4008,48.2865,48.3304,79800.0
2011-07-21 14:30:00,54.94,55.12,54.94,55.07,70800.0,48.3129,48.4711,48.3129,48.4272,70800.0
2011-07-21 15:00:00,55.08,55.19,55.07,55.1,93000.0,48.436,48.5327,48.4272,48.4536,93000.0
2011-07-21 15:30:00,55.1,55.16,55.0,55.07,171900.0,48.4536,48.5063,48.3656,48.4272,171900.0
2011-07-22 09:30:00,54.96,55.23,54.78,55.08,27200.0,48.3304,48.5679,48.1722,48.436,27200.0
2011-07-22 10:00:00,55.07,55.4,55.0,55.31,150400.0,48.4272,48.7174,48.3656,48.6382,150400.0
2011-07-22 10:30:00,55.32,55.59,55.29,55.56,136900.0,48.647,48.8844,48.6206,48.8581,136900.0
2011-07-22 11:00:00,55.56,55.69,55.5,55.65,53500.0,48.8581,48.9724,48.8053,48.9372,53500.0
2011-07-22 11:30:00,55.65,56.0,55.65,55.86,106400.0,48.9372,49.245,48.9372,49.1219,106400.0
2011-07-22 12:00:00,55.86,55.98,55.82,55.9,46700.0,49.1219,49.2274,49.0867,49.1571,46700.0
2011-07-22 12:30:00,55.88,56.03,55.87,56.02,80700.0,49.1395,49.2714,49.1307,49.2626,80700.0
2011-07-22 13:00:00,56.02,56.05,55.89,55.97,90800.0,49.2626,49.289,49.1483,49.2186,90800.0
2011-07-22 13:30:00,55.96,56.03,55.9,56.0,39200.0,49.2098,49.2714,49.1571,49.245,39200.0
2011-07-22 14:00:00,56.0,56.04,55.98,56.0,65300.0,49.245,49.2802,49.2274,49.245,65300.0
2011-07-22 14:30:00,56.0,56.03,55.97,56.0,83700.0,49.245,49.2714,49.2186,49.245,83700.0
2011-07-22 15:00:00,56.01,56.03,55.89,55.91,65000.0,49.2538,49.2714,49.1483,49.1658,65000.0
2011-07-22 15:30:00,55.9,55.9,55.79,55.86,126800.0,49.1571,49.1571,49.0603,49.1219,126800.0
2011-07-25 09:30:00,55.51,56.24,55.22,56.24,92000.0,48.8141,49.456,48.5591,49.456,92000.0
2011-07-25 10:00:00,56.23,56.59,56.14,56.51,130800.0,49.4472,49.7638,49.3681,49.6935,130800.0
2011-07-25 10:30:00,56.54,56.7,56.5,56.7,190400.0,49.7199,49.8606,49.6847,49.8606,190400.0
2011-07-25 11:00:00,56.71,56.85,56.67,56.85,135300.0,49.8693,49.9925,49.8342,49.9925,135300.0
2011-07-25 11:30:00,56.84,56.87,56.8,56.84,64300.0,49.9837,50.01,49.9485,49.9837,64300.0
2011-07-25 12:00:00,56.84,57.05,56.81,57.01,75200.0,49.9837,50.1683,49.9573,50.1332,75200.0
2011-07-25 12:30:00,57.01,57.06,56.98,57.01,50900.0,50.1332,50.1771,50.1068,50.1332,50900.0
2011-07-25 13:00:00,57.01,57.03,56.86,57.0,86200.0,50.1332,50.1507,50.0013,50.1244,86200.0
2011-07-25 13:30:00,57.0,57.01,56.88,56.95,60100.0,50.1244,50.1332,50.0188,50.0804,60100.0
2011-07-25 14:00:00,56.95,57.05,56.93,57.0,73900.0,50.0804,50.1683,50.0628,50.1244,73900.0
2011-07-25 14:30:00,57.0,57.01,56.86,56.94,146600.0,50.1244,50.1332,50.0013,50.0716,146600.0
2011-07-25 15:00:00,56.95,57.02,56.88,56.99,152400.0,50.0804,50.142,50.0188,50.1156,152400.0
2011-07-25 15:30:00,56.99,57.04,56.91,56.99,352000.0,50.1156,50.1595,50.0452,50.1156,352000.0
2011-07-26 09:30:00,56.99,57.4,56.63,57.1,145900.0,50.1156,50.4761,49.799,50.2123,145900.0
2011-07-26 10:00:00,57.07,57.23,56.94,56.99,100900.0,50.1859,50.3266,50.0716,50.1156,100900.0
2011-07-26 10:30:00,56.98,57.06,56.93,57.04,110500.0,50.1068,50.1771,50.0628,50.1595,110500.0
2011-07-26 11:00:00,57.03,57.07,56.95,57.07,80100.0,50.1507,50.1859,50.0804,50.1859,80100.0
2011-07-26 11:30:00,57.05,57.11,56.99,57.02,52300.0,50.1683,50.2211,50.1156,50.142,52300.0
2011-07-26 12:00:00,57.02,57.08,57.01,57.05,44400.0,50.142,50.1947,50.1332,50.1683,44400.0
2011-07-26 12:30:00,57.05,57.09,57.05,57.09,47000.0,50.1683,50.2035,50.1683,50.2035,47000.0
2011-07-26 13:00:00,57.09,57.21,57.07,57.18,87600.0,50.2035,50.309,50.1859,50.2827,87600.0
2011-07-26 13:30:00,57.17,57.24,57.07,57.11,103500.0,50.2739,50.3354,50.1859,50.2211,103500.0
2011-07-26 14:00:00,57.11,57.33,57.1,57.28,73200.0,50.2211,50.4146,50.2123,50.3706,73200.0
2011-07-26 14:30:00,57.29,57.49,57.27,57.41,72900.0,50.3794,50.5553,50.3618,50.4849,72900.0
2011-07-26 15:00:00,57.41,57.62,57.38,57.6,158900.0,50.4849,50.6696,50.4585,50.652,158900.0
2011-07-26 15:30:00,57.6,57.69,57.5,57.63,309200.0,50.652,50.7311,50.5641,50.6784,309200.0
2011-07-27 09:30:00,57.43,57.43,56.47,56.81,123700.0,50.5025,50.5025,49.6583,49.9573,123700.0
2011-07-27 10:00:00,56.8,56.9,56.65,56.69,147600.0,49.9485,50.0364,49.8166,49.8518,147600.0
2011-07-27 10:30:00,56.69,56.72,56.45,56.5,84000.0,49.8518,49.8781,49.6407,49.6847,84000.0
2011-07-27 11:00:00,56.48,56.65,56.45,56.56,68800.0,49.6671,49.8166,49.6407,49.7374,68800.0
2011-07-27 11:30:00,56.56,56.62,56.35,56.37,58700.0,49.7374,49.7902,49.5528,49.5704,58700.0
2011-07-27 12:00:00,56.38,56.46,56.36,56.45,44000.0,49.5792,49.6495,49.5616,49.6407,44000.0
2011-07-27 12:30:00,56.45,56.48,56.38,56.39,32000.0,49.6407,49.6671,49.5792,49.5879,32000.0
2011-07-27 13:00:00,56.37,56.43,56.33,56.4,45400.0,49.5704,49.6231,49.5352,49.5967,45400.0
2011-07-27 13:30:00,56.39,56.51,56.39,56.5,30400.0,49.5879,49.6935,49.5879,49.6847,30400.0
2011-07-27 14:00:00,56.49,56.53,56.42,56.49,159000.0,49.6759,49.7111,49.6143,49.6759,159000.0
2011-07-27 14:30:00,56.48,56.51,56.25,56.33,110700.0,49.6671,49.6935,49.4648,49.5352,110700.0
2011-07-27 15:00:00,56.32,56.34,56.1,56.21,149600.0,49.5264,49.544,49.3329,49.4297,149600.0
2011-07-27 15:30:00,56.21,56.3,56.17,56.21,250400.0,49.4297,49.5088,49.3945,49.4297,250400.0
2011-07-28 09:30:00,55.77,55.77,55.1,55.3,224900.0,49.0427,49.0427,48.4536,48.6294,224900.0
2011-07-28 10:00:00,55.27,55.37,55.0,55.1,122600.0,48.603,48.691,48.3656,48.4536,122600.0
2011-07-28 10:30:00,55.13,55.35,55.12,55.27,61000.0,48.4799,48.6734,48.4711,48.603,61000.0
2011-07-28 11:00:00,55.27,55.45,55.18,55.39,65900.0,48.603,48.7613,48.5239,48.7086,65900.0
2011-07-28 11:30:00,55.4,55.41,55.08,55.12,77600.0,48.7174,48.7262,48.436,48.4711,77600.0
2011-07-28 12:00:00,55.12,55.32,55.1,55.29,60800.0,48.4711,48.647,48.4536,48.6206,60800.0
2011-07-28 12:30:00,55.29,55.32,55.12,55.16,77900.0,48.6206,48.647,48.4711,48.5063,77900.0
2011-07-28 13:00:00,55.17,55.24,55.01,55.06,62000.0,48.5151,48.5767,48.3744,48.4184,62000.0
2011-07-28 13:30:00,55.05,55.18,54.98,55.06,65000.0,48.4096,48.5239,48.348,48.4184,65000.0
2011-07-28 14:00:00,55.06,55.1,54.94,55.0,80500.0,48.4184,48.4536,48.3129,48.3656,80500.0
2011-07-28 14:30:00,54.98,55.04,54.91,54.98,88000.0,48.348,48.4008,48.2865,48.348,88000.0
2011-07-28 15:00:00,54.98,55.03,54.85,54.86,81600.0,48.348,48.392,48.2337,48.2425,81600.0
2011-07-28 15:30:00,54.86,54.89,54.54,54.79,244400.0,48.2425,48.2689,47.9611,48.1809,244400.0
2011-07-29 09:30:00,54.53,54.76,54.15,54.75,54900.0,47.9523,48.1546,47.6181,48.1458,54900.0
2011-07-29 10:00:00,54.72,54.95,54.22,54.91,355000.0,48.1194,48.3216,47.6797,48.2865,355000.0
2011-07-29 10:30:00,54.92,55.44,54.92,55.38,93100.0,48.2953,48.7525,48.2953,48.6998,93100.0
2011-07-29 11:00:00,55.39,55.39,55.0,55.0,163800.0,48.7086,48.7086,48.3656,48.3656,163800.0
2011-07-29 11:30:00,55.0,55.04,54.75,54.75,34200.0,48.3656,48.4008,48.1458,48.1458,34200.0
2011-07-29 12:00:00,54.76,54.8,54.54,54.54,38500.0,48.1546,48.1897,47.9611,47.9611,38500.0
2011-07-29 12:30:00,54.54,54.69,54.42,54.61,60700.0,47.9611,48.093,47.8556,48.0227,60700.0
2011-07-29 13:00:00,54.62,54.86,54.59,54.83,22500.0,48.0315,48.2425,48.0051,48.2161,22500.0
2011-07-29 13:30:00,54.85,55.13,54.79,55.13,41800.0,48.2337,48.4799,48.1809,48.4799,41800.0
2011-07-29 14:00:00,55.12,55.25,55.1,55.18,47800.0,48.4711,48.5855,48.4536,48.5239,47800.0
2011-07-29 14:30:00,55.18,55.29,55.08,55.21,51700.0,48.5239,48.6206,48.436,48.5503,51700.0
2011-07-29 15:00:00,55.21,55.21,55.04,55.11,55000.0,48.5503,48.5503,48.4008,48.4623,55000.0
2011-07-29 15:30:00,55.11,55.15,54.95,54.95,143500.0,48.4623,48.4975,48.3216,48.3216,143500.0
2011-08-01 09:30:00,55.44,55.44,54.21,54.41,75200.0,48.7525,48.7525,47.6709,47.8468,75200.0
2011-08-01 10:00:00,54.46,54.57,54.16,54.52,65300.0,47.8908,47.9875,47.6269,47.9435,65300.0
2011-08-01 10:30:00,54.52,54.57,54.39,54.51,64800.0,47.9435,47.9875,47.8292,47.9347,64800.0
2011-08-01 11:00:00,54.52,54.52,54.31,54.31,71100.0,47.9435,47.9435,47.7588,47.7588,71100.0
2011-08-01 11:30:00,54.32,54.32,54.1,54.16,47900.0,47.7676,47.7676,47.5742,47.6269,47900.0
2011-08-01 12:00:00,54.16,54.22,54.08,54.13,46800.0,47.6269,47.6797,47.5566,47.6006,46800.0
2011-08-01 12:30:00,54.14,54.17,54.02,54.08,22600.0,47.6094,47.6357,47.5038,47.5566,22600.0
2011-08-01 13:00:00,54.11,54.22,54.03,54.15,31800.0,47.583,47.6797,47.5126,47.6181,31800.0
2011-08-01 13:30:00,54.16,54.22,54.09,54.1,17700.0,47.6269,47.6797,47.5654,47.5742,17700.0
2011-08-01 14:00:00,54.09,54.1,53.96,53.97,40200.0,47.5654,47.5742,47.4511,47.4599,40200.0
2011-08-01 14:30:00,53.96,54.07,53.91,54.02,54700.0,47.4511,47.5478,47.4071,47.5038,54700.0
2011-08-01 15:00:00,54.02,54.23,54.01,54.22,50900.0,47.5038,47.6885,47.495,47.6797,50900.0
2011-08-01 15:30:00,54.22,54.27,54.1,54.2,100200.0,47.6797,47.7237,47.5742,47.6621,100200.0
2011-08-02 09:30:00,54.08,54.71,54.03,54.4,50100.0,47.5566,48.1106,47.5126,47.838,50100.0
2011-08-02 10:00:00,54.39,54.94,54.39,54.68,86000.0,47.8292,48.3129,47.8292,48.0842,86000.0
2011-08-02 10:30:00,54.66,54.78,54.5,54.5,86900.0,48.0666,48.1722,47.9259,47.9259,86900.0
2011-08-02 11:00:00,54.51,54.52,54.34,54.41,36100.0,47.9347,47.9435,47.7852,47.8468,36100.0
2011-08-02 11:30:00,54.41,54.44,54.14,54.18,44100.0,47.8468,47.8732,47.6094,47.6445,44100.0
2011-08-02 12:00:00,54.18,54.3,54.06,54.27,47300.0,47.6445,47.7501,47.539,47.7237,47300.0
2011-08-02 12:30:00,54.28,54.32,53.87,53.92,50700.0,47.7325,47.7676,47.3719,47.4159,50700.0
2011-08-02 13:00:00,53.91,54.1,53.9,54.01,52200.0,47.4071,47.5742,47.3983,47.495,52200.0
2011-08-02 13:30:00,54.01,54.01,53.5,53.53,90600.0,47.495,47.495,47.0466,47.0729,90600.0
2011-08-02 14:00:00,53.51,53.77,53.51,53.62,39300.0,47.0553,47.284,47.0553,47.1521,39300.0
2011-08-02 14:30:00,53.63,53.63,53.38,53.6,105600.0,47.1609,47.1609,46.941,47.1345,105600.0
2011-08-02 15:00:00,53.61,53.65,53.35,53.5,100600.0,47.1433,47.1785,46.9146,47.0466,100600.0
2011-08-02 15:30:00,53.5,53.51,53.18,53.26,151400.0,47.0466,47.0553,46.7652,46.8355,151400.0
2011-08-03 09:30:00,53.35,53.56,52.93,53.56,79600.0,46.9146,47.0993,46.5453,47.0993,79600.0
2011-08-03 10:00:00,53.53,53.71,53.0,53.17,117700.0,47.0729,47.2312,46.6069,46.7564,117700.0
2011-08-03 10:30:00,53.14,53.2,52.61,53.12,254500.0,46.73,46.7827,46.2639,46.7124,254500.0
2011-08-03 11:00:00,53.11,53.79,53.09,53.57,73400.0,46.7036,47.3016,46.686,47.1081,73400.0
2011-08-03 11:30:00,53.62,53.83,53.52,53.71,86700.0,47.1521,47.3367,47.0641,47.2312,86700.0
2011-08-03 12:00:00,53.7,53.71,53.4,53.55,31700.0,47.2224,47.2312,46.9586,47.0905,31700.0
2011-08-03 12:30:00,53.54,53.72,53.46,53.7,34500.0,47.0817,47.24,47.0114,47.2224,34500.0
2011-08-03 13:00:00,53.69,53.74,53.56,53.72,29900.0,47.2136,47.2576,47.0993,47.24,29900.0
2011-08-03 13:30:00,53.73,54.09,53.73,54.04,52200.0,47.2488,47.5654,47.2488,47.5214,52200.0
2011-08-03 14:00:00,54.04,54.19,54.03,54.12,78200.0,47.5214,47.6533,47.5126,47.5918,78200.0
2011-08-03 14:30:00,54.1,54.19,54.0,54.11,74000.0,47.5742,47.6533,47.4862,47.583,74000.0
2011-08-03 15:00:00,54.11,54.52,54.1,54.44,132900.0,47.583,47.9435,47.5742,47.8732,132900.0
2011-08-03 15:30:00,54.43,54.47,54.25,54.36,208500.0,47.8644,47.8995,47.7061,47.8028,208500.0
2011-08-04 09:30:00,53.76,53.94,53.27,53.41,69600.0,47.2752,47.4335,46.8443,46.9674,69600.0
2011-08-04 10:00:00,53.42,53.5,53.23,53.4,59700.0,46.9762,47.0466,46.8091,46.9586,59700.0
2011-08-04 10:30:00,53.39,53.52,53.09,53.1,53600.0,46.9498,47.0641,46.686,46.6948,53600.0
2011-08-04 11:00:00,53.1,53.54,53.0,53.48,127300.0,46.6948,47.0817,46.6069,47.029,127300.0
2011-08-04 11:30:00,53.48,53.56,53.17,53.3,125800.0,47.029,47.0993,46.7564,46.8707,125800.0
2011-08-04 12:00:00,53.29,53.53,53.22,53.53,45000.0,46.8619,47.0729,46.8003,47.0729,45000.0
2011-08-04 12:30:00,53.52,53.72,53.49,53.62,50100.0,47.0641,47.24,47.0378,47.1521,50100.0
2011-08-04 13:00:00,53.63,53.75,53.59,53.73,68200.0,47.1609,47.2664,47.1257,47.2488,68200.0
2011-08-04 13:30:00,53.72,53.76,53.56,53.62,124600.0,47.24,47.2752,47.0993,47.1521,124600.0
2011-08-04 14:00:00,53.64,53.65,53.32,53.33,111100.0,47.1697,47.1785,46.8883,46.8971,111100.0
2011-08-04 14:30:00,53.33,53.52,53.25,53.32,118800.0,46.8971,47.0641,46.8267,46.8883,118800.0
2011-08-04 15:00:00,53.3,53.6,53.16,53.21,175300.0,46.8707,47.1345,46.7476,46.7915,175300.0
2011-08-04 15:30:00,53.17,53.21,52.73,52.74,332700.0,46.7564,46.7915,46.3694,46.3782,332700.0
2011-08-05 09:30:00,53.08,53.3,52.64,52.95,138400.0,46.6772,46.8707,46.2903,46.5629,138400.0
2011-08-05 10:00:00,52.95,53.11,52.63,53.03,175500.0,46.5629,46.7036,46.2815,46.6332,175500.0
2011-08-05 10:30:00,53.03,53.03,52.6,52.85,122200.0,46.6332,46.6332,46.2551,46.475,122200.0
2011-08-05 11:00:00,52.85,52.85,52.5,52.6,105800.0,46.475,46.475,46.1672,46.2551,105800.0
2011-08-05 11:30:00,52.61,52.73,51.94,51.98,110100.0,46.2639,46.3694,45.6747,45.7099,110100.0
2011-08-05 12:00:00,51.93,52.49,51.9,52.36,131200.0,45.6659,46.1584,45.6396,46.0441,131200.0
2011-08-05 12:30:00,52.34,53.17,52.27,53.12,234900.0,46.0265,46.7564,45.9649,46.7124,234900.0
2011-08-05 13:00:00,53.12,53.39,52.88,53.21,94400.0,46.7124,46.9498,46.5013,46.7915,94400.0
2011-08-05 13:30:00,53.23,53.33,52.76,52.91,123800.0,46.8091,46.8971,46.3958,46.5277,123800.0
2011-08-05 14:00:00,52.93,53.12,52.77,53.09,121700.0,46.5453,46.7124,46.4046,46.686,121700.0
2011-08-05 14:30:00,53.11,53.24,52.94,53.01,97000.0,46.7036,46.8179,46.5541,46.6157,97000.0
2011-08-05 15:00:00,53.03,53.1,52.69,52.7,139700.0,46.6332,46.6948,46.3343,46.3431,139700.0
2011-08-05 15:30:00,52.71,53.15,52.7,52.95,251100.0,46.3518,46.7388,46.3431,46.5629,251100.0
2011-08-08 09:30:00,51.81,52.07,50.57,51.34,338600.0,45.5604,45.789,44.47,45.1471,338600.0
2011-08-08 10:00:00,51.34,51.37,49.91,50.0,354700.0,45.1471,45.1735,43.8896,43.9687,354700.0
2011-08-08 10:30:00,50.0,50.85,49.92,50.71,187000.0,43.9687,44.7162,43.8984,44.5931,187000.0
2011-08-08 11:00:00,50.7,51.24,50.68,51.2,157500.0,44.5843,45.0592,44.5667,45.024,157500.0
2011-08-08 11:30:00,51.19,51.26,50.96,51.15,107700.0,45.0152,45.0768,44.8129,44.98,107700.0
2011-08-08 12:00:00,51.15,51.15,50.74,50.79,94800.0,44.98,44.98,44.6195,44.6634,94800.0
2011-08-08 12:30:00,50.81,50.92,50.61,50.62,92500.0,44.681,44.7778,44.5052,44.514,92500.0
2011-08-08 13:00:00,50.61,50.78,50.45,50.5,80700.0,44.5052,44.6547,44.3645,44.4084,80700.0
2011-08-08 13:30:00,50.45,50.53,50.13,50.29,167500.0,44.3645,44.4348,44.0831,44.2238,167500.0
2011-08-08 14:00:00,50.25,50.5,49.82,50.04,259700.0,44.1886,44.4084,43.8105,44.0039,259700.0
2011-08-08 14:30:00,50.06,50.49,50.01,50.43,167400.0,44.0215,44.3996,43.9775,44.3469,167400.0
2011-08-08 15:00:00,50.37,51.04,50.29,50.75,186800.0,44.2941,44.8833,44.2238,44.6283,186800.0
2011-08-08 15:30:00,50.7,50.78,50.03,50.03,304200.0,44.5843,44.6547,43.9951,43.9951,304200.0
2011-08-09 09:30:00,50.51,51.05,50.0,50.84,261600.0,44.4172,44.8921,43.9687,44.7074,261600.0
2011-08-09 10:00:00,50.77,51.24,50.6,50.9,184100.0,44.6459,45.0592,44.4964,44.7602,184100.0
2011-08-09 10:30:00,50.88,50.94,50.66,50.74,143000.0,44.7426,44.7954,44.5491,44.6195,143000.0
2011-08-09 11:00:00,50.74,50.79,50.41,50.58,127700.0,44.6195,44.6634,44.3293,44.4788,127700.0
2011-08-09 11:30:00,50.63,50.81,50.53,50.78,87300.0,44.5227,44.681,44.4348,44.6547,87300.0
2011-08-09 12:00:00,50.76,50.85,50.56,50.57,75100.0,44.6371,44.7162,44.4612,44.47,75100.0
2011-08-09 12:30:00,50.58,50.78,50.57,50.7,98600.0,44.4788,44.6547,44.47,44.5843,98600.0
2011-08-09 13:00:00,50.69,50.75,50.63,50.68,94900.0,44.5755,44.6283,44.5227,44.5667,94900.0
2011-08-09 13:30:00,50.67,50.72,50.58,50.63,113500.0,44.5579,44.6019,44.4788,44.5227,113500.0
2011-08-09 14:00:00,50.64,50.9,49.96,50.4,167800.0,44.5315,44.7602,43.9336,44.3205,167800.0
2011-08-09 14:30:00,50.41,50.42,49.66,49.89,271900.0,44.3293,44.3381,43.6698,43.872,271900.0
2011-08-09 15:00:00,49.82,50.91,49.72,50.88,203000.0,43.8105,44.769,43.7225,44.7426,203000.0
2011-08-09 15:30:00,50.87,51.91,50.77,51.89,323400.0,44.7338,45.6483,44.6459,45.6308,323400.0
2011-08-10 09:30:00,50.3,50.44,49.6,50.3,160700.0,44.2326,44.3557,43.617,44.2326,160700.0
2011-08-10 10:00:00,50.25,50.7,49.5,49.63,198600.0,44.1886,44.5843,43.5291,43.6434,198600.0
2011-08-10 10:30:00,49.63,50.11,49.51,50.01,114300.0,43.6434,44.0655,43.5378,43.9775,114300.0
2011-08-10 11:00:00,50.01,50.31,49.75,50.03,72000.0,43.9775,44.2413,43.7489,43.9951,72000.0
2011-08-10 11:30:00,50.06,50.23,49.8,50.02,116200.0,44.0215,44.171,43.7929,43.9863,116200.0
2011-08-10 12:00:00,49.99,50.31,49.87,50.18,70500.0,43.9599,44.2413,43.8544,44.127,70500.0
2011-08-10 12:30:00,50.17,50.5,49.98,50.42,47000.0,44.1182,44.4084,43.9512,44.3381,47000.0
2011-08-10 13:00:00,50.38,50.43,49.96,50.15,76100.0,44.3029,44.3469,43.9336,44.1006,76100.0
2011-08-10 13:30:00,50.16,50.52,50.02,50.52,79800.0,44.1094,44.426,43.9863,44.426,79800.0
2011-08-10 14:00:00,50.5,51.28,50.43,51.19,197400.0,44.4084,45.0943,44.3469,45.0152,197400.0
2011-08-10 14:30:00,51.18,51.42,50.64,50.66,126500.0,45.0064,45.2175,44.5315,44.5491,126500.0
2011-08-10 15:00:00,50.66,50.97,50.55,50.75,224200.0,44.5491,44.8217,44.4524,44.6283,224200.0
2011-08-10 15:30:00,50.74,50.76,50.07,50.08,338600.0,44.6195,44.6371,44.0303,44.0391,338600.0
2011-08-11 09:30:00,56.58,57.0,53.22,54.11,1138000.0,49.755,50.1244,46.8003,47.583,1138000.0
2011-08-11 10:00:00,54.16,54.99,53.97,54.4,956300.0,47.6269,48.3568,47.4599,47.838,956300.0
2011-08-11 10:30:00,54.56,55.13,54.08,54.65,570700.0,47.9787,48.4799,47.5566,48.0578,570700.0
2011-08-11 11:00:00,54.59,55.02,54.32,54.76,479300.0,48.0051,48.3832,47.7676,48.1546,479300.0
2011-08-11 11:30:00,54.77,55.06,54.64,54.91,167300.0,48.1634,48.4184,48.049,48.2865,167300.0
2011-08-11 12:00:00,54.91,55.25,54.42,54.42,175200.0,48.2865,48.5855,47.8556,47.8556,175200.0
2011-08-11 12:30:00,54.43,55.2,54.43,55.05,254900.0,47.8644,48.5415,47.8644,48.4096,254900.0
2011-08-11 13:00:00,55.06,55.09,54.51,54.71,256800.0,48.4184,48.4448,47.9347,48.1106,256800.0
2011-08-11 13:30:00,54.72,55.01,54.56,54.59,149700.0,48.1194,48.3744,47.9787,48.0051,149700.0
2011-08-11 14:00:00,54.58,54.87,54.51,54.76,167300.0,47.9963,48.2513,47.9347,48.1546,167300.0
2011-08-11 14:30:00,54.75,54.77,54.06,54.06,283200.0,48.1458,48.1634,47.539,47.539,283200.0
2011-08-11 15:00:00,54.04,54.37,53.98,54.35,364600.0,47.5214,47.8116,47.4687,47.794,364600.0
2011-08-11 15:30:00,54.36,54.95,54.02,54.24,536300.0,47.8028,48.3216,47.5038,47.6973,536300.0
2011-08-12 09:30:00,55.73,56.14,54.65,55.07,273300.0,49.0076,49.3681,48.0578,48.4272,273300.0
2011-08-12 10:00:00,55.04,55.51,54.64,54.95,166400.0,48.4008,48.8141,48.049,48.3216,166400.0
2011-08-12 10:30:00,55.0,55.22,54.97,55.01,69400.0,48.3656,48.5591,48.3392,48.3744,69400.0
2011-08-12 11:00:00,55.02,55.11,54.82,54.82,104300.0,48.3832,48.4623,48.2073,48.2073,104300.0
2011-08-12 11:30:00,54.83,54.99,54.66,54.96,56300.0,48.2161,48.3568,48.0666,48.3304,56300.0
2011-08-12 12:00:00,54.97,55.13,54.91,55.08,50000.0,48.3392,48.4799,48.2865,48.436,50000.0
2011-08-12 12:30:00,55.05,55.09,54.79,55.06,76400.0,48.4096,48.4448,48.1809,48.4184,76400.0
2011-08-12 13:00:00,55.06,55.14,54.96,55.06,38800.0,48.4184,48.4887,48.3304,48.4184,38800.0
2011-08-12 13:30:00,55.01,55.27,54.99,55.19,48100.0,48.3744,48.603,48.3568,48.5327,48100.0
2011-08-12 14:00:00,55.2,55.33,54.81,55.02,60200.0,48.5415,48.6558,48.1985,48.3832,60200.0
2011-08-12 14:30:00,55.01,55.05,54.71,54.96,72500.0,48.3744,48.4096,48.1106,48.3304,72500.0
2011-08-12 15:00:00,54.95,55.11,54.93,55.05,82300.0,48.3216,48.4623,48.3041,48.4096,82300.0
2011-08-12 15:30:00,55.05,55.23,54.92,55.2,186700.0,48.4096,48.5679,48.2953,48.5415,186700.0
2011-08-15 09:30:00,55.49,55.53,54.71,54.79,73300.0,48.7965,48.8317,48.1106,48.1809,73300.0
2011-08-15 10:00:00,54.85,55.4,54.83,55.33,54400.0,48.2337,48.7174,48.2161,48.6558,54400.0
2011-08-15 10:30:00,55.34,55.49,55.26,55.39,65500.0,48.6646,48.7965,48.5943,48.7086,65500.0
2011-08-15 11:00:00,55.38,55.43,55.0,55.19,62100.0,48.6998,48.7437,48.3656,48.5327,62100.0
2011-08-15 11:30:00,55.2,55.48,55.13,55.37,68900.0,48.5415,48.7877,48.4799,48.691,68900.0
2011-08-15 12:00:00,55.38,55.69,55.37,55.68,51300.0,48.6998,48.9724,48.691,48.9636,51300.0
2011-08-15 12:30:00,55.67,55.92,55.63,55.9,58600.0,48.9548,49.1746,48.9196,49.1571,58600.0
2011-08-15 13:00:00,55.9,56.1,55.81,56.04,67800.0,49.1571,49.3329,49.0779,49.2802,67800.0
2011-08-15 13:30:00,56.04,56.07,55.76,56.07,78700.0,49.2802,49.3065,49.0339,49.3065,78700.0
2011-08-15 14:00:00,56.05,56.33,56.05,56.31,49500.0,49.289,49.5352,49.289,49.5176,49500.0
2011-08-15 14:30:00,56.3,56.33,56.15,56.29,96400.0,49.5088,49.5352,49.3769,49.5,96400.0
2011-08-15 15:00:00,56.3,56.39,56.1,56.12,118900.0,49.5088,49.5879,49.3329,49.3505,118900.0
2011-08-15 15:30:00,56.13,56.38,56.07,56.36,344500.0,49.3593,49.5792,49.3065,49.5616,344500.0
2011-08-16 09:30:00,55.69,55.95,55.24,55.39,129100.0,48.9724,49.201,48.5767,48.7086,129100.0
2011-08-16 10:00:00,55.38,55.9,55.38,55.88,87300.0,48.6998,49.1571,48.6998,49.1395,87300.0
2011-08-16 10:30:00,55.88,56.0,55.53,55.97,74500.0,49.1395,49.245,48.8317,49.2186,74500.0
2011-08-16 11:00:00,55.94,56.01,55.55,55.6,129600.0,49.1922,49.2538,48.8493,48.8932,129600.0
2011-08-16 11:30:00,55.61,56.06,55.61,56.04,55300.0,48.902,49.2978,48.902,49.2802,55300.0
2011-08-16 12:00:00,56.04,56.23,55.67,55.73,96900.0,49.2802,49.4472,48.9548,49.0076,96900.0
2011-08-16 12:30:00,55.69,55.73,55.39,55.48,51800.0,48.9724,49.0076,48.7086,48.7877,51800.0
2011-08-16 13:00:00,55.49,55.51,55.13,55.35,60700.0,48.7965,48.8141,48.4799,48.6734,60700.0
2011-08-16 13:30:00,55.35,55.48,55.22,55.4,48400.0,48.6734,48.7877,48.5591,48.7174,48400.0
2011-08-16 14:00:00,55.36,55.63,55.36,55.63,62200.0,48.6822,48.9196,48.6822,48.9196,62200.0
2011-08-16 14:30:00,55.63,55.82,55.55,55.77,78700.0,48.9196,49.0867,48.8493,49.0427,78700.0
2011-08-16 15:00:00,55.77,56.05,55.76,56.02,89600.0,49.0427,49.289,49.0339,49.2626,89600.0
2011-08-16 15:30:00,56.03,56.07,55.46,55.64,384600.0,49.2714,49.3065,48.7701,48.9284,384600.0
2011-08-17 09:30:00,56.11,56.54,55.92,56.47,56500.0,49.3417,49.7199,49.1746,49.6583,56500.0
2011-08-17 10:00:00,56.45,56.72,56.29,56.72,79200.0,49.6407,49.8781,49.5,49.8781,79200.0
2011-08-17 10:30:00,56.72,56.87,56.68,56.73,136800.0,49.8781,50.01,49.843,49.8869,136800.0
2011-08-17 11:00:00,56.72,56.85,56.68,56.74,147900.0,49.8781,49.9925,49.843,49.8957,147900.0
2011-08-17 11:30:00,56.75,56.83,56.32,56.35,117800.0,49.9045,49.9749,49.5264,49.5528,117800.0
2011-08-17 12:00:00,56.34,56.44,56.24,56.44,69900.0,49.544,49.6319,49.456,49.6319,69900.0
2011-08-17 12:30:00,56.44,56.49,56.13,56.17,32500.0,49.6319,49.6759,49.3593,49.3945,32500.0
2011-08-17 13:00:00,56.18,56.35,56.02,56.3,80700.0,49.4033,49.5528,49.2626,49.5088,80700.0
2011-08-17 13:30:00,56.29,56.35,56.22,56.28,74500.0,49.5,49.5528,49.4385,49.4912,74500.0
2011-08-17 14:00:00,56.29,56.42,56.25,56.42,65500.0,49.5,49.6143,49.4648,49.6143,65500.0
2011-08-17 14:30:00,56.43,56.51,56.23,56.46,65500.0,49.6231,49.6935,49.4472,49.6495,65500.0
2011-08-17 15:00:00,56.45,56.92,56.42,56.78,186600.0,49.6407,50.054,49.6143,49.9309,186600.0
2011-08-17 15:30:00,56.78,56.82,56.57,56.76,181400.0,49.9309,49.9661,49.7462,49.9133,181400.0
2011-08-18 09:30:00,55.43,56.1,55.4,55.56,180900.0,48.7437,49.3329,48.7174,48.8581,180900.0
2011-08-18 10:00:00,55.57,56.4,54.97,56.36,266900.0,48.8669,49.5967,48.3392,49.5616,266900.0
2011-08-18 10:30:00,56.37,56.7,56.01,56.64,269000.0,49.5704,49.8606,49.2538,49.8078,269000.0
2011-08-18 11:00:00,56.62,56.69,56.42,56.56,127200.0,49.7902,49.8518,49.6143,49.7374,127200.0
2011-08-18 11:30:00,56.55,56.86,56.46,56.86,78700.0,49.7286,50.0013,49.6495,50.0013,78700.0
2011-08-18 12:00:00,56.87,57.01,56.65,56.83,86900.0,50.01,50.1332,49.8166,49.9749,86900.0
2011-08-18 12:30:00,56.81,57.1,56.81,57.09,141000.0,49.9573,50.2123,49.9573,50.2035,141000.0
2011-08-18 13:00:00,57.09,57.09,56.34,56.34,165400.0,50.2035,50.2035,49.544,49.544,165400.0
2011-08-18 13:30:00,56.34,56.37,55.71,55.8,259400.0,49.544,49.5704,48.99,49.0691,259400.0
2011-08-18 14:00:00,55.77,56.18,55.68,56.0,149800.0,49.0427,49.4033,48.9636,49.245,149800.0
2011-08-18 14:30:00,56.0,56.25,55.73,55.73,154300.0,49.245,49.4648,49.0076,49.0076,154300.0
2011-08-18 15:00:00,55.75,56.1,55.49,56.08,218700.0,49.0251,49.3329,48.7965,49.3153,218700.0
2011-08-18 15:30:00,56.08,56.57,55.98,56.56,396800.0,49.3153,49.7462,49.2274,49.7374,396800.0
2011-08-19 09:30:00,56.01,57.61,55.8,57.5,209700.0,49.2538,50.6608,49.0691,50.5641,209700.0
2011-08-19 10:00:00,57.56,58.17,57.48,58.12,174000.0,50.6168,51.1532,50.5465,51.1093,174000.0
2011-08-19 10:30:00,58.13,58.15,57.43,57.54,191000.0,51.1181,51.1356,50.5025,50.5992,191000.0
2011-08-19 11:00:00,57.54,57.75,57.48,57.71,237100.0,50.5992,50.7839,50.5465,50.7487,237100.0
2011-08-19 11:30:00,57.71,58.02,57.62,57.99,100300.0,50.7487,51.0213,50.6696,50.9949,100300.0
2011-08-19 12:00:00,58.0,58.01,57.85,57.99,101900.0,51.0037,51.0125,50.8718,50.9949,101900.0
2011-08-19 12:30:00,58.0,58.15,57.89,57.98,74200.0,51.0037,51.1356,50.907,50.9862,74200.0
2011-08-19 13:00:00,57.98,58.12,57.95,58.09,64300.0,50.9862,51.1093,50.9598,51.0829,64300.0
2011-08-19 13:30:00,58.09,58.24,57.96,58.05,123600.0,51.0829,51.2148,50.9686,51.0477,123600.0
2011-08-19 14:00:00,58.04,58.16,57.98,58.08,168400.0,51.0389,51.1444,50.9862,51.0741,168400.0
2011-08-19 14:30:00,58.06,58.19,57.91,58.08,180800.0,51.0565,51.1708,50.9246,51.0741,180800.0
2011-08-19 15:00:00,58.08,58.33,58.0,58.16,202500.0,51.0741,51.2939,51.0037,51.1444,202500.0
2011-08-19 15:30:00,58.16,58.22,57.89,57.94,357800.0,51.1444,51.1972,50.907,50.951,357800.0
2011-08-22 09:30:00,58.68,58.72,57.97,58.1,53900.0,51.6017,51.6369,50.9774,51.0917,53900.0
2011-08-22 10:00:00,58.12,58.31,57.88,58.16,56200.0,51.1093,51.2763,50.8982,51.1444,56200.0
2011-08-22 10:30:00,58.18,58.28,57.86,57.9,123900.0,51.162,51.25,50.8806,50.9158,123900.0
2011-08-22 11:00:00,57.9,57.95,57.39,57.61,73900.0,50.9158,50.9598,50.4673,50.6608,73900.0
2011-08-22 11:30:00,57.59,57.81,57.49,57.66,127000.0,50.6432,50.8367,50.5553,50.7048,127000.0
2011-08-22 12:00:00,57.64,57.78,57.55,57.6,172700.0,50.6872,50.8103,50.608,50.652,172700.0
2011-08-22 12:30:00,57.59,57.71,57.37,57.68,105800.0,50.6432,50.7487,50.4497,50.7223,105800.0
2011-08-22 13:00:00,57.67,57.76,57.54,57.55,66500.0,50.7135,50.7927,50.5992,50.608,66500.0
2011-08-22 13:30:00,57.54,57.65,57.08,57.24,121800.0,50.5992,50.696,50.1947,50.3354,121800.0
2011-08-22 14:00:00,57.25,57.3,56.92,57.09,151700.0,50.3442,50.3882,50.054,50.2035,151700.0
2011-08-22 14:30:00,57.09,57.18,56.98,57.04,184900.0,50.2035,50.2827,50.1068,50.1595,184900.0
2011-08-22 15:00:00,57.03,57.53,56.98,57.49,177100.0,50.1507,50.5904,50.1068,50.5553,177100.0
2011-08-22 15:30:00,57.49,57.56,57.12,57.31,333900.0,50.5553,50.6168,50.2299,50.397,333900.0
2011-08-23 09:30:00,57.6,57.76,57.27,57.48,60400.0,50.652,50.7927,50.3618,50.5465,60400.0
2011-08-23 10:00:00,57.51,58.11,57.47,58.01,99100.0,50.5728,51.1005,50.5377,51.0125,99100.0
2011-08-23 10:30:00,58.0,58.07,57.51,57.53,111500.0,51.0037,51.0653,50.5728,50.5904,111500.0
2011-08-23 11:00:00,57.52,57.79,57.45,57.7,88500.0,50.5816,50.8191,50.5201,50.7399,88500.0
2011-08-23 11:30:00,57.7,58.13,57.65,58.13,64500.0,50.7399,51.1181,50.696,51.1181,64500.0
2011-08-23 12:00:00,58.13,58.14,57.86,57.94,53300.0,51.1181,51.1269,50.8806,50.951,53300.0
2011-08-23 12:30:00,57.96,58.07,57.83,57.95,64300.0,50.9686,51.0653,50.8542,50.9598,64300.0
2011-08-23 13:00:00,57.98,58.13,57.52,58.03,31000.0,50.9862,51.1181,50.5816,51.0301,31000.0
2011-08-23 13:30:00,58.05,58.11,57.83,57.89,44900.0,51.0477,51.1005,50.8542,50.907,44900.0
2011-08-23 14:00:00,57.93,58.18,57.84,58.14,50200.0,50.9422,51.162,50.863,51.1269,50200.0
2011-08-23 14:30:00,58.14,58.5,58.14,58.41,60300.0,51.1269,51.4434,51.1269,51.3643,60300.0
2011-08-23 15:00:00,58.45,58.74,58.38,58.41,100600.0,51.3995,51.6545,51.3379,51.3643,100600.0
2011-08-23 15:30:00,58.4,58.46,58.09,58.34,264200.0,51.3555,51.4083,51.0829,51.3027,264200.0
2011-08-24 09:30:00,57.89,58.63,57.75,58.61,101300.0,50.907,51.5577,50.7839,51.5402,101300.0
2011-08-24 10:00:00,58.63,58.84,58.51,58.53,194100.0,51.5577,51.7424,51.4522,51.4698,194100.0
2011-08-24 10:30:00,58.5,58.59,58.3,58.52,102800.0,51.4434,51.5226,51.2676,51.461,102800.0
2011-08-24 11:00:00,58.52,58.8,58.39,58.72,79800.0,51.461,51.7072,51.3467,51.6369,79800.0
2011-08-24 11:30:00,58.72,58.79,58.47,58.61,49400.0,51.6369,51.6984,51.417,51.5402,49400.0
2011-08-24 12:00:00,58.6,58.62,58.35,58.57,35200.0,51.5314,51.549,51.3115,51.505,35200.0
2011-08-24 12:30:00,58.59,58.88,58.56,58.86,44800.0,51.5226,51.7776,51.4962,51.76,44800.0
2011-08-24 13:00:00,58.87,58.96,58.72,58.77,75200.0,51.7688,51.8479,51.6369,51.6809,75200.0
2011-08-24 13:30:00,58.77,58.85,58.64,58.78,76200.0,51.6809,51.7512,51.5665,51.6897,76200.0
2011-08-24 14:00:00,58.81,58.85,58.63,58.72,70800.0,51.716,51.7512,51.5577,51.6369,70800.0
2011-08-24 14:30:00,58.71,58.98,58.69,58.93,77400.0,51.6281,51.8655,51.6105,51.8216,77400.0
2011-08-24 15:00:00,58.94,59.03,58.86,59.0,99700.0,51.8304,51.9095,51.76,51.8831,99700.0
2011-08-24 15:30:00,59.0,59.2,58.94,59.15,252600.0,51.8831,52.059,51.8304,52.015,252600.0
2011-08-25 09:30:00,59.18,60.11,58.63,58.67,73600.0,52.0414,52.8592,51.5577,51.5929,73600.0
2011-08-25 10:00:00,58.7,58.7,58.25,58.25,74200.0,51.6193,51.6193,51.2236,51.2236,74200.0
2011-08-25 10:30:00,58.27,58.43,58.14,58.34,94900.0,51.2412,51.3819,51.1269,51.3027,94900.0
2011-08-25 11:00:00,58.33,58.7,58.28,58.59,62000.0,51.2939,51.6193,51.25,51.5226,62000.0
2011-08-25 11:30:00,58.61,58.83,58.46,58.73,63500.0,51.5402,51.7336,51.4083,51.6457,63500.0
2011-08-25 12:00:00,58.72,58.77,58.53,58.73,63900.0,51.6369,51.6809,51.4698,51.6457,63900.0
2011-08-25 12:30:00,58.72,58.72,58.42,58.52,56100.0,51.6369,51.6369,51.3731,51.461,56100.0
2011-08-25 13:00:00,58.51,58.63,58.35,58.62,52200.0,51.4522,51.5577,51.3115,51.549,52200.0
2011-08-25 13:30:00,58.64,58.64,58.29,58.35,74400.0,51.5665,51.5665,51.2588,51.3115,74400.0
2011-08-25 14:00:00,58.36,58.41,58.19,58.36,78200.0,51.3203,51.3643,51.1708,51.3203,78200.0
2011-08-25 14:30:00,58.36,58.47,58.28,58.28,54000.0,51.3203,51.417,51.25,51.25,54000.0
2011-08-25 15:00:00,58.27,58.57,58.25,58.32,72700.0,51.2412,51.505,51.2236,51.2851,72700.0
2011-08-25 15:30:00,58.3,58.33,57.83,58.01,188100.0,51.2676,51.2939,50.8542,51.0125,188100.0
2011-08-26 09:30:00,58.11,58.35,57.62,58.17,75000.0,51.1005,51.3115,50.6696,51.1532,75000.0
2011-08-26 10:00:00,58.15,58.96,57.73,58.83,133100.0,51.1356,51.8479,50.7663,51.7336,133100.0
2011-08-26 10:30:00,58.83,59.02,58.41,58.86,91700.0,51.7336,51.9007,51.3643,51.76,91700.0
2011-08-26 11:00:00,58.75,59.14,58.54,58.54,108100.0,51.6633,52.0062,51.4786,51.4786,108100.0
2011-08-26 11:30:00,58.56,58.85,58.54,58.75,74500.0,51.4962,51.7512,51.4786,51.6633,74500.0
2011-08-26 12:00:00,58.75,59.12,58.75,59.02,73700.0,51.6633,51.9886,51.6633,51.9007,73700.0
2011-08-26 12:30:00,59.01,59.02,58.72,58.8,63500.0,51.8919,51.9007,51.6369,51.7072,63500.0
2011-08-26 13:00:00,58.79,59.01,58.74,58.98,36600.0,51.6984,51.8919,51.6545,51.8655,36600.0
2011-08-26 13:30:00,58.98,59.32,58.92,59.31,62600.0,51.8655,52.1645,51.8128,52.1557,62600.0
2011-08-26 14:00:00,59.32,59.33,58.9,58.95,31700.0,52.1645,52.1733,51.7952,51.8391,31700.0
2011-08-26 14:30:00,58.98,59.27,58.9,59.2,44300.0,51.8655,52.1205,51.7952,52.059,44300.0
2011-08-26 15:00:00,59.2,59.21,58.94,58.98,54700.0,52.059,52.0678,51.8304,51.8655,54700.0
2011-08-26 15:30:00,58.99,59.2,58.94,59.17,142600.0,51.8743,52.059,51.8304,52.0326,142600.0
2011-08-29 09:30:00,60.0,60.08,59.58,59.67,72300.0,52.7625,52.8328,52.3932,52.4723,72300.0
2011-08-29 10:00:00,59.67,59.87,59.63,59.71,36800.0,52.4723,52.6482,52.4371,52.5075,36800.0
2011-08-29 10:30:00,59.71,59.83,59.68,59.73,42600.0,52.5075,52.613,52.4811,52.5251,42600.0
2011-08-29 11:00:00,59.73,59.8,59.65,59.77,52900.0,52.5251,52.5866,52.4547,52.5602,52900.0
2011-08-29 11:30:00,59.75,59.86,59.65,59.84,58500.0,52.5426,52.6394,52.4547,52.6218,58500.0
2011-08-29 12:00:00,59.85,59.97,59.75,59.76,40200.0,52.6306,52.7361,52.5426,52.5514,40200.0
2011-08-29 12:30:00,59.76,59.77,59.56,59.65,55400.0,52.5514,52.5602,52.3756,52.4547,55400.0
2011-08-29 13:00:00,59.63,59.85,59.63,59.77,38300.0,52.4371,52.6306,52.4371,52.5602,38300.0
2011-08-29 13:30:00,59.77,59.77,59.59,59.63,60700.0,52.5602,52.5602,52.4019,52.4371,60700.0
2011-08-29 14:00:00,59.64,59.96,59.64,59.92,49900.0,52.4459,52.7273,52.4459,52.6921,49900.0
2011-08-29 14:30:00,59.92,59.97,59.88,59.94,71700.0,52.6921,52.7361,52.657,52.7097,71700.0
2011-08-29 15:00:00,59.95,60.06,59.92,60.0,96800.0,52.7185,52.8153,52.6921,52.7625,96800.0
2011-08-29 15:30:00,60.0,60.24,59.97,60.2,175800.0,52.7625,52.9735,52.7361,52.9384,175800.0
2011-08-30 09:30:00,59.99,60.19,59.65,60.0,97200.0,52.7537,52.9296,52.4547,52.7625,97200.0
2011-08-30 10:00:00,60.0,60.01,59.65,59.9,87100.0,52.7625,52.7713,52.4547,52.6746,87100.0
2011-08-30 10:30:00,59.9,60.14,59.87,60.03,38700.0,52.6746,52.8856,52.6482,52.7889,38700.0
2011-08-30 11:00:00,60.0,60.23,60.0,60.2,34500.0,52.7625,52.9647,52.7625,52.9384,34500.0
2011-08-30 11:30:00,60.21,60.51,60.18,60.33,39000.0,52.9472,53.211,52.9208,53.0527,39000.0
2011-08-30 12:00:00,60.34,60.38,60.06,60.29,68700.0,53.0615,53.0967,52.8153,53.0175,68700.0
2011-08-30 12:30:00,60.3,60.37,60.09,60.23,57000.0,53.0263,53.0879,52.8416,52.9647,57000.0
2011-08-30 13:00:00,60.22,60.24,60.0,60.02,52700.0,52.956,52.9735,52.7625,52.7801,52700.0
2011-08-30 13:30:00,60.02,60.17,59.93,60.1,49600.0,52.7801,52.912,52.7009,52.8504,49600.0
2011-08-30 14:00:00,60.11,60.3,59.99,60.3,60900.0,52.8592,53.0263,52.7537,53.0263,60900.0
2011-08-30 14:30:00,60.31,60.34,60.02,60.23,76700.0,53.0351,53.0615,52.7801,52.9647,76700.0
2011-08-30 15:00:00,60.23,60.45,60.17,60.45,114000.0,52.9647,53.1582,52.912,53.1582,114000.0
2011-08-30 15:30:00,60.45,60.69,60.39,60.39,165500.0,53.1582,53.3693,53.1054,53.1054,165500.0
2011-08-31 09:30:00,60.65,61.25,60.29,60.44,77300.0,53.3341,53.8617,53.0175,53.1494,77300.0
2011-08-31 10:00:00,60.48,60.61,60.4,60.61,50800.0,53.1846,53.2989,53.1142,53.2989,50800.0
2011-08-31 10:30:00,60.6,60.82,60.42,60.44,44600.0,53.2901,53.4836,53.1318,53.1494,44600.0
2011-08-31 11:00:00,60.47,60.56,60.3,60.33,33700.0,53.1758,53.2549,53.0263,53.0527,33700.0
2011-08-31 11:30:00,60.33,60.57,60.28,60.33,42000.0,53.0527,53.2637,53.0087,53.0527,42000.0
2011-08-31 12:00:00,60.34,60.64,60.31,60.59,22900.0,53.0615,53.3253,53.0351,53.2813,22900.0
2011-08-31 12:30:00,60.56,60.93,60.54,60.93,71400.0,53.2549,53.5803,53.2374,53.5803,71400.0
2011-08-31 13:00:00,60.93,61.01,60.65,60.65,29300.0,53.5803,53.6507,53.3341,53.3341,29300.0
2011-08-31 13:30:00,60.68,60.72,60.35,60.36,47200.0,53.3605,53.3956,53.0703,53.0791,47200.0
2011-08-31 14:00:00,60.37,60.5,60.27,60.37,87800.0,53.0879,53.2022,52.9999,53.0879,87800.0
2011-08-31 14:30:00,60.36,60.52,60.27,60.42,129600.0,53.0791,53.2198,52.9999,53.1318,129600.0
2011-08-31 15:00:00,60.44,60.6,60.25,60.45,106600.0,53.1494,53.2901,52.9823,53.1582,106600.0
2011-08-31 15:30:00,60.45,60.83,60.4,60.72,198300.0,53.1582,53.4924,53.1142,53.3956,198300.0
2011-09-01 09:30:00,60.8,61.26,60.51,60.83,75500.0,53.466,53.8705,53.211,53.4924,75500.0
2011-09-01 10:00:00,60.79,61.32,60.63,60.75,65100.0,53.4572,53.9233,53.3165,53.422,65100.0
2011-09-01 10:30:00,60.75,60.86,60.46,60.67,47700.0,53.422,53.5188,53.167,53.3517,47700.0
2011-09-01 11:00:00,60.68,60.92,60.63,60.85,74300.0,53.3605,53.5715,53.3165,53.51,74300.0
2011-09-01 11:30:00,60.85,61.07,60.8,61.05,70700.0,53.51,53.7034,53.466,53.6858,70700.0
2011-09-01 12:00:00,61.05,61.11,60.81,61.06,49600.0,53.6858,53.7386,53.4748,53.6946,49600.0
2011-09-01 12:30:00,61.07,61.08,60.77,60.82,46100.0,53.7034,53.7122,53.4396,53.4836,46100.0
2011-09-01 13:00:00,60.81,60.87,60.63,60.75,43700.0,53.4748,53.5275,53.3165,53.422,43700.0
2011-09-01 13:30:00,60.75,60.76,60.52,60.6,58900.0,53.422,53.4308,53.2198,53.2901,58900.0
2011-09-01 14:00:00,60.63,60.73,60.55,60.7,103600.0,53.3165,53.4044,53.2461,53.3781,103600.0
2011-09-01 14:30:00,60.71,60.9,60.58,60.59,63600.0,53.3868,53.5539,53.2725,53.2813,63600.0
2011-09-01 15:00:00,60.6,60.6,60.37,60.48,56800.0,53.2901,53.2901,53.0879,53.1846,56800.0
2011-09-01 15:30:00,60.49,60.49,60.17,60.3,125200.0,53.1934,53.1934,52.912,53.0263,125200.0
2011-09-02 09:30:00,59.38,59.45,58.94,59.45,50000.0,52.2173,52.2788,51.8304,52.2788,50000.0
2011-09-02 10:00:00,59.5,59.62,59.25,59.27,30600.0,52.3228,52.4283,52.103,52.1205,30600.0
2011-09-02 10:30:00,59.27,59.29,59.1,59.25,30500.0,52.1205,52.1381,51.9711,52.103,30500.0
2011-09-02 11:00:00,59.29,59.66,59.23,59.59,31800.0,52.1381,52.4635,52.0854,52.4019,31800.0
2011-09-02 11:30:00,59.6,59.72,59.56,59.64,49600.0,52.4107,52.5163,52.3756,52.4459,49600.0
2011-09-02 12:00:00,59.66,59.91,59.66,59.78,38900.0,52.4635,52.6833,52.4635,52.569,38900.0
2011-09-02 12:30:00,59.72,59.77,59.6,59.68,58400.0,52.5163,52.5602,52.4107,52.4811,58400.0
2011-09-02 13:00:00,59.67,59.72,59.59,59.62,94900.0,52.4723,52.5163,52.4019,52.4283,94900.0
2011-09-02 13:30:00,59.62,59.73,59.58,59.67,57100.0,52.4283,52.5251,52.3932,52.4723,57100.0
2011-09-02 14:00:00,59.67,59.73,59.49,59.62,72500.0,52.4723,52.5251,52.314,52.4283,72500.0
2011-09-02 14:30:00,59.61,59.65,59.43,59.53,83200.0,52.4195,52.4547,52.2612,52.3492,83200.0
2011-09-02 15:00:00,59.52,59.55,59.33,59.45,57800.0,52.3404,52.3668,52.1733,52.2788,57800.0
2011-09-02 15:30:00,59.45,59.61,59.39,59.42,134100.0,52.2788,52.4195,52.2261,52.2525,134100.0
2011-09-06 09:30:00,58.37,58.75,58.26,58.64,67100.0,51.3291,51.6633,51.2324,51.5665,67100.0
2011-09-06 10:00:00,58.7,59.0,58.48,58.5,72600.0,51.6193,51.8831,51.4258,51.4434,72600.0
2011-09-06 10:30:00,58.51,58.94,58.47,58.93,62300.0,51.4522,51.8304,51.417,51.8216,62300.0
2011-09-06 11:00:00,58.92,59.27,58.92,59.17,63300.0,51.8128,52.1205,51.8128,52.0326,63300.0
2011-09-06 11:30:00,59.17,59.3,58.84,59.08,42400.0,52.0326,52.1469,51.7424,51.9535,42400.0
2011-09-06 12:00:00,59.1,59.22,59.01,59.01,33400.0,51.9711,52.0766,51.8919,51.8919,33400.0
2011-09-06 12:30:00,59.01,59.18,59.0,59.13,35600.0,51.8919,52.0414,51.8831,51.9974,35600.0
2011-09-06 13:00:00,59.14,59.26,59.05,59.17,31200.0,52.0062,52.1118,51.9271,52.0326,31200.0
2011-09-06 13:30:00,59.16,59.45,59.01,59.44,41900.0,52.0238,52.2788,51.8919,52.27,41900.0
2011-09-06 14:00:00,59.41,59.74,59.33,59.73,41400.0,52.2437,52.5339,52.1733,52.5251,41400.0
2011-09-06 14:30:00,59.73,59.76,59.57,59.69,73800.0,52.5251,52.5514,52.3844,52.4899,73800.0
2011-09-06 15:00:00,59.71,59.71,59.19,59.53,76600.0,52.5075,52.5075,52.0502,52.3492,76600.0
2011-09-06 15:30:00,59.5,59.88,59.3,59.82,175700.0,52.3228,52.657,52.1469,52.6042,175700.0
2011-09-07 09:30:00,60.28,60.37,60.02,60.27,71200.0,53.0087,53.0879,52.7801,52.9999,71200.0
2011-09-07 10:00:00,60.24,60.54,60.04,60.26,68200.0,52.9735,53.2374,52.7977,52.9911,68200.0
2011-09-07 10:30:00,60.27,60.33,60.09,60.21,51500.0,52.9999,53.0527,52.8416,52.9472,51500.0
2011-09-07 11:00:00,60.21,60.37,60.18,60.32,46200.0,52.9472,53.0879,52.9208,53.0439,46200.0
2011-09-07 11:30:00,60.31,60.44,60.26,60.39,47600.0,53.0351,53.1494,52.9911,53.1054,47600.0
2011-09-07 12:00:00,60.4,60.43,60.2,60.41,72200.0,53.1142,53.1406,52.9384,53.123,72200.0
2011-09-07 12:30:00,60.41,60.45,60.23,60.27,60600.0,53.123,53.1582,52.9647,52.9999,60600.0
2011-09-07 13:00:00,60.28,60.64,60.23,60.64,74600.0,53.0087,53.3253,52.9647,53.3253,74600.0
2011-09-07 13:30:00,60.64,60.66,60.31,60.46,33900.0,53.3253,53.3429,53.0351,53.167,33900.0
2011-09-07 14:00:00,60.45,60.74,60.4,60.69,44100.0,53.1582,53.4132,53.1142,53.3693,44100.0
2011-09-07 14:30:00,60.7,60.9,60.66,60.84,40400.0,53.3781,53.5539,53.3429,53.5012,40400.0
2011-09-07 15:00:00,60.84,60.88,60.77,60.87,57600.0,53.5012,53.5363,53.4396,53.5275,57600.0
2011-09-07 15:30:00,60.88,60.98,60.69,60.96,161100.0,53.5363,53.6243,53.3693,53.6067,161100.0
2011-09-08 09:30:00,60.67,61.24,60.66,60.96,75000.0,53.3517,53.8529,53.3429,53.6067,75000.0
2011-09-08 10:00:00,60.99,61.54,60.78,61.44,52400.0,53.6331,54.1167,53.4484,54.0288,52400.0
2011-09-08 10:30:00,61.42,61.61,61.31,61.5,42900.0,54.0112,54.1783,53.9145,54.0816,42900.0
2011-09-08 11:00:00,61.51,61.7,61.42,61.63,54100.0,54.0903,54.2574,54.0112,54.1959,54100.0
2011-09-08 11:30:00,61.61,61.65,61.42,61.53,103400.0,54.1783,54.2135,54.0112,54.1079,103400.0
2011-09-08 12:00:00,61.52,61.52,61.32,61.39,101200.0,54.0991,54.0991,53.9233,53.9848,101200.0
2011-09-08 12:30:00,61.38,61.47,61.24,61.42,28600.0,53.976,54.0552,53.8529,54.0112,28600.0
2011-09-08 13:00:00,61.43,61.45,61.16,61.16,42800.0,54.02,54.0376,53.7826,53.7826,42800.0
2011-09-08 13:30:00,61.19,61.33,60.92,61.07,64200.0,53.8089,53.9321,53.5715,53.7034,64200.0
2011-09-08 14:00:00,61.06,61.22,60.96,61.01,56900.0,53.6946,53.8353,53.6067,53.6507,56900.0
2011-09-08 14:30:00,61.01,61.13,60.88,61.0,53600.0,53.6507,53.7562,53.5363,53.6419,53600.0
2011-09-08 15:00:00,61.01,61.01,60.55,60.96,80600.0,53.6507,53.6507,53.2461,53.6067,80600.0
2011-09-08 15:30:00,60.94,61.17,60.84,60.88,203700.0,53.5891,53.7914,53.5012,53.5363,203700.0
2011-09-09 09:30:00,60.3,60.76,59.92,60.47,52800.0,53.0263,53.4308,52.6921,53.1758,52800.0
2011-09-09 10:00:00,60.47,60.93,60.47,60.93,40700.0,53.1758,53.5803,53.1758,53.5803,40700.0
2011-09-09 10:30:00,60.93,61.13,60.79,61.05,56200.0,53.5803,53.7562,53.4572,53.6858,56200.0
2011-09-09 11:00:00,61.07,61.38,60.7,60.71,56500.0,53.7034,53.976,53.3781,53.3868,56500.0
2011-09-09 11:30:00,60.72,60.93,60.46,60.62,47900.0,53.3956,53.5803,53.167,53.3077,47900.0
2011-09-09 12:00:00,60.63,60.67,60.46,60.49,44000.0,53.3165,53.3517,53.167,53.1934,44000.0
2011-09-09 12:30:00,60.5,60.82,60.35,60.75,85800.0,53.2022,53.4836,53.0703,53.422,85800.0
2011-09-09 13:00:00,60.74,60.74,60.56,60.67,62300.0,53.4132,53.4132,53.2549,53.3517,62300.0
2011-09-09 13:30:00,60.67,60.69,60.34,60.45,32500.0,53.3517,53.3693,53.0615,53.1582,32500.0
2011-09-09 14:00:00,60.44,60.5,60.2,60.24,33600.0,53.1494,53.2022,52.9384,52.9735,33600.0
2011-09-09 14:30:00,60.23,60.42,60.12,60.14,40100.0,52.9647,53.1318,52.868,52.8856,40100.0
2011-09-09 15:00:00,60.15,60.38,60.09,60.2,76900.0,52.8944,53.0967,52.8416,52.9384,76900.0
2011-09-09 15:30:00,60.19,60.61,60.18,60.47,155000.0,52.9296,53.2989,52.9208,53.1758,155000.0
2011-09-12 09:30:00,59.91,60.31,59.73,60.17,61800.0,52.6833,53.0351,52.5251,52.912,61800.0
2011-09-12 10:00:00,60.18,60.25,59.8,59.82,70800.0,52.9208,52.9823,52.5866,52.6042,70800.0
2011-09-12 10:30:00,59.82,59.98,59.69,59.76,66400.0,52.6042,52.7449,52.4899,52.5514,66400.0
2011-09-12 11:00:00,59.75,60.14,59.72,60.12,33100.0,52.5426,52.8856,52.5163,52.868,33100.0
2011-09-12 11:30:00,60.1,60.28,60.05,60.07,57500.0,52.8504,53.0087,52.8065,52.824,57500.0
2011-09-12 12:00:00,60.08,60.18,59.98,60.1,31600.0,52.8328,52.9208,52.7449,52.8504,31600.0
2011-09-12 12:30:00,60.11,60.11,59.75,59.93,67400.0,52.8592,52.8592,52.5426,52.7009,67400.0
2011-09-12 13:00:00,59.93,60.03,59.66,59.67,60000.0,52.7009,52.7889,52.4635,52.4723,60000.0
2011-09-12 13:30:00,59.66,59.68,59.34,59.59,59300.0,52.4635,52.4811,52.1821,52.4019,59300.0
2011-09-12 14:00:00,59.59,59.65,59.34,59.64,75800.0,52.4019,52.4547,52.1821,52.4459,75800.0
2011-09-12 14:30:00,59.65,60.12,59.59,59.7,83700.0,52.4547,52.868,52.4019,52.4987,83700.0
2011-09-12 15:00:00,59.71,59.91,59.53,59.84,110500.0,52.5075,52.6833,52.3492,52.6218,110500.0
2011-09-12 15:30:00,59.84,60.41,59.84,60.41,168900.0,52.6218,53.123,52.6218,53.123,168900.0
2011-09-13 09:30:00,60.72,61.28,60.26,61.16,96200.0,53.3956,53.8881,52.9911,53.7826,96200.0
2011-09-13 10:00:00,61.13,61.31,60.8,60.89,53200.0,53.7562,53.9145,53.466,53.5451,53200.0
2011-09-13 10:30:00,60.93,61.03,60.63,60.73,71800.0,53.5803,53.6682,53.3165,53.4044,71800.0
2011-09-13 11:00:00,60.73,60.74,60.55,60.64,37500.0,53.4044,53.4132,53.2461,53.3253,37500.0
2011-09-13 11:30:00,60.64,60.68,60.51,60.54,52100.0,53.3253,53.3605,53.211,53.2374,52100.0
2011-09-13 12:00:00,60.55,60.71,60.4,60.64,31400.0,53.2461,53.3868,53.1142,53.3253,31400.0
2011-09-13 12:30:00,60.61,60.8,60.57,60.79,29800.0,53.2989,53.466,53.2637,53.4572,29800.0
2011-09-13 13:00:00,60.78,60.86,60.76,60.8,33200.0,53.4484,53.5188,53.4308,53.466,33200.0
2011-09-13 13:30:00,60.81,60.91,60.68,60.82,37300.0,53.4748,53.5627,53.3605,53.4836,37300.0
2011-09-13 14:00:00,60.82,60.82,60.63,60.8,52100.0,53.4836,53.4836,53.3165,53.466,52100.0
2011-09-13 14:30:00,60.8,60.8,60.52,60.57,59800.0,53.466,53.466,53.2198,53.2637,59800.0
2011-09-13 15:00:00,60.54,60.65,60.28,60.5,101700.0,53.2374,53.3341,53.0087,53.2022,101700.0
2011-09-13 15:30:00,60.57,60.88,60.55,60.66,148700.0,53.2637,53.5363,53.2461,53.3429,148700.0
2011-09-14 09:30:00,60.95,61.32,60.84,60.98,43900.0,53.5979,53.9233,53.5012,53.6243,43900.0
2011-09-14 10:00:00,60.9,61.1,60.49,60.93,66500.0,53.5539,53.7298,53.1934,53.5803,66500.0
2011-09-14 10:30:00,60.91,61.09,60.83,61.09,45700.0,53.5627,53.721,53.4924,53.721,45700.0
2011-09-14 11:00:00,61.05,61.29,60.94,61.29,36000.0,53.6858,53.8969,53.5891,53.8969,36000.0
2011-09-14 11:30:00,61.27,61.35,61.12,61.35,34600.0,53.8793,53.9496,53.7474,53.9496,34600.0
2011-09-14 12:00:00,61.38,61.42,61.14,61.36,38900.0,53.976,54.0112,53.765,53.9584,38900.0
2011-09-14 12:30:00,61.38,61.58,61.35,61.43,29900.0,53.976,54.1519,53.9496,54.02,29900.0
2011-09-14 13:00:00,61.45,61.54,61.36,61.45,39600.0,54.0376,54.1167,53.9584,54.0376,39600.0
2011-09-14 13:30:00,61.46,61.8,61.44,61.5,54900.0,54.0464,54.3454,54.0288,54.0816,54900.0
2011-09-14 14:00:00,61.52,61.75,61.49,61.62,64500.0,54.0991,54.3014,54.0728,54.1871,64500.0
2011-09-14 14:30:00,61.65,61.98,61.61,61.94,60000.0,54.2135,54.5037,54.1783,54.4685,60000.0
2011-09-14 15:00:00,61.95,62.12,61.86,61.87,167300.0,54.4773,54.6268,54.3981,54.4069,167300.0
2011-09-14 15:30:00,61.87,62.03,61.42,61.46,243000.0,54.4069,54.5476,54.0112,54.0464,243000.0
2011-09-15 09:30:00,61.88,61.92,61.55,61.75,55600.0,54.4157,54.4509,54.1255,54.3014,55600.0
2011-09-15 10:00:00,61.75,62.1,61.72,61.83,70600.0,54.3014,54.6092,54.275,54.3717,70600.0
2011-09-15 10:30:00,61.82,62.18,61.76,62.09,86500.0,54.363,54.6795,54.3102,54.6004,86500.0
2011-09-15 11:00:00,62.09,62.38,61.98,62.38,58800.0,54.6004,54.8554,54.5037,54.8554,58800.0
2011-09-15 11:30:00,62.39,62.49,62.28,62.38,38000.0,54.8642,54.9521,54.7675,54.8554,38000.0
2011-09-15 12:00:00,62.37,62.43,62.21,62.29,25100.0,54.8466,54.8994,54.7059,54.7763,25100.0
2011-09-15 12:30:00,62.32,62.48,62.32,62.45,22200.0,54.8026,54.9433,54.8026,54.917,22200.0
2011-09-15 13:00:00,62.47,62.57,62.24,62.24,30100.0,54.9345,55.0225,54.7323,54.7323,30100.0
2011-09-15 13:30:00,62.22,62.48,62.19,62.48,53100.0,54.7147,54.9433,54.6883,54.9433,53100.0
2011-09-15 14:00:00,62.47,62.68,62.46,62.49,57400.0,54.9345,55.1192,54.9258,54.9521,57400.0
2011-09-15 14:30:00,62.51,62.66,62.32,62.32,73000.0,54.9697,55.1016,54.8026,54.8026,73000.0
2011-09-15 15:00:00,62.33,62.61,62.32,62.37,89600.0,54.8114,55.0577,54.8026,54.8466,89600.0
2011-09-15 15:30:00,62.36,62.73,62.33,62.65,195500.0,54.8378,55.1632,54.8114,55.0928,195500.0
2011-09-16 09:30:00,62.78,63.59,62.72,63.39,150300.0,55.2072,55.9194,55.1544,55.7436,150300.0
2011-09-16 10:00:00,63.38,63.58,63.24,63.32,66000.0,55.7348,55.9107,55.6117,55.682,66000.0
2011-09-16 10:30:00,63.28,63.47,62.79,62.81,113200.0,55.6468,55.8139,55.2159,55.2335,113200.0
2011-09-16 11:00:00,62.84,62.98,62.67,62.98,72000.0,55.2599,55.383,55.1104,55.383,72000.0
2011-09-16 11:30:00,62.93,63.3,62.8,63.25,56600.0,55.3391,55.6644,55.2247,55.6205,56600.0
2011-09-16 12:00:00,63.25,63.26,63.09,63.16,66500.0,55.6205,55.6293,55.4798,55.5413,66500.0
2011-09-16 12:30:00,63.17,63.2,62.95,62.96,42900.0,55.5501,55.5765,55.3566,55.3654,42900.0
2011-09-16 13:00:00,62.96,63.12,62.94,63.1,47700.0,55.3654,55.5061,55.3479,55.4886,47700.0
2011-09-16 13:30:00,63.09,63.15,62.88,63.04,57700.0,55.4798,55.5325,55.2951,55.4358,57700.0
2011-09-16 14:00:00,63.02,63.1,62.83,62.84,35900.0,55.4182,55.4886,55.2511,55.2599,35900.0
2011-09-16 14:30:00,62.86,62.86,62.72,62.78,47100.0,55.2775,55.2775,55.1544,55.2072,47100.0
2011-09-16 15:00:00,62.78,62.88,62.67,62.7,75700.0,55.2072,55.2951,55.1104,55.1368,75700.0
2011-09-16 15:30:00,62.71,62.79,62.54,62.6,276100.0,55.1456,55.2159,54.9961,55.0489,276100.0
2011-09-19 09:30:00,61.79,62.1,61.79,61.9,132500.0,54.3366,54.6092,54.3366,54.4333,132500.0
2011-09-19 10:00:00,61.9,62.41,61.9,62.0,55000.0,54.4333,54.8818,54.4333,54.5212,55000.0
2011-09-19 10:30:00,62.03,62.12,61.9,61.94,105400.0,54.5476,54.6268,54.4333,54.4685,105400.0
2011-09-19 11:00:00,61.93,62.03,61.91,61.95,55800.0,54.4597,54.5476,54.4421,54.4773,55800.0
2011-09-19 11:30:00,61.93,62.4,61.93,62.11,54200.0,54.4597,54.873,54.4597,54.618,54200.0
2011-09-19 12:00:00,62.08,62.17,62.01,62.07,40600.0,54.5916,54.6707,54.53,54.5828,40600.0
2011-09-19 12:30:00,62.04,62.14,61.98,62.0,40900.0,54.5564,54.6444,54.5037,54.5212,40900.0
2011-09-19 13:00:00,61.99,62.24,61.99,62.22,47900.0,54.5124,54.7323,54.5124,54.7147,47900.0
2011-09-19 13:30:00,62.2,62.23,62.09,62.11,21100.0,54.6971,54.7235,54.6004,54.618,21100.0
2011-09-19 14:00:00,62.11,62.32,62.05,62.23,43900.0,54.618,54.8026,54.5652,54.7235,43900.0
2011-09-19 14:30:00,62.25,62.48,62.23,62.28,80500.0,54.7411,54.9433,54.7235,54.7675,80500.0
2011-09-19 15:00:00,62.29,62.79,62.24,62.79,125200.0,54.7763,55.2159,54.7323,55.2159,125200.0
2011-09-19 15:30:00,62.78,63.0,62.76,62.76,276600.0,55.2072,55.4006,55.1896,55.1896,276600.0
2011-09-20 09:30:00,62.77,62.94,61.82,62.04,117900.0,55.1984,55.3479,54.363,54.5564,117900.0
2011-09-20 10:00:00,61.99,62.93,61.92,62.86,62500.0,54.5124,55.3391,54.4509,55.2775,62500.0
2011-09-20 10:30:00,62.82,63.0,62.56,62.66,62200.0,55.2423,55.4006,55.0137,55.1016,62200.0
2011-09-20 11:00:00,62.67,63.11,62.6,63.05,109200.0,55.1104,55.4973,55.0489,55.4446,109200.0
2011-09-20 11:30:00,63.04,63.15,62.85,63.07,43500.0,55.4358,55.5325,55.2687,55.4622,43500.0
2011-09-20 12:00:00,63.11,63.11,62.77,63.01,30400.0,55.4973,55.4973,55.1984,55.4094,30400.0
2011-09-20 12:30:00,63.01,63.06,62.82,62.89,34500.0,55.4094,55.4534,55.2423,55.3039,34500.0
2011-09-20 13:00:00,62.9,63.02,62.86,62.93,21600.0,55.3127,55.4182,55.2775,55.3391,21600.0
2011-09-20 13:30:00,62.96,63.0,62.8,62.85,29300.0,55.3654,55.4006,55.2247,55.2687,29300.0
2011-09-20 14:00:00,62.85,62.86,62.75,62.83,71700.0,55.2687,55.2775,55.1808,55.2511,71700.0
2011-09-20 14:30:00,62.84,62.85,62.56,62.56,68900.0,55.2599,55.2687,55.0137,55.0137,68900.0
2011-09-20 15:00:00,62.57,62.64,62.01,62.03,91000.0,55.0225,55.084,54.53,54.5476,91000.0
2011-09-20 15:30:00,62.01,62.11,61.62,61.72,156400.0,54.53,54.618,54.1871,54.275,156400.0
2011-09-21 09:30:00,61.6,62.17,61.39,61.44,51100.0,54.2239,54.7256,54.039,54.083,51100.0
2011-09-21 10:00:00,61.54,61.63,61.02,61.19,66800.0,54.171,54.2503,53.7133,53.8629,66800.0
2011-09-21 10:30:00,61.22,61.25,60.19,60.29,82200.0,53.8894,53.9158,52.9827,53.0707,82200.0
2011-09-21 11:00:00,60.3,61.01,60.3,60.85,66900.0,53.0795,53.7045,53.0795,53.5637,66900.0
2011-09-21 11:30:00,60.86,61.43,60.85,60.98,58400.0,53.5725,54.0742,53.5637,53.6781,58400.0
2011-09-21 12:00:00,60.97,60.97,60.62,60.63,40700.0,53.6693,53.6693,53.3612,53.37,40700.0
2011-09-21 12:30:00,60.64,61.03,60.49,60.62,29100.0,53.3788,53.7221,53.2468,53.3612,29100.0
2011-09-21 13:00:00,60.63,60.89,60.61,60.72,32300.0,53.37,53.5989,53.3524,53.4492,32300.0
2011-09-21 13:30:00,60.75,60.84,60.53,60.53,34800.0,53.4756,53.5549,53.282,53.282,34800.0
2011-09-21 14:00:00,60.53,61.25,60.48,60.65,75000.0,53.282,53.9158,53.238,53.3876,75000.0
2011-09-21 14:30:00,60.6,60.69,60.09,60.46,84100.0,53.3436,53.4228,52.8947,53.2204,84100.0
2011-09-21 15:00:00,60.43,60.7,60.34,60.56,67600.0,53.194,53.4316,53.1147,53.3084,67600.0
2011-09-21 15:30:00,60.57,60.59,59.74,59.75,116900.0,53.3172,53.3348,52.5866,52.5954,116900.0
2011-09-22 09:30:00,58.56,59.03,58.09,58.78,104800.0,51.5479,51.9616,51.1341,51.7415,104800.0
2011-09-22 10:00:00,58.8,59.94,58.8,59.48,105500.0,51.7591,52.7626,51.7591,52.3577,105500.0
2011-09-22 10:30:00,59.46,59.59,58.98,59.03,70900.0,52.3401,52.4545,51.9176,51.9616,70900.0
2011-09-22 11:00:00,59.02,59.07,58.61,58.61,71800.0,51.9528,51.9968,51.5919,51.5919,71800.0
2011-09-22 11:30:00,58.63,58.82,58.62,58.69,76800.0,51.6095,51.7767,51.6007,51.6623,76800.0
2011-09-22 12:00:00,58.69,58.8,58.45,58.78,55700.0,51.6623,51.7591,51.451,51.7415,55700.0
2011-09-22 12:30:00,58.77,58.87,58.68,58.8,61700.0,51.7327,51.8207,51.6535,51.7591,61700.0
2011-09-22 13:00:00,58.8,58.82,58.53,58.65,55800.0,51.7591,51.7767,51.5215,51.6271,55800.0
2011-09-22 13:30:00,58.65,58.76,58.14,58.16,72800.0,51.6271,51.7239,51.1782,51.1958,72800.0
2011-09-22 14:00:00,58.15,58.9,58.02,58.75,76000.0,51.187,51.8472,51.0725,51.7151,76000.0
2011-09-22 14:30:00,58.74,58.83,58.42,58.48,72400.0,51.7063,51.7855,51.4246,51.4774,72400.0
2011-09-22 15:00:00,58.5,58.58,58.24,58.48,121000.0,51.4951,51.5655,51.2662,51.4774,121000.0
2011-09-22 15:30:00,58.49,58.79,58.39,58.69,181700.0,51.4863,51.7503,51.3982,51.6623,181700.0
2011-09-23 09:30:00,58.64,59.54,58.38,59.48,68400.0,51.6183,52.4105,51.3894,52.3577,68400.0
2011-09-23 10:00:00,59.42,59.43,59.13,59.36,29900.0,52.3049,52.3137,52.0496,52.2521,29900.0
2011-09-23 10:30:00,59.39,60.15,59.37,60.08,64300.0,52.2785,52.9475,52.2609,52.8859,64300.0
2011-09-23 11:00:00,60.08,60.24,59.99,60.19,53200.0,52.8859,53.0267,52.8066,52.9827,53200.0
2011-09-23 11:30:00,60.16,60.16,59.69,59.9,43700.0,52.9563,52.9563,52.5426,52.7274,43700.0
2011-09-23 12:00:00,59.9,60.12,59.79,59.94,34900.0,52.7274,52.9211,52.6306,52.7626,34900.0
2011-09-23 12:30:00,59.94,60.13,59.74,59.84,43700.0,52.7626,52.9299,52.5866,52.6746,43700.0
2011-09-23 13:00:00,59.86,60.04,59.76,59.88,53800.0,52.6922,52.8507,52.6042,52.7098,53800.0
2011-09-23 13:30:00,59.89,60.2,59.89,60.2,48400.0,52.7186,52.9915,52.7186,52.9915,48400.0
2011-09-23 14:00:00,60.2,60.23,59.67,59.69,51100.0,52.9915,53.0179,52.525,52.5426,51100.0
2011-09-23 14:30:00,59.71,59.91,59.71,59.89,47600.0,52.5602,52.7362,52.5602,52.7186,47600.0
2011-09-23 15:00:00,59.9,60.16,59.88,60.16,54400.0,52.7274,52.9563,52.7098,52.9563,54400.0
2011-09-23 15:30:00,60.17,60.21,59.81,59.94,174800.0,52.9651,53.0003,52.6482,52.7626,174800.0
2011-09-26 09:30:00,60.23,60.44,59.86,59.87,68900.0,53.0179,53.2028,52.6922,52.701,68900.0
2011-09-26 10:00:00,59.9,60.08,59.82,60.08,71700.0,52.7274,52.8859,52.657,52.8859,71700.0
2011-09-26 10:30:00,60.03,60.22,59.63,60.1,60600.0,52.8418,53.0091,52.4897,52.9035,60600.0
2011-09-26 11:00:00,60.16,60.46,60.08,60.38,39900.0,52.9563,53.2204,52.8859,53.1499,39900.0
2011-09-26 11:30:00,60.42,60.6,60.31,60.41,24700.0,53.1851,53.3436,53.0883,53.1763,24700.0
2011-09-26 12:00:00,60.38,60.48,60.27,60.44,35700.0,53.1499,53.238,53.0531,53.2028,35700.0
2011-09-26 12:30:00,60.41,60.45,60.29,60.4,32700.0,53.1763,53.2116,53.0707,53.1675,32700.0
2011-09-26 13:00:00,60.4,60.49,60.28,60.45,26600.0,53.1675,53.2468,53.0619,53.2116,26600.0
2011-09-26 13:30:00,60.42,60.53,60.29,60.44,26700.0,53.1851,53.282,53.0707,53.2028,26700.0
2011-09-26 14:00:00,60.47,60.67,60.38,60.5,36300.0,53.2292,53.4052,53.1499,53.2556,36300.0
2011-09-26 14:30:00,60.5,60.68,60.37,60.47,71200.0,53.2556,53.414,53.1411,53.2292,71200.0
2011-09-26 15:00:00,60.49,60.88,60.3,60.81,110100.0,53.2468,53.5901,53.0795,53.5284,110100.0
2011-09-26 15:30:00,60.82,61.02,60.72,60.85,127100.0,53.5373,53.7133,53.4492,53.5637,127100.0
2011-09-27 09:30:00,61.51,61.65,61.09,61.14,70200.0,54.1446,54.2679,53.7749,53.8189,70200.0
2011-09-27 10:00:00,61.13,61.25,60.59,60.72,75400.0,53.8101,53.9158,53.3348,53.4492,75400.0
2011-09-27 10:30:00,60.71,60.88,60.42,60.88,51000.0,53.4404,53.5901,53.1851,53.5901,51000.0
2011-09-27 11:00:00,60.88,60.99,60.66,60.8,31800.0,53.5901,53.6869,53.3964,53.5196,31800.0
2011-09-27 11:30:00,60.77,60.98,60.77,60.94,52300.0,53.4932,53.6781,53.4932,53.6429,52300.0
2011-09-27 12:00:00,60.94,61.25,60.92,61.09,29300.0,53.6429,53.9158,53.6253,53.7749,29300.0
2011-09-27 12:30:00,61.08,61.14,60.93,61.13,20500.0,53.7661,53.8189,53.6341,53.8101,20500.0
2011-09-27 13:00:00,61.12,61.13,60.97,60.98,29000.0,53.8013,53.8101,53.6693,53.6781,29000.0
2011-09-27 13:30:00,60.98,61.1,60.9,60.98,66700.0,53.6781,53.7837,53.6077,53.6781,66700.0
2011-09-27 14:00:00,60.99,61.19,60.98,61.03,30200.0,53.6869,53.8629,53.6781,53.7221,30200.0
2011-09-27 14:30:00,61.02,61.14,60.89,60.95,32500.0,53.7133,53.8189,53.5989,53.6517,32500.0
2011-09-27 15:00:00,60.94,60.94,60.46,60.57,85900.0,53.6429,53.6429,53.2204,53.3172,85900.0
2011-09-27 15:30:00,60.55,60.68,60.09,60.3,114100.0,53.2996,53.414,52.8947,53.0795,114100.0
2011-09-28 09:30:00,60.53,60.94,60.46,60.63,36600.0,53.282,53.6429,53.2204,53.37,36600.0
2011-09-28 10:00:00,60.63,60.73,60.1,60.27,33600.0,53.37,53.458,52.9035,53.0531,33600.0
2011-09-28 10:30:00,60.3,60.58,60.1,60.53,25300.0,53.0795,53.326,52.9035,53.282,25300.0
2011-09-28 11:00:00,60.52,60.55,60.05,60.12,30300.0,53.2732,53.2996,52.8595,52.9211,30300.0
2011-09-28 11:30:00,60.13,60.64,60.08,60.46,32200.0,52.9299,53.3788,52.8859,53.2204,32200.0
2011-09-28 12:00:00,60.45,60.58,60.25,60.53,19600.0,53.2116,53.326,53.0355,53.282,19600.0
2011-09-28 12:30:00,60.49,60.71,60.37,60.63,23700.0,53.2468,53.4404,53.1411,53.37,23700.0
2011-09-28 13:00:00,60.64,60.64,60.41,60.46,26600.0,53.3788,53.3788,53.1763,53.2204,26600.0
2011-09-28 13:30:00,60.42,60.43,60.09,60.09,36400.0,53.1851,53.194,52.8947,52.8947,36400.0
2011-09-28 14:00:00,60.04,60.17,59.9,60.13,23000.0,52.8507,52.9651,52.7274,52.9299,23000.0
2011-09-28 14:30:00,60.12,60.35,60.03,60.1,46100.0,52.9211,53.1235,52.8418,52.9035,46100.0
2011-09-28 15:00:00,60.09,60.39,60.06,60.16,47600.0,52.8947,53.1587,52.8683,52.9563,47600.0
2011-09-28 15:30:00,60.15,60.15,59.6,59.64,215400.0,52.9475,52.9475,52.4633,52.4985,215400.0
2011-09-29 09:30:00,60.37,60.48,59.6,59.61,50700.0,53.1411,53.238,52.4633,52.4721,50700.0
2011-09-29 10:00:00,59.62,59.88,59.26,59.27,49400.0,52.4809,52.7098,52.164,52.1729,49400.0
2011-09-29 10:30:00,59.27,59.53,59.24,59.45,68500.0,52.1729,52.4017,52.1464,52.3313,68500.0
2011-09-29 11:00:00,59.45,59.56,58.82,59.0,126400.0,52.3313,52.4281,51.7767,51.9352,126400.0
2011-09-29 11:30:00,58.98,59.14,58.8,59.03,90600.0,51.9176,52.0584,51.7591,51.9616,90600.0
2011-09-29 12:00:00,59.05,59.05,58.62,58.64,46900.0,51.9792,51.9792,51.6007,51.6183,46900.0
2011-09-29 12:30:00,58.64,58.68,58.43,58.48,37500.0,51.6183,51.6535,51.4334,51.4774,37500.0
2011-09-29 13:00:00,58.49,58.75,58.49,58.53,50200.0,51.4863,51.7151,51.4863,51.5215,50200.0
2011-09-29 13:30:00,58.5,58.55,58.02,58.16,66100.0,51.4951,51.5391,51.0725,51.1958,66100.0
2011-09-29 14:00:00,58.17,58.34,57.83,58.26,60000.0,51.2046,51.3542,50.9053,51.2838,60000.0
2011-09-29 14:30:00,58.21,58.27,58.08,58.18,81700.0,51.2398,51.2926,51.1253,51.2134,81700.0
2011-09-29 15:00:00,58.19,58.47,58.07,58.36,106000.0,51.2222,51.4686,51.1165,51.3718,106000.0
2011-09-29 15:30:00,58.37,59.0,58.35,58.99,186700.0,51.3806,51.9352,51.363,51.9264,186700.0
2011-09-30 09:30:00,58.56,59.02,58.56,58.71,98900.0,51.5479,51.9528,51.5479,51.6799,98900.0
2011-09-30 10:00:00,58.71,59.36,58.7,59.11,70400.0,51.6799,52.2521,51.6711,52.032,70400.0
2011-09-30 10:30:00,59.13,59.16,58.84,59.0,56300.0,52.0496,52.076,51.7943,51.9352,56300.0
2011-09-30 11:00:00,59.01,59.34,58.97,59.29,67400.0,51.944,52.2345,51.9088,52.1905,67400.0
2011-09-30 11:30:00,59.3,59.5,59.3,59.41,55500.0,52.1993,52.3753,52.1993,52.2961,55500.0
2011-09-30 12:00:00,59.4,59.48,59.13,59.25,28300.0,52.2873,52.3577,52.0496,52.1552,28300.0
2011-09-30 12:30:00,59.24,59.24,58.72,58.73,30200.0,52.1464,52.1464,51.6887,51.6975,30200.0
2011-09-30 13:00:00,58.72,58.85,58.48,58.49,26200.0,51.6887,51.8031,51.4774,51.4863,26200.0
2011-09-30 13:30:00,58.49,58.73,58.48,58.68,17200.0,51.4863,51.6975,51.4774,51.6535,17200.0
2011-09-30 14:00:00,58.67,58.73,58.45,58.46,39000.0,51.6447,51.6975,51.451,51.4598,39000.0
2011-09-30 14:30:00,58.46,58.53,58.2,58.47,58400.0,51.4598,51.5215,51.231,51.4686,58400.0
2011-09-30 15:00:00,58.48,58.67,58.38,58.38,63800.0,51.4774,51.6447,51.3894,51.3894,63800.0
2011-09-30 15:30:00,58.37,58.45,58.07,58.09,186000.0,51.3806,51.451,51.1165,51.1341,186000.0
2011-10-03 09:30:00,57.84,58.13,56.79,57.26,55700.0,50.9141,51.1694,49.9898,50.4035,55700.0
2011-10-03 10:00:00,57.27,58.52,57.23,58.38,65200.0,50.4123,51.5127,50.3771,51.3894,65200.0
2011-10-03 10:30:00,58.26,58.27,57.8,58.16,28700.0,51.2838,51.2926,50.8789,51.1958,28700.0
2011-10-03 11:00:00,58.08,58.44,57.99,58.23,35900.0,51.1253,51.4422,51.0461,51.2574,35900.0
2011-10-03 11:30:00,58.19,58.43,57.93,58.08,22000.0,51.2222,51.4334,50.9933,51.1253,22000.0
2011-10-03 12:00:00,58.05,58.07,57.49,57.5,25700.0,51.0989,51.1165,50.606,50.6148,25700.0
2011-10-03 12:30:00,57.47,57.48,57.03,57.15,26800.0,50.5884,50.5972,50.2011,50.3067,26800.0
2011-10-03 13:00:00,57.11,57.3,56.79,56.87,38900.0,50.2715,50.4387,49.9898,50.0602,38900.0
2011-10-03 13:30:00,56.94,56.95,56.41,56.58,33300.0,50.1219,50.1307,49.6553,49.805,33300.0
2011-10-03 14:00:00,56.57,56.82,56.38,56.45,38800.0,49.7962,50.0162,49.6289,49.6905,38800.0
2011-10-03 14:30:00,56.43,56.59,56.28,56.48,39600.0,49.6729,49.8138,49.5409,49.7169,39600.0
2011-10-03 15:00:00,56.45,56.72,56.43,56.43,56600.0,49.6905,49.9282,49.6729,49.6729,56600.0
2011-10-03 15:30:00,56.44,56.85,56.27,56.29,142300.0,49.6817,50.0426,49.5321,49.5497,142300.0
2011-10-04 09:30:00,55.89,56.41,55.61,56.21,47800.0,49.1976,49.6553,48.9511,49.4793,47800.0
2011-10-04 10:00:00,56.21,56.95,56.08,56.91,93600.0,49.4793,50.1307,49.3648,50.0954,93600.0
2011-10-04 10:30:00,56.95,57.65,56.91,57.46,113700.0,50.1307,50.7468,50.0954,50.5796,113700.0
2011-10-04 11:00:00,57.46,57.87,57.25,57.6,48600.0,50.5796,50.9405,50.3947,50.7028,48600.0
2011-10-04 11:30:00,57.57,57.59,57.23,57.53,55800.0,50.6764,50.694,50.3771,50.6412,55800.0
2011-10-04 12:00:00,57.53,58.02,57.43,57.44,49900.0,50.6412,51.0725,50.5532,50.562,49900.0
2011-10-04 12:30:00,57.41,57.76,57.4,57.52,38900.0,50.5356,50.8437,50.5268,50.6324,38900.0
2011-10-04 13:00:00,57.51,57.53,57.11,57.23,41600.0,50.6236,50.6412,50.2715,50.3771,41600.0
2011-10-04 13:30:00,57.19,57.27,56.99,57.04,52500.0,50.3419,50.4123,50.1659,50.2099,52500.0
2011-10-04 14:00:00,57.05,57.15,56.9,57.15,87700.0,50.2187,50.3067,50.0866,50.3067,87700.0
2011-10-04 14:30:00,57.12,57.33,56.98,57.03,96000.0,50.2803,50.4652,50.1571,50.2011,96000.0
2011-10-04 15:00:00,57.05,57.57,56.9,57.49,99000.0,50.2187,50.6764,50.0866,50.606,99000.0
2011-10-04 15:30:00,57.5,58.59,57.49,58.57,228000.0,50.6148,51.5743,50.606,51.5567,228000.0
2011-10-05 09:30:00,58.44,58.71,57.6,57.82,61100.0,51.4422,51.6799,50.7028,50.8965,61100.0
2011-10-05 10:00:00,57.83,58.48,57.74,58.34,50000.0,50.9053,51.4774,50.8261,51.3542,50000.0
2011-10-05 10:30:00,58.33,58.94,58.29,58.89,37400.0,51.3454,51.8824,51.3102,51.8384,37400.0
2011-10-05 11:00:00,58.89,58.91,58.08,58.08,91700.0,51.8384,51.856,51.1253,51.1253,91700.0
2011-10-05 11:30:00,58.08,58.4,58.03,58.21,64200.0,51.1253,51.407,51.0813,51.2398,64200.0
2011-10-05 12:00:00,58.22,58.3,57.5,57.51,44800.0,51.2486,51.319,50.6148,50.6236,44800.0
2011-10-05 12:30:00,57.51,57.95,57.51,57.93,38400.0,50.6236,51.0109,50.6236,50.9933,38400.0
2011-10-05 13:00:00,57.95,58.13,57.84,57.99,17000.0,51.0109,51.1694,50.9141,51.0461,17000.0
2011-10-05 13:30:00,58.01,58.26,57.92,58.21,21700.0,51.0637,51.2838,50.9845,51.2398,21700.0
2011-10-05 14:00:00,58.22,58.36,58.02,58.3,22900.0,51.2486,51.3718,51.0725,51.319,22900.0
2011-10-05 14:30:00,58.29,58.48,57.92,58.4,31500.0,51.3102,51.4774,50.9845,51.407,31500.0
2011-10-05 15:00:00,58.42,58.45,58.16,58.28,42700.0,51.4246,51.451,51.1958,51.3014,42700.0
2011-10-05 15:30:00,58.29,58.72,58.28,58.6,101700.0,51.3102,51.6887,51.3014,51.5831,101700.0
2011-10-06 09:30:00,58.39,59.08,58.25,58.37,60600.0,51.3982,52.0056,51.275,51.3806,60600.0
2011-10-06 10:00:00,58.34,59.01,58.26,58.91,22300.0,51.3542,51.944,51.2838,51.856,22300.0
2011-10-06 10:30:00,58.94,59.11,58.73,58.77,17700.0,51.8824,52.032,51.6975,51.7327,17700.0
2011-10-06 11:00:00,58.81,58.84,58.6,58.65,30700.0,51.7679,51.7943,51.5831,51.6271,30700.0
2011-10-06 11:30:00,58.65,58.85,58.6,58.77,16200.0,51.6271,51.8031,51.5831,51.7327,16200.0
2011-10-06 12:00:00,58.78,59.34,58.63,59.34,47600.0,51.7415,52.2345,51.6095,52.2345,47600.0
2011-10-06 12:30:00,59.35,59.54,59.31,59.39,34400.0,52.2433,52.4105,52.2081,52.2785,34400.0
2011-10-06 13:00:00,59.4,59.6,59.19,59.23,47300.0,52.2873,52.4633,52.1024,52.1376,47300.0
2011-10-06 13:30:00,59.24,59.54,59.21,59.51,50300.0,52.1464,52.4105,52.12,52.3841,50300.0
2011-10-06 14:00:00,59.49,59.56,59.37,59.52,22900.0,52.3665,52.4281,52.2609,52.3929,22900.0
2011-10-06 14:30:00,59.52,59.53,59.2,59.29,25100.0,52.3929,52.4017,52.1112,52.1905,25100.0
2011-10-06 15:00:00,59.3,59.45,59.2,59.26,36100.0,52.1993,52.3313,52.1112,52.164,36100.0
2011-10-06 15:30:00,59.25,59.53,59.24,59.4,145600.0,52.1552,52.4017,52.1464,52.2873,145600.0
2011-10-07 09:30:00,59.65,60.05,59.44,59.88,25000.0,52.5073,52.8595,52.3225,52.7098,25000.0
2011-10-07 10:00:00,59.88,59.94,59.65,59.82,38300.0,52.7098,52.7626,52.5073,52.657,38300.0
2011-10-07 10:30:00,59.82,59.87,59.45,59.52,44300.0,52.657,52.701,52.3313,52.3929,44300.0
2011-10-07 11:00:00,59.53,59.54,58.75,58.93,79100.0,52.4017,52.4105,51.7151,51.8736,79100.0
2011-10-07 11:30:00,58.91,59.27,58.73,59.27,33600.0,51.856,52.1729,51.6975,52.1729,33600.0
2011-10-07 12:00:00,59.27,59.3,58.69,58.84,43700.0,52.1729,52.1993,51.6623,51.7943,43700.0
2011-10-07 12:30:00,58.82,59.07,58.7,58.81,30200.0,51.7767,51.9968,51.6711,51.7679,30200.0
2011-10-07 13:00:00,58.82,59.08,58.79,58.97,26100.0,51.7767,52.0056,51.7503,51.9088,26100.0
2011-10-07 13:30:00,58.92,59.06,58.86,58.95,15800.0,51.8648,51.988,51.8119,51.8912,15800.0
2011-10-07 14:00:00,58.99,59.18,58.83,58.96,15700.0,51.9264,52.0936,51.7855,51.9,15700.0
2011-10-07 14:30:00,58.97,59.26,58.95,59.15,12000.0,51.9088,52.164,51.8912,52.0672,12000.0
2011-10-07 15:00:00,59.07,59.59,59.03,59.58,28300.0,51.9968,52.4545,51.9616,52.4457,28300.0
2011-10-07 15:30:00,59.6,59.67,58.96,59.02,89200.0,52.4633,52.525,51.9,51.9528,89200.0
2011-10-10 09:30:00,59.92,60.35,59.52,60.35,58100.0,52.745,53.1235,52.3929,53.1235,58100.0
2011-10-10 10:00:00,60.35,61.0,60.3,60.77,32100.0,53.1235,53.6957,53.0795,53.4932,32100.0
2011-10-10 10:30:00,60.78,60.95,60.39,60.39,25000.0,53.502,53.6517,53.1587,53.1587,25000.0
2011-10-10 11:00:00,60.39,61.06,60.24,60.25,62000.0,53.1587,53.7485,53.0267,53.0355,62000.0
2011-10-10 11:30:00,60.28,60.53,60.26,60.44,26200.0,53.0619,53.282,53.0443,53.2028,26200.0
2011-10-10 12:00:00,60.45,60.53,60.4,60.5,26300.0,53.2116,53.282,53.1675,53.2556,26300.0
2011-10-10 12:30:00,60.51,60.58,60.45,60.46,18500.0,53.2644,53.326,53.2116,53.2204,18500.0
2011-10-10 13:00:00,60.46,60.64,60.46,60.56,25300.0,53.2204,53.3788,53.2204,53.3084,25300.0
2011-10-10 13:30:00,60.61,60.75,60.5,60.71,15200.0,53.3524,53.4756,53.2556,53.4404,15200.0
2011-10-10 14:00:00,60.71,60.79,60.57,60.7,17000.0,53.4404,53.5108,53.3172,53.4316,17000.0
2011-10-10 14:30:00,60.72,60.82,60.64,60.64,19500.0,53.4492,53.5373,53.3788,53.3788,19500.0
2011-10-10 15:00:00,60.64,60.72,60.28,60.45,40400.0,53.3788,53.4492,53.0619,53.2116,40400.0
2011-10-10 15:30:00,60.43,60.96,60.34,60.96,91700.0,53.194,53.6605,53.1147,53.6605,91700.0
2011-10-11 09:30:00,60.85,60.85,60.19,60.37,31700.0,53.5637,53.5637,52.9827,53.1411,31700.0
2011-10-11 10:00:00,60.32,60.52,60.25,60.41,21000.0,53.0971,53.2732,53.0355,53.1763,21000.0
2011-10-11 10:30:00,60.46,60.58,60.23,60.24,18600.0,53.2204,53.326,53.0179,53.0267,18600.0
2011-10-11 11:00:00,60.18,60.26,60.09,60.2,26900.0,52.9739,53.0443,52.8947,52.9915,26900.0
2011-10-11 11:30:00,60.24,60.53,60.22,60.31,18500.0,53.0267,53.282,53.0091,53.0883,18500.0
2011-10-11 12:00:00,60.32,60.45,60.22,60.36,22800.0,53.0971,53.2116,53.0091,53.1323,22800.0
2011-10-11 12:30:00,60.39,60.47,60.2,60.47,13000.0,53.1587,53.2292,52.9915,53.2292,13000.0
2011-10-11 13:00:00,60.48,60.58,60.24,60.56,22600.0,53.238,53.326,53.0267,53.3084,22600.0
2011-10-11 13:30:00,60.55,60.72,60.52,60.71,32500.0,53.2996,53.4492,53.2732,53.4404,32500.0
2011-10-11 14:00:00,60.7,60.74,60.5,60.58,27900.0,53.4316,53.4668,53.2556,53.326,27900.0
2011-10-11 14:30:00,60.59,60.77,60.56,60.74,20700.0,53.3348,53.4932,53.3084,53.4668,20700.0
2011-10-11 15:00:00,60.77,60.85,60.66,60.68,37300.0,53.4932,53.5637,53.3964,53.414,37300.0
2011-10-11 15:30:00,60.7,61.11,60.67,60.98,117700.0,53.4316,53.7925,53.4052,53.6781,117700.0
2011-10-12 09:30:00,61.36,61.55,59.98,60.08,61200.0,54.0126,54.1798,52.7978,52.8859,61200.0
2011-10-12 10:00:00,60.13,60.14,59.9,59.98,76900.0,52.9299,52.9387,52.7274,52.7978,76900.0
2011-10-12 10:30:00,60.04,60.38,59.96,60.11,45000.0,52.8507,53.1499,52.7802,52.9123,45000.0
2011-10-12 11:00:00,60.11,60.33,60.11,60.22,66500.0,52.9123,53.1059,52.9123,53.0091,66500.0
2011-10-12 11:30:00,60.22,60.53,60.16,60.43,38300.0,53.0091,53.282,52.9563,53.194,38300.0
2011-10-12 12:00:00,60.43,60.58,60.38,60.44,14300.0,53.194,53.326,53.1499,53.2028,14300.0
2011-10-12 12:30:00,60.43,60.63,60.4,60.56,33000.0,53.194,53.37,53.1675,53.3084,33000.0
2011-10-12 13:00:00,60.61,60.64,60.42,60.47,35100.0,53.3524,53.3788,53.1851,53.2292,35100.0
2011-10-12 13:30:00,60.48,60.5,60.34,60.42,25200.0,53.238,53.2556,53.1147,53.1851,25200.0
2011-10-12 14:00:00,60.41,60.59,60.38,60.57,34100.0,53.1763,53.3348,53.1499,53.3172,34100.0
2011-10-12 14:30:00,60.55,60.7,60.28,60.36,38300.0,53.2996,53.4316,53.0619,53.1323,38300.0
2011-10-12 15:00:00,60.38,60.38,60.06,60.13,77800.0,53.1499,53.1499,52.8683,52.9299,77800.0
2011-10-12 15:30:00,60.14,60.48,60.03,60.04,163700.0,52.9387,53.238,52.8418,52.8507,163700.0
2011-10-13 09:30:00,59.95,60.36,59.78,59.82,68600.0,52.7714,53.1323,52.6218,52.657,68600.0
2011-10-13 10:00:00,59.77,59.95,59.6,59.83,48800.0,52.613,52.7714,52.4633,52.6658,48800.0
2011-10-13 10:30:00,59.81,59.94,59.28,59.28,59300.0,52.6482,52.7626,52.1817,52.1817,59300.0
2011-10-13 11:00:00,59.27,59.82,59.25,59.53,39800.0,52.1729,52.657,52.1552,52.4017,39800.0
2011-10-13 11:30:00,59.52,59.79,59.52,59.69,33200.0,52.3929,52.6306,52.3929,52.5426,33200.0
2011-10-13 12:00:00,59.72,59.73,59.39,59.4,25500.0,52.569,52.5778,52.2785,52.2873,25500.0
2011-10-13 12:30:00,59.4,59.65,59.37,59.46,75800.0,52.2873,52.5073,52.2609,52.3401,75800.0
2011-10-13 13:00:00,59.5,59.81,59.31,59.8,21400.0,52.3753,52.6482,52.2081,52.6394,21400.0
2011-10-13 13:30:00,59.79,59.82,59.65,59.66,14100.0,52.6306,52.657,52.5073,52.5162,14100.0
2011-10-13 14:00:00,59.65,59.82,59.45,59.72,26800.0,52.5073,52.657,52.3313,52.569,26800.0
2011-10-13 14:30:00,59.76,60.01,59.68,59.97,41000.0,52.6042,52.8242,52.5338,52.789,41000.0
2011-10-13 15:00:00,59.95,60.06,59.7,59.74,50900.0,52.7714,52.8683,52.5514,52.5866,50900.0
2011-10-13 15:30:00,59.74,59.85,59.61,59.78,135800.0,52.5866,52.6834,52.4721,52.6218,135800.0
2011-10-14 09:30:00,60.4,60.5,59.62,59.99,26600.0,53.1675,53.2556,52.4809,52.8066,26600.0
2011-10-14 10:00:00,59.99,60.16,59.95,60.08,16800.0,52.8066,52.9563,52.7714,52.8859,16800.0
2011-10-14 10:30:00,60.08,60.32,60.08,60.28,21700.0,52.8859,53.0971,52.8859,53.0619,21700.0
2011-10-14 11:00:00,60.27,60.27,60.12,60.15,23600.0,53.0531,53.0531,52.9211,52.9475,23600.0
2011-10-14 11:30:00,60.14,60.37,60.11,60.3,18400.0,52.9387,53.1411,52.9123,53.0795,18400.0
2011-10-14 12:00:00,60.26,60.26,59.99,60.12,16600.0,53.0443,53.0443,52.8066,52.9211,16600.0
2011-10-14 12:30:00,60.13,60.3,60.13,60.19,16300.0,52.9299,53.0795,52.9299,52.9827,16300.0
2011-10-14 13:00:00,60.21,60.28,60.2,60.23,13000.0,53.0003,53.0619,52.9915,53.0179,13000.0
2011-10-14 13:30:00,60.24,60.48,60.17,60.46,25300.0,53.0267,53.238,52.9651,53.2204,25300.0
2011-10-14 14:00:00,60.46,60.64,60.45,60.63,39300.0,53.2204,53.3788,53.2116,53.37,39300.0
2011-10-14 14:30:00,60.65,60.78,60.6,60.66,74500.0,53.3876,53.502,53.3436,53.3964,74500.0
2011-10-14 15:00:00,60.66,60.71,60.61,60.7,48400.0,53.3964,53.4404,53.3524,53.4316,48400.0
2011-10-14 15:30:00,60.69,60.78,60.57,60.78,157600.0,53.4228,53.502,53.3172,53.502,157600.0
2011-10-17 09:30:00,60.52,61.23,60.51,60.6,34200.0,53.2732,53.8982,53.2644,53.3436,34200.0
2011-10-17 10:00:00,60.6,60.75,60.43,60.45,38500.0,53.3436,53.4756,53.194,53.2116,38500.0
2011-10-17 10:30:00,60.45,60.52,59.96,59.98,49300.0,53.2116,53.2732,52.7802,52.7978,49300.0
2011-10-17 11:00:00,59.97,60.1,59.65,59.93,101500.0,52.789,52.9035,52.5073,52.7538,101500.0
2011-10-17 11:30:00,59.93,60.01,59.32,59.46,68300.0,52.7538,52.8242,52.2169,52.3401,68300.0
2011-10-17 12:00:00,59.44,59.75,59.34,59.73,48900.0,52.3225,52.5954,52.2345,52.5778,48900.0
2011-10-17 12:30:00,59.73,59.73,59.4,59.56,26300.0,52.5778,52.5778,52.2873,52.4281,26300.0
2011-10-17 13:00:00,59.55,59.75,59.53,59.7,27800.0,52.4193,52.5954,52.4017,52.5514,27800.0
2011-10-17 13:30:00,59.72,59.75,59.6,59.65,57600.0,52.569,52.5954,52.4633,52.5073,57600.0
2011-10-17 14:00:00,59.64,59.71,59.55,59.57,80100.0,52.4985,52.5602,52.4193,52.4369,80100.0
2011-10-17 14:30:00,59.56,59.7,59.5,59.69,64300.0,52.4281,52.5514,52.3753,52.5426,64300.0
2011-10-17 15:00:00,59.68,59.8,59.66,59.78,88400.0,52.5338,52.6394,52.5162,52.6218,88400.0
2011-10-17 15:30:00,59.78,59.8,59.53,59.58,221500.0,52.6218,52.6394,52.4017,52.4457,221500.0
2011-10-18 09:30:00,59.83,59.95,59.48,59.73,65000.0,52.6658,52.7714,52.3577,52.5778,65000.0
2011-10-18 10:00:00,59.74,60.24,59.49,60.24,46900.0,52.5866,53.0267,52.3665,53.0267,46900.0
2011-10-18 10:30:00,60.28,60.31,60.08,60.31,43000.0,53.0619,53.0883,52.8859,53.0883,43000.0
2011-10-18 11:00:00,60.29,60.3,60.04,60.07,45500.0,53.0707,53.0795,52.8507,52.8771,45500.0
2011-10-18 11:30:00,60.04,60.44,60.0,60.31,42000.0,52.8507,53.2028,52.8154,53.0883,42000.0
2011-10-18 12:00:00,60.33,60.52,60.29,60.5,34900.0,53.1059,53.2732,53.0707,53.2556,34900.0
2011-10-18 12:30:00,60.5,60.72,60.48,60.72,34500.0,53.2556,53.4492,53.238,53.4492,34500.0
2011-10-18 13:00:00,60.72,60.78,60.57,60.78,38400.0,53.4492,53.502,53.3172,53.502,38400.0
2011-10-18 13:30:00,60.8,60.84,60.61,60.79,54100.0,53.5196,53.5549,53.3524,53.5108,54100.0
2011-10-18 14:00:00,60.79,60.98,60.7,60.9,63000.0,53.5108,53.6781,53.4316,53.6077,63000.0
2011-10-18 14:30:00,60.91,61.17,60.91,61.11,82000.0,53.6165,53.8453,53.6165,53.7925,82000.0
2011-10-18 15:00:00,61.13,61.52,61.13,61.3,174700.0,53.8101,54.1534,53.8101,53.9598,174700.0
2011-10-18 15:30:00,61.31,61.93,61.22,61.55,263900.0,53.9686,54.5143,53.8894,54.1798,263900.0
2011-10-19 09:30:00,61.31,62.0,61.31,61.54,39300.0,53.9686,54.576,53.9686,54.171,39300.0
2011-10-19 10:00:00,61.54,61.89,61.11,61.84,133300.0,54.171,54.4791,53.7925,54.4351,133300.0
2011-10-19 10:30:00,61.8,61.93,61.47,61.87,32500.0,54.3999,54.5143,54.1094,54.4615,32500.0
2011-10-19 11:00:00,61.84,62.0,61.72,61.93,65700.0,54.4351,54.576,54.3295,54.5143,65700.0
2011-10-19 11:30:00,61.92,62.23,61.8,61.8,76500.0,54.5055,54.7784,54.3999,54.3999,76500.0
2011-10-19 12:00:00,61.82,62.22,61.63,62.15,53600.0,54.4175,54.7696,54.2503,54.708,53600.0
2011-10-19 12:30:00,62.11,62.13,61.82,62.03,18300.0,54.6728,54.6904,54.4175,54.6024,18300.0
2011-10-19 13:00:00,62.04,62.08,61.84,61.84,18000.0,54.6112,54.6464,54.4351,54.4351,18000.0
2011-10-19 13:30:00,61.82,61.91,61.74,61.86,16600.0,54.4175,54.4967,54.3471,54.4527,16600.0
2011-10-19 14:00:00,61.87,61.96,61.75,61.75,59600.0,54.4615,54.5407,54.3559,54.3559,59600.0
2011-10-19 14:30:00,61.74,61.99,61.6,61.78,79800.0,54.3471,54.5672,54.2239,54.3823,79800.0
2011-10-19 15:00:00,61.79,61.88,61.66,61.72,142300.0,54.3911,54.4703,54.2767,54.3295,142300.0
2011-10-19 15:30:00,61.72,61.91,61.59,61.81,205100.0,54.3295,54.4967,54.215,54.4087,205100.0
2011-10-20 09:30:00,61.76,62.38,61.61,61.7,31400.0,54.3647,54.9105,54.2327,54.3119,31400.0
2011-10-20 10:00:00,61.69,62.3,61.66,62.08,105800.0,54.3031,54.84,54.2767,54.6464,105800.0
2011-10-20 10:30:00,62.14,62.18,61.91,61.91,22300.0,54.6992,54.7344,54.4967,54.4967,22300.0
2011-10-20 11:00:00,61.86,62.1,61.76,62.08,42600.0,54.4527,54.664,54.3647,54.6464,42600.0
2011-10-20 11:30:00,62.06,62.41,61.94,62.14,129600.0,54.6288,54.9369,54.5231,54.6992,129600.0
2011-10-20 12:00:00,62.12,62.19,61.92,62.0,82100.0,54.6816,54.7432,54.5055,54.576,82100.0
2011-10-20 12:30:00,61.99,62.12,61.88,62.04,29400.0,54.5672,54.6816,54.4703,54.6112,29400.0
2011-10-20 13:00:00,62.02,62.67,62.0,62.38,39500.0,54.5936,55.1657,54.576,54.9105,39500.0
2011-10-20 13:30:00,62.37,62.44,62.03,62.06,64000.0,54.9016,54.9633,54.6024,54.6288,64000.0
2011-10-20 14:00:00,62.03,62.06,61.76,62.0,65900.0,54.6024,54.6288,54.3647,54.576,65900.0
2011-10-20 14:30:00,62.01,62.4,61.98,62.37,48500.0,54.5848,54.9281,54.5583,54.9016,48500.0
2011-10-20 15:00:00,62.37,62.39,62.14,62.21,45500.0,54.9016,54.9193,54.6992,54.7608,45500.0
2011-10-20 15:30:00,62.22,62.46,62.1,62.37,177700.0,54.7696,54.9809,54.664,54.9016,177700.0
2011-10-21 09:30:00,63.0,63.06,62.47,62.67,27700.0,55.4562,55.509,54.9897,55.1657,27700.0
2011-10-21 10:00:00,62.73,63.35,62.7,63.34,47100.0,55.2185,55.7643,55.1921,55.7555,47100.0
2011-10-21 10:30:00,63.34,63.42,63.24,63.28,18200.0,55.7555,55.8259,55.6675,55.7027,18200.0
2011-10-21 11:00:00,63.24,63.32,62.87,62.9,20700.0,55.6675,55.7379,55.3418,55.3682,20700.0
2011-10-21 11:30:00,62.91,63.18,62.91,63.07,13000.0,55.377,55.6147,55.377,55.5178,13000.0
2011-10-21 12:00:00,63.03,63.11,62.85,62.94,39300.0,55.4826,55.553,55.3242,55.4034,39300.0
2011-10-21 12:30:00,62.94,62.94,62.77,62.77,15500.0,55.4034,55.4034,55.2538,55.2538,15500.0
2011-10-21 13:00:00,62.76,62.77,62.51,62.62,21600.0,55.245,55.2538,55.0249,55.1217,21600.0
2011-10-21 13:30:00,62.64,62.75,62.53,62.63,35300.0,55.1393,55.2361,55.0425,55.1305,35300.0
2011-10-21 14:00:00,62.62,62.86,62.62,62.76,15800.0,55.1217,55.333,55.1217,55.245,15800.0
2011-10-21 14:30:00,62.77,62.8,62.58,62.75,19200.0,55.2538,55.2802,55.0865,55.2361,19200.0
2011-10-21 15:00:00,62.76,62.95,62.76,62.81,42500.0,55.245,55.4122,55.245,55.289,42500.0
2011-10-21 15:30:00,62.81,62.95,62.69,62.92,86700.0,55.289,55.4122,55.1833,55.3858,86700.0
2011-10-24 09:30:00,63.29,63.64,62.75,63.54,50000.0,55.7115,56.0196,55.2361,55.9316,50000.0
2011-10-24 10:00:00,63.54,63.54,63.03,63.03,38100.0,55.9316,55.9316,55.4826,55.4826,38100.0
2011-10-24 10:30:00,63.03,63.18,63.0,63.16,30300.0,55.4826,55.6147,55.4562,55.5971,30300.0
2011-10-24 11:00:00,63.18,63.67,63.16,63.56,29900.0,55.6147,56.046,55.5971,55.9492,29900.0
2011-10-24 11:30:00,63.61,63.81,63.57,63.77,14200.0,55.9932,56.1692,55.958,56.134,14200.0
2011-10-24 12:00:00,63.78,63.99,63.68,63.97,16300.0,56.1428,56.3277,56.0548,56.3101,16300.0
2011-10-24 12:30:00,63.98,63.98,63.62,63.83,24400.0,56.3189,56.3189,56.002,56.1868,24400.0
2011-10-24 13:00:00,63.9,64.0,63.82,63.92,36600.0,56.2484,56.3365,56.178,56.266,36600.0
2011-10-24 13:30:00,63.92,64.11,63.89,63.98,48600.0,56.266,56.4333,56.2396,56.3189,48600.0
2011-10-24 14:00:00,64.0,64.0,63.77,63.88,36300.0,56.3365,56.3365,56.134,56.2308,36300.0
2011-10-24 14:30:00,63.88,63.89,63.57,63.61,53000.0,56.2308,56.2396,55.958,55.9932,53000.0
2011-10-24 15:00:00,63.62,63.69,63.44,63.5,77100.0,56.002,56.0636,55.8435,55.8963,77100.0
2011-10-24 15:30:00,63.5,63.57,63.43,63.55,112600.0,55.8963,55.958,55.8347,55.9404,112600.0
2011-10-25 09:30:00,63.22,63.61,63.2,63.49,36100.0,55.6499,55.9932,55.6323,55.8875,36100.0
2011-10-25 10:00:00,63.48,63.59,63.24,63.55,24800.0,55.8787,55.9756,55.6675,55.9404,24800.0
2011-10-25 10:30:00,63.49,63.55,63.37,63.44,20800.0,55.8875,55.9404,55.7819,55.8435,20800.0
2011-10-25 11:00:00,63.44,63.62,63.29,63.62,73800.0,55.8435,56.002,55.7115,56.002,73800.0
2011-10-25 11:30:00,63.58,63.62,63.46,63.53,32300.0,55.9668,56.002,55.8611,55.9227,32300.0
2011-10-25 12:00:00,63.54,63.9,63.53,63.86,12700.0,55.9316,56.2484,55.9227,56.2132,12700.0
2011-10-25 12:30:00,63.87,63.87,63.64,63.64,9100.0,56.222,56.222,56.0196,56.0196,9100.0
2011-10-25 13:00:00,63.63,63.79,63.63,63.77,14800.0,56.0108,56.1516,56.0108,56.134,14800.0
2011-10-25 13:30:00,63.77,63.85,63.68,63.85,15300.0,56.134,56.2044,56.0548,56.2044,15300.0
2011-10-25 14:00:00,63.85,63.85,63.64,63.68,30000.0,56.2044,56.2044,56.0196,56.0548,30000.0
2011-10-25 14:30:00,63.66,63.88,63.55,63.88,33400.0,56.0372,56.2308,55.9404,56.2308,33400.0
2011-10-25 15:00:00,63.88,63.9,63.6,63.64,33900.0,56.2308,56.2484,55.9844,56.0196,33900.0
2011-10-25 15:30:00,63.65,63.72,63.5,63.52,77600.0,56.0284,56.09,55.8963,55.9139,77600.0
2011-10-26 09:30:00,63.84,64.0,62.77,62.97,64400.0,56.1956,56.3365,55.2538,55.4298,64400.0
2011-10-26 10:00:00,62.93,63.14,62.86,63.13,60300.0,55.3946,55.5794,55.333,55.5706,60300.0
2011-10-26 10:30:00,63.12,63.17,62.63,62.79,45100.0,55.5618,55.6059,55.1305,55.2714,45100.0
2011-10-26 11:00:00,62.83,63.06,62.78,62.93,21800.0,55.3066,55.509,55.2626,55.3946,21800.0
2011-10-26 11:30:00,62.94,63.38,62.92,63.35,16600.0,55.4034,55.7907,55.3858,55.7643,16600.0
2011-10-26 12:00:00,63.35,63.44,63.26,63.31,17100.0,55.7643,55.8435,55.6851,55.7291,17100.0
2011-10-26 12:30:00,63.31,63.34,63.14,63.15,7200.0,55.7291,55.7555,55.5794,55.5883,7200.0
2011-10-26 13:00:00,63.15,63.18,62.99,63.15,16900.0,55.5883,55.6147,55.4474,55.5883,16900.0
2011-10-26 13:30:00,63.17,63.4,63.0,63.32,55100.0,55.6059,55.8083,55.4562,55.7379,55100.0
2011-10-26 14:00:00,63.36,63.47,63.15,63.18,34100.0,55.7731,55.8699,55.5883,55.6147,34100.0
2011-10-26 14:30:00,63.17,63.37,63.15,63.2,42800.0,55.6059,55.7819,55.5883,55.6323,42800.0
2011-10-26 15:00:00,63.21,63.34,63.16,63.33,85800.0,55.6411,55.7555,55.5971,55.7467,85800.0
2011-10-26 15:30:00,63.34,63.45,63.24,63.3,175900.0,55.7555,55.8523,55.6675,55.7203,175900.0
2011-10-27 09:30:00,65.07,65.51,64.89,64.95,86800.0,57.2783,57.6657,57.1199,57.1727,86800.0
2011-10-27 10:00:00,64.96,65.3,64.82,65.2,48600.0,57.1815,57.4808,57.0583,57.3928,48600.0
2011-10-27 10:30:00,65.19,65.21,64.89,64.91,44100.0,57.384,57.4016,57.1199,57.1375,44100.0
2011-10-27 11:00:00,64.92,65.08,64.84,65.08,29700.0,57.1463,57.2871,57.0759,57.2871,29700.0
2011-10-27 11:30:00,65.09,65.36,64.93,65.33,42100.0,57.2959,57.5336,57.1551,57.5072,42100.0
2011-10-27 12:00:00,65.33,65.48,65.21,65.28,41200.0,57.5072,57.6393,57.4016,57.4632,41200.0
2011-10-27 12:30:00,65.28,65.65,65.27,65.45,107600.0,57.4632,57.7889,57.4544,57.6128,107600.0
2011-10-27 13:00:00,65.48,65.85,65.28,65.85,40200.0,57.6393,57.9649,57.4632,57.9649,40200.0
2011-10-27 13:30:00,65.85,66.17,65.85,66.05,28600.0,57.9649,58.2466,57.9649,58.141,28600.0
2011-10-27 14:00:00,66.05,66.46,66.02,66.44,73500.0,58.141,58.5019,58.1146,58.4843,73500.0
2011-10-27 14:30:00,66.46,66.61,66.11,66.11,64900.0,58.5019,58.6339,58.1938,58.1938,64900.0
2011-10-27 15:00:00,66.12,66.48,66.12,66.37,65500.0,58.2026,58.5195,58.2026,58.4227,65500.0
2011-10-27 15:30:00,66.34,66.35,65.84,66.02,145600.0,58.3963,58.4051,57.9561,58.1146,145600.0
2011-10-28 09:30:00,65.89,66.93,65.88,66.27,61400.0,58.0002,58.9156,57.9914,58.3347,61400.0
2011-10-28 10:00:00,66.25,66.29,65.88,65.88,27100.0,58.317,58.3523,57.9914,57.9914,27100.0
2011-10-28 10:30:00,65.88,65.98,65.68,65.78,17700.0,57.9914,58.0794,57.8153,57.9033,17700.0
2011-10-28 11:00:00,65.8,66.02,65.8,65.94,16900.0,57.9209,58.1146,57.9209,58.0442,16900.0
2011-10-28 11:30:00,65.96,66.09,65.66,65.66,26100.0,58.0618,58.1762,57.7977,57.7977,26100.0
2011-10-28 12:00:00,65.66,65.83,65.59,65.61,29100.0,57.7977,57.9473,57.7361,57.7537,29100.0
2011-10-28 12:30:00,65.58,65.64,65.41,65.61,20400.0,57.7273,57.7801,57.5776,57.7537,20400.0
2011-10-28 13:00:00,65.64,65.66,65.36,65.45,16300.0,57.7801,57.7977,57.5336,57.6128,16300.0
2011-10-28 13:30:00,65.5,65.53,65.28,65.4,13600.0,57.6569,57.6833,57.4632,57.5688,13600.0
2011-10-28 14:00:00,65.4,65.42,65.26,65.36,20600.0,57.5688,57.5864,57.4456,57.5336,20600.0
2011-10-28 14:30:00,65.37,65.44,65.32,65.38,20900.0,57.5424,57.604,57.4984,57.5512,20900.0
2011-10-28 15:00:00,65.39,65.54,65.38,65.52,36200.0,57.56,57.6921,57.5512,57.6745,36200.0
2011-10-28 15:30:00,65.51,65.73,65.49,65.68,122800.0,57.6657,57.8593,57.6481,57.8153,122800.0
2011-10-31 09:30:00,65.31,65.69,64.95,65.26,49500.0,57.4896,57.8241,57.1727,57.4456,49500.0
2011-10-31 10:00:00,65.26,65.93,65.2,65.77,15300.0,57.4456,58.0354,57.3928,57.8945,15300.0
2011-10-31 10:30:00,65.77,66.05,65.76,66.05,16600.0,57.8945,58.141,57.8857,58.141,16600.0
2011-10-31 11:00:00,66.02,66.09,65.68,65.76,8900.0,58.1146,58.1762,57.8153,57.8857,8900.0
2011-10-31 11:30:00,65.75,65.89,65.75,65.85,12500.0,57.8769,58.0002,57.8769,57.9649,12500.0
2011-10-31 12:00:00,65.87,65.89,65.59,65.61,11700.0,57.9826,58.0002,57.7361,57.7537,11700.0
2011-10-31 12:30:00,65.59,65.74,65.59,65.68,11000.0,57.7361,57.8681,57.7361,57.8153,11000.0
2011-10-31 13:00:00,65.69,65.99,65.66,65.81,41200.0,57.8241,58.0882,57.7977,57.9297,41200.0
2011-10-31 13:30:00,65.81,66.0,65.81,65.86,14300.0,57.9297,58.097,57.9297,57.9737,14300.0
2011-10-31 14:00:00,65.85,65.85,65.67,65.7,17900.0,57.9649,57.9649,57.8065,57.8329,17900.0
2011-10-31 14:30:00,65.71,65.91,65.64,65.9,24300.0,57.8417,58.0178,57.7801,58.009,24300.0
2011-10-31 15:00:00,65.9,65.9,65.35,65.43,44800.0,58.009,58.009,57.5248,57.5952,44800.0
2011-10-31 15:30:00,65.42,65.58,65.07,65.08,136100.0,57.5864,57.7273,57.2783,57.2871,136100.0
2011-11-01 09:30:00,63.51,65.05,63.02,64.9,73200.0,55.9051,57.2607,55.4738,57.1287,73200.0
2011-11-01 10:00:00,64.87,65.2,64.49,64.97,60600.0,57.1023,57.3928,56.7678,57.1903,60600.0
2011-11-01 10:30:00,65.03,65.18,64.9,64.97,57700.0,57.2431,57.3752,57.1287,57.1903,57700.0
2011-11-01 11:00:00,64.98,65.05,64.86,64.92,41500.0,57.1991,57.2607,57.0935,57.1463,41500.0
2011-11-01 11:30:00,64.92,64.92,64.51,64.57,16100.0,57.1463,57.1463,56.7854,56.8382,16100.0
2011-11-01 12:00:00,64.56,64.91,64.32,64.84,43000.0,56.8294,57.1375,56.6182,57.0759,43000.0
2011-11-01 12:30:00,64.83,65.0,64.56,64.58,31400.0,57.0671,57.2167,56.8294,56.847,31400.0
2011-11-01 13:00:00,64.57,64.98,64.49,64.83,13900.0,56.8382,57.1991,56.7678,57.0671,13900.0
2011-11-01 13:30:00,64.87,65.56,64.8,65.05,48600.0,57.1023,57.7097,57.0407,57.2607,48600.0
2011-11-01 14:00:00,65.04,65.24,64.93,65.06,39600.0,57.2519,57.428,57.1551,57.2695,39600.0
2011-11-01 14:30:00,65.05,65.09,64.71,64.81,55100.0,57.2607,57.2959,56.9615,57.0495,55100.0
2011-11-01 15:00:00,64.8,64.85,64.61,64.81,71500.0,57.0407,57.0847,56.8734,57.0495,71500.0
2011-11-01 15:30:00,64.81,65.0,64.64,64.8,206900.0,57.0495,57.2167,56.8998,57.0407,206900.0
2011-11-02 09:30:00,65.52,65.52,64.38,64.81,49900.0,57.6745,57.6745,56.671,57.0495,49900.0
2011-11-02 10:00:00,64.84,65.13,64.81,65.0,19500.0,57.0759,57.3312,57.0495,57.2167,19500.0
2011-11-02 10:30:00,64.99,65.3,64.93,65.22,22800.0,57.2079,57.4808,57.1551,57.4104,22800.0
2011-11-02 11:00:00,65.23,65.29,64.97,64.98,23000.0,57.4192,57.472,57.1903,57.1991,23000.0
2011-11-02 11:30:00,64.98,65.06,64.87,64.98,26500.0,57.1991,57.2695,57.1023,57.1991,26500.0
2011-11-02 12:00:00,64.99,65.1,64.78,64.87,24900.0,57.2079,57.3048,57.0231,57.1023,24900.0
2011-11-02 12:30:00,64.9,65.13,64.78,64.86,26500.0,57.1287,57.3312,57.0231,57.0935,26500.0
2011-11-02 13:00:00,64.89,64.91,64.65,64.75,40600.0,57.1199,57.1375,56.9086,56.9967,40600.0
2011-11-02 13:30:00,64.73,64.96,64.71,64.95,17300.0,56.9791,57.1815,56.9615,57.1727,17300.0
2011-11-02 14:00:00,64.93,64.98,64.8,64.89,34100.0,57.1551,57.1991,57.0407,57.1199,34100.0
2011-11-02 14:30:00,64.85,65.09,64.85,64.98,23700.0,57.0847,57.2959,57.0847,57.1991,23700.0
2011-11-02 15:00:00,65.03,65.2,64.99,65.08,47900.0,57.2431,57.3928,57.2079,57.2871,47900.0
2011-11-02 15:30:00,65.08,65.15,64.76,64.9,130200.0,57.2871,57.3488,57.0055,57.1287,130200.0
2011-11-03 09:30:00,64.98,64.98,64.25,64.74,64600.0,57.1991,57.1991,56.5565,56.9879,64600.0
2011-11-03 10:00:00,64.71,65.09,64.44,65.09,45800.0,56.9615,57.2959,56.7238,57.2959,45800.0
2011-11-03 10:30:00,65.15,65.57,65.13,65.39,28200.0,57.3488,57.7185,57.3312,57.56,28200.0
2011-11-03 11:00:00,65.39,65.9,65.22,65.72,29300.0,57.56,58.009,57.4104,57.8505,29300.0
2011-11-03 11:30:00,65.73,65.95,65.61,65.82,28800.0,57.8593,58.053,57.7537,57.9385,28800.0
2011-11-03 12:00:00,65.82,65.82,65.42,65.71,24200.0,57.9385,57.9385,57.5864,57.8417,24200.0
2011-11-03 12:30:00,65.74,65.98,65.62,65.92,26800.0,57.8681,58.0794,57.7625,58.0266,26800.0
2011-11-03 13:00:00,65.94,65.99,65.75,65.8,16200.0,58.0442,58.0882,57.8769,57.9209,16200.0
2011-11-03 13:30:00,65.73,66.06,65.73,65.94,19600.0,57.8593,58.1498,57.8593,58.0442,19600.0
2011-11-03 14:00:00,65.95,66.14,65.86,65.95,35900.0,58.053,58.2202,57.9737,58.053,35900.0
2011-11-03 14:30:00,65.94,66.0,65.8,65.93,33700.0,58.0442,58.097,57.9209,58.0354,33700.0
2011-11-03 15:00:00,65.98,66.14,65.96,65.97,87800.0,58.0794,58.2202,58.0618,58.0706,87800.0
2011-11-03 15:30:00,65.98,66.19,65.96,66.1,148600.0,58.0794,58.2642,58.0618,58.185,148600.0
2011-11-04 09:30:00,65.51,65.81,65.04,65.1,39400.0,57.6657,57.9297,57.2519,57.3048,39400.0
2011-11-04 10:00:00,65.1,65.15,64.79,64.86,44700.0,57.3048,57.3488,57.0319,57.0935,44700.0
2011-11-04 10:30:00,64.87,65.38,64.79,65.21,43900.0,57.1023,57.5512,57.0319,57.4016,43900.0
2011-11-04 11:00:00,65.23,65.36,65.13,65.28,29800.0,57.4192,57.5336,57.3312,57.4632,29800.0
2011-11-04 11:30:00,65.3,65.43,65.24,65.38,34100.0,57.4808,57.5952,57.428,57.5512,34100.0
2011-11-04 12:00:00,65.36,65.49,65.31,65.32,15500.0,57.5336,57.6481,57.4896,57.4984,15500.0
2011-11-04 12:30:00,65.29,65.3,65.14,65.26,42600.0,57.472,57.4808,57.34,57.4456,42600.0
2011-11-04 13:00:00,65.26,65.47,65.2,65.35,24700.0,57.4456,57.6304,57.3928,57.5248,24700.0
2011-11-04 13:30:00,65.34,65.57,65.33,65.52,29400.0,57.516,57.7185,57.5072,57.6745,29400.0
2011-11-04 14:00:00,65.52,66.0,65.42,65.82,63900.0,57.6745,58.097,57.5864,57.9385,63900.0
2011-11-04 14:30:00,65.84,65.98,65.75,65.87,28000.0,57.9561,58.0794,57.8769,57.9826,28000.0
2011-11-04 15:00:00,65.86,65.9,65.74,65.75,46500.0,57.9737,58.009,57.8681,57.8769,46500.0
2011-11-04 15:30:00,65.75,66.01,65.74,66.01,144500.0,57.8769,58.1058,57.8681,58.1058,144500.0
2011-11-07 09:30:00,66.09,66.48,65.94,66.24,29500.0,58.1762,58.5195,58.0442,58.3082,29500.0
2011-11-07 10:00:00,66.22,66.45,66.07,66.41,50700.0,58.2906,58.4931,58.1586,58.4579,50700.0
2011-11-07 10:30:00,66.39,66.41,65.92,66.03,34300.0,58.4403,58.4579,58.0266,58.1234,34300.0
2011-11-07 11:00:00,66.0,66.31,65.88,65.89,60200.0,58.097,58.3699,57.9914,58.0002,60200.0
2011-11-07 11:30:00,65.89,66.0,65.61,65.63,55700.0,58.0002,58.097,57.7537,57.7713,55700.0
2011-11-07 12:00:00,65.63,65.75,65.39,65.52,32400.0,57.7713,57.8769,57.56,57.6745,32400.0
2011-11-07 12:30:00,65.46,66.09,65.46,65.99,32900.0,57.6216,58.1762,57.6216,58.0882,32900.0
2011-11-07 13:00:00,65.99,66.24,65.97,66.13,59500.0,58.0882,58.3082,58.0706,58.2114,59500.0
2011-11-07 13:30:00,66.15,66.4,66.08,66.23,34300.0,58.229,58.4491,58.1674,58.2994,34300.0
2011-11-07 14:00:00,66.27,66.63,66.15,66.6,199700.0,58.3347,58.6515,58.229,58.6251,199700.0
2011-11-07 14:30:00,66.59,66.66,66.36,66.55,51500.0,58.6163,58.678,58.4139,58.5811,51500.0
2011-11-07 15:00:00,66.52,66.56,66.31,66.31,50200.0,58.5547,58.5899,58.3699,58.3699,50200.0
2011-11-07 15:30:00,66.3,66.55,66.27,66.46,157800.0,58.3611,58.5811,58.3347,58.5019,157800.0
2011-11-08 09:30:00,66.88,67.32,66.55,67.16,136500.0,58.8716,59.2589,58.5811,59.1181,136500.0
2011-11-08 10:00:00,67.17,67.24,66.44,66.55,91700.0,59.1269,59.1885,58.4843,58.5811,91700.0
2011-11-08 10:30:00,66.51,66.53,65.82,65.82,84300.0,58.5459,58.5635,57.9385,57.9385,84300.0
2011-11-08 11:00:00,65.86,66.15,65.75,66.06,55800.0,57.9737,58.229,57.8769,58.1498,55800.0
2011-11-08 11:30:00,66.01,66.35,65.96,66.35,45400.0,58.1058,58.4051,58.0618,58.4051,45400.0
2011-11-08 12:00:00,66.35,66.61,66.28,66.5,54300.0,58.4051,58.6339,58.3435,58.5371,54300.0
2011-11-08 12:30:00,66.51,66.69,66.48,66.67,71200.0,58.5459,58.7044,58.5195,58.6868,71200.0
2011-11-08 13:00:00,66.7,66.91,66.59,66.84,80900.0,58.7132,58.898,58.6163,58.8364,80900.0
2011-11-08 13:30:00,66.86,67.13,66.61,67.01,129900.0,58.854,59.0917,58.6339,58.986,129900.0
2011-11-08 14:00:00,67.04,67.16,66.9,67.15,67300.0,59.0125,59.1181,58.8892,59.1093,67300.0
2011-11-08 14:30:00,67.15,67.4,67.13,67.29,68400.0,59.1093,59.3293,59.0917,59.2325,68400.0
2011-11-08 15:00:00,67.3,67.53,67.19,67.49,82000.0,59.2413,59.4438,59.1445,59.4086,82000.0
2011-11-08 15:30:00,67.48,67.89,67.48,67.7,244100.0,59.3998,59.7607,59.3998,59.5934,244100.0
2011-11-09 09:30:00,66.35,67.21,66.35,67.12,36700.0,58.4051,59.1621,58.4051,59.0829,36700.0
2011-11-09 10:00:00,67.13,67.5,66.93,67.05,51700.0,59.0917,59.4174,58.9156,59.0213,51700.0
2011-11-09 10:30:00,67.03,67.42,66.89,67.36,88800.0,59.0036,59.3469,58.8804,59.2941,88800.0
2011-11-09 11:00:00,67.34,67.57,67.25,67.52,69000.0,59.2765,59.479,59.1973,59.435,69000.0
2011-11-09 11:30:00,67.53,68.03,67.44,67.81,71000.0,59.4438,59.8839,59.3646,59.6902,71000.0
2011-11-09 12:00:00,67.82,67.86,67.61,67.61,55100.0,59.6991,59.7343,59.5142,59.5142,55100.0
2011-11-09 12:30:00,67.66,67.7,67.17,67.38,106700.0,59.5582,59.5934,59.1269,59.3117,106700.0
2011-11-09 13:00:00,67.38,67.41,66.86,66.86,71400.0,59.3117,59.3381,58.854,58.854,71400.0
2011-11-09 13:30:00,66.85,66.85,66.23,66.34,68400.0,58.8452,58.8452,58.2994,58.3963,68400.0
2011-11-09 14:00:00,66.31,66.51,65.9,66.1,85200.0,58.3699,58.5459,58.009,58.185,85200.0
2011-11-09 14:30:00,66.1,66.59,65.89,66.42,166400.0,58.185,58.6163,58.0002,58.4667,166400.0
2011-11-09 15:00:00,66.4,66.69,66.32,66.47,126300.0,58.4491,58.7044,58.3787,58.5107,126300.0
2011-11-09 15:30:00,66.46,66.57,66.25,66.4,264300.0,58.5019,58.5987,58.317,58.4491,264300.0
2011-11-10 09:30:00,67.4,71.0,67.0,68.64,756400.0,59.3293,62.4983,58.9772,60.4209,756400.0
2011-11-10 10:00:00,68.64,69.5,68.39,68.75,326600.0,60.4209,61.1779,60.2008,60.5177,326600.0
2011-11-10 10:30:00,68.68,69.75,68.58,69.65,221900.0,60.4561,61.3979,60.368,61.3099,221900.0
2011-11-10 11:00:00,69.6,70.3,69.6,70.01,239900.0,61.2659,61.8821,61.2659,61.6268,239900.0
2011-11-10 11:30:00,70.05,70.06,68.88,68.94,80500.0,61.662,61.6708,60.6321,60.6849,80500.0
2011-11-10 12:00:00,68.95,68.99,68.24,68.24,147300.0,60.6937,60.729,60.0688,60.0688,147300.0
2011-11-10 12:30:00,68.25,68.34,67.46,68.34,198800.0,60.0776,60.1568,59.3822,60.1568,198800.0
2011-11-10 13:00:00,68.34,68.97,68.31,68.6,106800.0,60.1568,60.7113,60.1304,60.3857,106800.0
2011-11-10 13:30:00,68.6,68.79,68.56,68.65,49300.0,60.3857,60.5529,60.3504,60.4297,49300.0
2011-11-10 14:00:00,68.65,68.94,68.51,68.75,100200.0,60.4297,60.6849,60.3064,60.5177,100200.0
2011-11-10 14:30:00,68.75,69.36,68.72,69.29,76100.0,60.5177,61.0546,60.4913,60.993,76100.0
2011-11-10 15:00:00,69.27,69.52,69.06,69.39,127700.0,60.9754,61.1955,60.7906,61.0811,127700.0
2011-11-10 15:30:00,69.34,69.58,69.28,69.5,261600.0,61.037,61.2483,60.9842,61.1779,261600.0
2011-11-11 09:30:00,70.18,70.34,69.67,69.91,95700.0,61.7765,61.9173,61.3275,61.5388,95700.0
2011-11-11 10:00:00,69.92,70.25,69.9,70.19,93700.0,61.5476,61.8381,61.53,61.7853,93700.0
2011-11-11 10:30:00,70.22,70.78,70.19,70.58,84600.0,61.8117,62.3046,61.7853,62.1286,84600.0
2011-11-11 11:00:00,70.57,70.57,70.26,70.51,55000.0,62.1198,62.1198,61.8469,62.0669,55000.0
2011-11-11 11:30:00,70.53,70.67,70.39,70.54,42400.0,62.0845,62.2078,61.9613,62.0934,42400.0
2011-11-11 12:00:00,70.54,70.77,70.51,70.55,46100.0,62.0934,62.2958,62.0669,62.1022,46100.0
2011-11-11 12:30:00,70.55,70.58,70.37,70.58,39300.0,62.1022,62.1286,61.9437,62.1286,39300.0
2011-11-11 13:00:00,70.59,70.81,70.57,70.69,34900.0,62.1374,62.331,62.1198,62.2254,34900.0
2011-11-11 13:30:00,70.68,70.79,70.59,70.75,67900.0,62.2166,62.3134,62.1374,62.2782,67900.0
2011-11-11 14:00:00,70.75,70.76,70.57,70.58,56900.0,62.2782,62.287,62.1198,62.1286,56900.0
2011-11-11 14:30:00,70.59,70.62,70.37,70.39,64400.0,62.1374,62.1638,61.9437,61.9613,64400.0
2011-11-11 15:00:00,70.38,70.43,70.2,70.28,126800.0,61.9525,61.9965,61.7941,61.8645,126800.0
2011-11-11 15:30:00,70.29,70.41,70.14,70.3,256300.0,61.8733,61.9789,61.7412,61.8821,256300.0
2011-11-14 09:30:00,69.8,70.03,69.34,69.34,81800.0,61.442,61.6444,61.037,61.037,81800.0
2011-11-14 10:00:00,69.31,69.49,69.08,69.34,92200.0,61.0106,61.1691,60.8082,61.037,92200.0
2011-11-14 10:30:00,69.34,69.42,69.18,69.31,55700.0,61.037,61.1075,60.8962,61.0106,55700.0
2011-11-14 11:00:00,69.27,69.35,69.1,69.2,82200.0,60.9754,61.0458,60.8258,60.9138,82200.0
2011-11-14 11:30:00,69.21,69.27,68.86,68.94,79700.0,60.9226,60.9754,60.6145,60.6849,79700.0
2011-11-14 12:00:00,68.93,69.18,68.92,68.97,41200.0,60.6761,60.8962,60.6673,60.7113,41200.0
2011-11-14 12:30:00,68.98,69.15,68.98,69.14,31800.0,60.7202,60.8698,60.7202,60.861,31800.0
2011-11-14 13:00:00,69.14,69.22,69.04,69.11,55300.0,60.861,60.9314,60.773,60.8346,55300.0
2011-11-14 13:30:00,69.11,69.19,69.01,69.06,37700.0,60.8346,60.905,60.7466,60.7906,37700.0
2011-11-14 14:00:00,69.09,69.11,69.0,69.01,62800.0,60.817,60.8346,60.7378,60.7466,62800.0
2011-11-14 14:30:00,69.01,69.01,68.87,68.9,63100.0,60.7466,60.7466,60.6233,60.6497,63100.0
2011-11-14 15:00:00,68.89,69.0,68.78,68.9,84200.0,60.6409,60.7378,60.5441,60.6497,84200.0
2011-11-14 15:30:00,68.89,69.15,68.88,69.0,210900.0,60.6409,60.8698,60.6321,60.7378,210900.0
2011-11-15 09:30:00,68.12,69.0,67.69,68.81,135100.0,59.9631,60.7378,59.5846,60.5705,135100.0
2011-11-15 10:00:00,68.81,68.97,68.73,68.77,62400.0,60.5705,60.7113,60.5001,60.5353,62400.0
2011-11-15 10:30:00,68.76,68.8,68.46,68.51,42600.0,60.5265,60.5617,60.2624,60.3064,42600.0
2011-11-15 11:00:00,68.51,68.63,68.45,68.58,35800.0,60.3064,60.4121,60.2536,60.368,35800.0
2011-11-15 11:30:00,68.59,68.7,68.49,68.64,33000.0,60.3769,60.4737,60.2888,60.4209,33000.0
2011-11-15 12:00:00,68.67,68.88,68.48,68.58,46400.0,60.4473,60.6321,60.28,60.368,46400.0
2011-11-15 12:30:00,68.6,68.86,68.58,68.85,29200.0,60.3857,60.6145,60.368,60.6057,29200.0
2011-11-15 13:00:00,68.84,68.97,68.6,68.69,29900.0,60.5969,60.7113,60.3857,60.4649,29900.0
2011-11-15 13:30:00,68.71,68.88,68.62,68.62,36600.0,60.4825,60.6321,60.4033,60.4033,36600.0
2011-11-15 14:00:00,68.63,68.64,68.51,68.54,43000.0,60.4121,60.4209,60.3064,60.3328,43000.0
2011-11-15 14:30:00,68.54,68.58,68.45,68.49,67500.0,60.3328,60.368,60.2536,60.2888,67500.0
2011-11-15 15:00:00,68.5,68.63,68.48,68.58,60700.0,60.2976,60.4121,60.28,60.368,60700.0
2011-11-15 15:30:00,68.6,68.66,68.45,68.45,155300.0,60.3857,60.4385,60.2536,60.2536,155300.0
2011-11-16 09:30:00,68.07,68.09,67.45,67.72,123200.0,59.9191,59.9367,59.3734,59.611,123200.0
2011-11-16 10:00:00,67.74,67.8,67.54,67.58,89300.0,59.6286,59.6814,59.4526,59.4878,89300.0
2011-11-16 10:30:00,67.55,67.8,67.53,67.73,66400.0,59.4614,59.6814,59.4438,59.6198,66400.0
2011-11-16 11:00:00,67.72,67.79,67.7,67.7,57800.0,59.611,59.6726,59.5934,59.5934,57800.0
2011-11-16 11:30:00,67.72,67.79,67.6,67.67,70700.0,59.611,59.6726,59.5054,59.567,70700.0
2011-11-16 12:00:00,67.68,67.7,67.65,67.7,50300.0,59.5758,59.5934,59.5494,59.5934,50300.0
2011-11-16 12:30:00,67.69,67.75,67.57,67.75,43700.0,59.5846,59.6374,59.479,59.6374,43700.0
2011-11-16 13:00:00,67.74,67.81,67.71,67.78,48100.0,59.6286,59.6902,59.6022,59.6638,48100.0
2011-11-16 13:30:00,67.78,67.83,67.64,67.64,50900.0,59.6638,59.7079,59.5406,59.5406,50900.0
2011-11-16 14:00:00,67.63,67.71,67.58,67.6,40500.0,59.5318,59.6022,59.4878,59.5054,40500.0
2011-11-16 14:30:00,67.6,67.6,67.4,67.41,59300.0,59.5054,59.5054,59.3293,59.3381,59300.0
2011-11-16 15:00:00,67.41,67.6,67.25,67.31,79800.0,59.3381,59.5054,59.1973,59.2501,79800.0
2011-11-16 15:30:00,67.32,67.47,66.87,66.96,362900.0,59.2589,59.391,58.8628,58.942,362900.0
2011-11-17 09:30:00,67.16,67.66,67.02,67.4,68500.0,59.1181,59.5582,58.9948,59.3293,68500.0
2011-11-17 10:00:00,67.32,67.68,67.12,67.68,78300.0,59.2589,59.5758,59.0829,59.5758,78300.0
2011-11-17 10:30:00,67.67,67.8,67.23,67.25,63100.0,59.567,59.6814,59.1797,59.1973,63100.0
2011-11-17 11:00:00,67.23,67.31,67.01,67.07,76400.0,59.1797,59.2501,58.986,59.0389,76400.0
2011-11-17 11:30:00,67.1,67.38,67.02,67.32,109000.0,59.0653,59.3117,58.9948,59.2589,109000.0
2011-11-17 12:00:00,67.34,67.47,67.26,67.46,128200.0,59.2765,59.391,59.2061,59.3822,128200.0
2011-11-17 12:30:00,67.43,67.46,67.13,67.37,104900.0,59.3558,59.3822,59.0917,59.3029,104900.0
2011-11-17 13:00:00,67.38,67.61,67.26,67.55,78500.0,59.3117,59.5142,59.2061,59.4614,78500.0
2011-11-17 13:30:00,67.54,67.6,67.32,67.39,102500.0,59.4526,59.5054,59.2589,59.3205,102500.0
2011-11-17 14:00:00,67.4,67.43,67.21,67.4,71500.0,59.3293,59.3558,59.1621,59.3293,71500.0
2011-11-17 14:30:00,67.43,67.44,67.33,67.36,73000.0,59.3558,59.3646,59.2677,59.2941,73000.0
2011-11-17 15:00:00,67.35,67.47,67.25,67.35,72200.0,59.2853,59.391,59.1973,59.2853,72200.0
2011-11-17 15:30:00,67.32,67.72,67.32,67.54,190900.0,59.2589,59.611,59.2589,59.4526,190900.0
2011-11-18 09:30:00,67.85,68.0,67.38,67.54,51600.0,59.7255,59.8575,59.3117,59.4526,51600.0
2011-11-18 10:00:00,67.54,68.0,67.39,67.81,38100.0,59.4526,59.8575,59.3205,59.6902,38100.0
2011-11-18 10:30:00,67.83,68.34,67.77,68.24,53700.0,59.7079,60.1568,59.655,60.0688,53700.0
2011-11-18 11:00:00,68.24,68.52,68.2,68.46,73500.0,60.0688,60.3152,60.0336,60.2624,73500.0
2011-11-18 11:30:00,68.46,68.5,68.12,68.18,42200.0,60.2624,60.2976,59.9631,60.0159,42200.0
2011-11-18 12:00:00,68.19,68.2,67.74,67.9,54500.0,60.0247,60.0336,59.6286,59.7695,54500.0
2011-11-18 12:30:00,67.91,67.92,67.79,67.81,22700.0,59.7783,59.7871,59.6726,59.6902,22700.0
2011-11-18 13:00:00,67.8,68.02,67.75,67.91,26000.0,59.6814,59.8751,59.6374,59.7783,26000.0
2011-11-18 13:30:00,67.92,68.05,67.88,67.89,19000.0,59.7871,59.9015,59.7519,59.7607,19000.0
2011-11-18 14:00:00,67.89,68.19,67.89,68.04,20400.0,59.7607,60.0247,59.7607,59.8927,20400.0
2011-11-18 14:30:00,68.08,68.14,67.97,68.0,20300.0,59.9279,59.9807,59.8311,59.8575,20300.0
2011-11-18 15:00:00,68.02,68.13,67.98,68.08,29400.0,59.8751,59.9719,59.8399,59.9279,29400.0
2011-11-18 15:30:00,68.08,68.13,67.91,67.97,91100.0,59.9279,59.9719,59.7783,59.8311,91100.0
2011-11-21 09:30:00,66.89,67.76,66.58,67.21,70000.0,58.8804,59.6462,58.6075,59.1621,70000.0
2011-11-21 10:00:00,67.2,67.25,67.0,67.15,32800.0,59.1533,59.1973,58.9772,59.1093,32800.0
2011-11-21 10:30:00,67.15,67.38,67.07,67.25,31300.0,59.1093,59.3117,59.0389,59.1973,31300.0
2011-11-21 11:00:00,67.25,67.38,67.25,67.3,22500.0,59.1973,59.3117,59.1973,59.2413,22500.0
2011-11-21 11:30:00,67.28,67.37,67.13,67.36,33200.0,59.2237,59.3029,59.0917,59.2941,33200.0
2011-11-21 12:00:00,67.35,67.41,67.2,67.26,26800.0,59.2853,59.3381,59.1533,59.2061,26800.0
2011-11-21 12:30:00,67.24,67.49,67.22,67.42,29900.0,59.1885,59.4086,59.1709,59.3469,29900.0
2011-11-21 13:00:00,67.41,67.61,67.4,67.46,27800.0,59.3381,59.5142,59.3293,59.3822,27800.0
2011-11-21 13:30:00,67.44,67.65,67.38,67.63,51900.0,59.3646,59.5494,59.3117,59.5318,51900.0
2011-11-21 14:00:00,67.62,67.92,67.53,67.85,55900.0,59.523,59.7871,59.4438,59.7255,55900.0
2011-11-21 14:30:00,67.85,67.92,67.52,67.62,50000.0,59.7255,59.7871,59.435,59.523,50000.0
2011-11-21 15:00:00,67.62,67.73,67.46,67.65,68300.0,59.523,59.6198,59.3822,59.5494,68300.0
2011-11-21 15:30:00,67.64,67.81,67.56,67.58,153900.0,59.5406,59.6902,59.4702,59.4878,153900.0
2011-11-22 09:30:00,67.37,67.55,66.94,66.96,63200.0,59.3029,59.4614,58.9244,58.942,63200.0
2011-11-22 10:00:00,66.93,67.2,66.93,67.15,47000.0,58.9156,59.1533,58.9156,59.1093,47000.0
2011-11-22 10:30:00,67.14,67.15,66.95,67.04,58100.0,59.1005,59.1093,58.9332,59.0125,58100.0
2011-11-22 11:00:00,67.01,67.14,67.0,67.03,77100.0,58.986,59.1005,58.9772,59.0036,77100.0
2011-11-22 11:30:00,67.03,67.12,67.0,67.02,69500.0,59.0036,59.0829,58.9772,58.9948,69500.0
2011-11-22 12:00:00,67.02,67.3,67.0,67.02,60800.0,58.9948,59.2413,58.9772,58.9948,60800.0
2011-11-22 12:30:00,67.02,67.13,66.94,67.1,72700.0,58.9948,59.0917,58.9244,59.0653,72700.0
2011-11-22 13:00:00,67.12,67.12,67.0,67.02,43800.0,59.0829,59.0829,58.9772,58.9948,43800.0
2011-11-22 13:30:00,67.04,67.22,66.88,66.95,88800.0,59.0125,59.1709,58.8716,58.9332,88800.0
2011-11-22 14:00:00,66.94,67.06,66.89,66.89,57200.0,58.9244,59.0301,58.8804,58.8804,57200.0
2011-11-22 14:30:00,66.87,66.94,66.85,66.91,59200.0,58.8628,58.9244,58.8452,58.898,59200.0
2011-11-22 15:00:00,66.91,66.95,66.88,66.91,74200.0,58.898,58.9332,58.8716,58.898,74200.0
2011-11-22 15:30:00,66.92,67.08,66.87,66.94,253000.0,58.9068,59.0477,58.8628,58.9244,253000.0
2011-11-23 09:30:00,66.57,67.28,66.55,67.12,81700.0,58.5987,59.2237,58.5811,59.0829,81700.0
2011-11-23 10:00:00,67.1,67.3,66.84,66.84,51800.0,59.0653,59.2413,58.8364,58.8364,51800.0
2011-11-23 10:30:00,66.85,67.17,66.67,67.1,47700.0,58.8452,59.1269,58.6868,59.0653,47700.0
2011-11-23 11:00:00,67.1,67.21,66.79,66.79,27400.0,59.0653,59.1621,58.7924,58.7924,27400.0
2011-11-23 11:30:00,66.77,66.96,66.62,66.94,35500.0,58.7748,58.942,58.6427,58.9244,35500.0
2011-11-23 12:00:00,66.91,67.09,66.85,66.88,24400.0,58.898,59.0565,58.8452,58.8716,24400.0
2011-11-23 12:30:00,66.88,67.14,66.83,67.08,22200.0,58.8716,59.1005,58.8276,59.0477,22200.0
2011-11-23 13:00:00,67.07,67.2,66.94,67.2,18400.0,59.0389,59.1533,58.9244,59.1533,18400.0
2011-11-23 13:30:00,67.21,67.26,67.07,67.13,19700.0,59.1621,59.2061,59.0389,59.0917,19700.0
2011-11-23 14:00:00,67.12,67.16,66.67,66.81,49100.0,59.0829,59.1181,58.6868,58.81,49100.0
2011-11-23 14:30:00,66.8,66.94,66.68,66.82,26300.0,58.8012,58.9244,58.6956,58.8188,26300.0
2011-11-23 15:00:00,66.79,67.07,66.76,66.93,92300.0,58.7924,59.0389,58.766,58.9156,92300.0
2011-11-23 15:30:00,66.93,67.23,66.81,66.84,116700.0,58.9156,59.1797,58.81,58.8364,116700.0
2011-11-25 09:30:00,66.5,66.64,66.04,66.34,57600.0,58.5371,58.6603,58.1322,58.3963,57600.0
2011-11-25 10:00:00,66.36,66.61,66.22,66.27,34600.0,58.4139,58.6339,58.2906,58.3347,34600.0
2011-11-25 10:30:00,66.22,66.79,66.2,66.75,27800.0,58.2906,58.7924,58.273,58.7572,27800.0
2011-11-25 11:00:00,66.83,67.43,66.73,67.25,54100.0,58.8276,59.3558,58.7396,59.1973,54100.0
2011-11-25 11:30:00,67.21,67.53,67.16,67.39,40800.0,59.1621,59.4438,59.1181,59.3205,40800.0
2011-11-25 12:00:00,67.4,67.44,66.9,66.99,36900.0,59.3293,59.3646,58.8892,58.9684,36900.0
2011-11-25 12:30:00,66.99,67.07,66.64,67.01,90100.0,58.9684,59.0389,58.6603,58.986,90100.0
2011-11-28 09:30:00,68.54,69.1,68.0,68.21,100900.0,60.3328,60.8258,59.8575,60.0424,100900.0
2011-11-28 10:00:00,68.25,68.25,67.86,67.92,35300.0,60.0776,60.0776,59.7343,59.7871,35300.0
2011-11-28 10:30:00,67.92,68.14,67.83,67.9,25300.0,59.7871,59.9807,59.7079,59.7695,25300.0
2011-11-28 11:00:00,67.92,68.09,67.7,67.93,35200.0,59.7871,59.9367,59.5934,59.7959,35200.0
2011-11-28 11:30:00,67.96,68.01,67.56,67.56,67000.0,59.8223,59.8663,59.4702,59.4702,67000.0
2011-11-28 12:00:00,67.56,67.67,67.36,67.41,53000.0,59.4702,59.567,59.2941,59.3381,53000.0
2011-11-28 12:30:00,67.41,67.42,67.29,67.32,23000.0,59.3381,59.3469,59.2325,59.2589,23000.0
2011-11-28 13:00:00,67.31,67.37,67.2,67.28,26400.0,59.2501,59.3029,59.1533,59.2237,26400.0
2011-11-28 13:30:00,67.31,67.37,67.14,67.16,32700.0,59.2501,59.3029,59.1005,59.1181,32700.0
2011-11-28 14:00:00,67.15,67.22,67.09,67.19,75500.0,59.1093,59.1709,59.0565,59.1445,75500.0
2011-11-28 14:30:00,67.18,67.36,67.14,67.25,30100.0,59.1357,59.2941,59.1005,59.1973,30100.0
2011-11-28 15:00:00,67.27,67.33,66.99,67.17,39500.0,59.2149,59.2677,58.9684,59.1269,39500.0
2011-11-28 15:30:00,67.16,67.33,66.93,67.32,121600.0,59.1181,59.2677,58.9156,59.2589,121600.0
2011-11-29 09:30:00,67.3,67.85,67.07,67.35,30300.0,59.2413,59.7255,59.0389,59.2853,30300.0
2011-11-29 10:00:00,67.36,67.82,67.34,67.69,38000.0,59.2941,59.6991,59.2765,59.5846,38000.0
2011-11-29 10:30:00,67.7,67.71,67.45,67.57,19000.0,59.5934,59.6022,59.3734,59.479,19000.0
2011-11-29 11:00:00,67.57,67.65,67.44,67.62,47700.0,59.479,59.5494,59.3646,59.523,47700.0
2011-11-29 11:30:00,67.62,67.64,67.39,67.55,25400.0,59.523,59.5406,59.3205,59.4614,25400.0
2011-11-29 12:00:00,67.57,67.63,67.49,67.58,23700.0,59.479,59.5318,59.4086,59.4878,23700.0
2011-11-29 12:30:00,67.57,67.62,67.4,67.58,19600.0,59.479,59.523,59.3293,59.4878,19600.0
2011-11-29 13:00:00,67.58,67.62,67.45,67.55,17800.0,59.4878,59.523,59.3734,59.4614,17800.0
2011-11-29 13:30:00,67.55,67.63,67.44,67.44,19000.0,59.4614,59.5318,59.3646,59.3646,19000.0
2011-11-29 14:00:00,67.44,67.55,67.31,67.52,16600.0,59.3646,59.4614,59.2501,59.435,16600.0
2011-11-29 14:30:00,67.52,67.55,67.3,67.39,38200.0,59.435,59.4614,59.2413,59.3205,38200.0
2011-11-29 15:00:00,67.39,67.59,67.36,67.51,72300.0,59.3205,59.4966,59.2941,59.4262,72300.0
2011-11-29 15:30:00,67.52,67.65,67.47,67.51,74400.0,59.435,59.5494,59.391,59.4262,74400.0
2011-11-30 09:30:00,68.78,68.96,68.38,68.79,49200.0,60.5441,60.7025,60.192,60.5529,49200.0
2011-11-30 10:00:00,68.81,68.98,68.73,68.86,24800.0,60.5705,60.7202,60.5001,60.6145,24800.0
2011-11-30 10:30:00,68.84,69.07,68.84,69.01,24300.0,60.5969,60.7994,60.5969,60.7466,24300.0
2011-11-30 11:00:00,69.0,69.04,68.78,68.8,15900.0,60.7378,60.773,60.5441,60.5617,15900.0
2011-11-30 11:30:00,68.82,68.82,68.51,68.59,14500.0,60.5793,60.5793,60.3064,60.3769,14500.0
2011-11-30 12:00:00,68.55,68.59,68.28,68.31,14500.0,60.3416,60.3769,60.104,60.1304,14500.0
2011-11-30 12:30:00,68.33,68.38,68.25,68.29,20300.0,60.148,60.192,60.0776,60.1128,20300.0
2011-11-30 13:00:00,68.27,68.32,68.24,68.24,9700.0,60.0952,60.1392,60.0688,60.0688,9700.0
2011-11-30 13:30:00,68.26,68.31,68.16,68.3,48700.0,60.0864,60.1304,59.9983,60.1216,48700.0
2011-11-30 14:00:00,68.31,68.56,68.28,68.56,46300.0,60.1304,60.3504,60.104,60.3504,46300.0
2011-11-30 14:30:00,68.56,68.62,68.45,68.54,50200.0,60.3504,60.4033,60.2536,60.3328,50200.0
2011-11-30 15:00:00,68.57,68.86,68.51,68.73,44600.0,60.3592,60.6145,60.3064,60.5001,44600.0
2011-11-30 15:30:00,68.71,69.24,68.68,69.2,138100.0,60.4825,60.949,60.4561,60.9138,138100.0
2011-12-01 09:30:00,68.94,70.14,68.72,70.07,56000.0,60.6849,61.7412,60.4913,61.6796,56000.0
2011-12-01 10:00:00,70.07,70.17,69.74,69.74,47100.0,61.6796,61.7677,61.3891,61.3891,47100.0
2011-12-01 10:30:00,69.71,69.83,69.61,69.76,32900.0,61.3627,61.4684,61.2747,61.4068,32900.0
2011-12-01 11:00:00,69.79,69.95,69.77,69.93,29400.0,61.4332,61.574,61.4156,61.5564,29400.0
2011-12-01 11:30:00,69.92,70.0,69.81,69.83,31000.0,61.5476,61.618,61.4508,61.4684,31000.0
2011-12-01 12:00:00,69.84,69.84,69.67,69.76,25800.0,61.4772,61.4772,61.3275,61.4068,25800.0
2011-12-01 12:30:00,69.76,69.76,69.36,69.44,21500.0,61.4068,61.4068,61.0546,61.1251,21500.0
2011-12-01 13:00:00,69.44,69.64,69.42,69.6,15700.0,61.1251,61.3011,61.1075,61.2659,15700.0
2011-12-01 13:30:00,69.59,69.69,69.52,69.61,25400.0,61.2571,61.3451,61.1955,61.2747,25400.0
2011-12-01 14:00:00,69.62,69.63,69.49,69.54,25100.0,61.2835,61.2923,61.1691,61.2131,25100.0
2011-12-01 14:30:00,69.52,69.52,69.2,69.21,69600.0,61.1955,61.1955,60.9138,60.9226,69600.0
2011-12-01 15:00:00,69.22,69.27,69.03,69.06,84500.0,60.9314,60.9754,60.7642,60.7906,84500.0
2011-12-01 15:30:00,69.06,69.07,68.65,68.76,185300.0,60.7906,60.7994,60.4297,60.5265,185300.0
2011-12-02 09:30:00,69.44,69.44,68.72,69.21,47600.0,61.1251,61.1251,60.4913,60.9226,47600.0
2011-12-02 10:00:00,69.19,69.46,69.16,69.27,29100.0,60.905,61.1427,60.8786,60.9754,29100.0
2011-12-02 10:30:00,69.27,69.46,69.13,69.17,29300.0,60.9754,61.1427,60.8522,60.8874,29300.0
2011-12-02 11:00:00,69.14,69.16,68.69,68.83,53700.0,60.861,60.8786,60.4649,60.5881,53700.0
2011-12-02 11:30:00,68.85,68.89,68.49,68.7,38800.0,60.6057,60.6409,60.2888,60.4737,38800.0
2011-12-02 12:00:00,68.69,68.89,68.61,68.82,26200.0,60.4649,60.6409,60.3945,60.5793,26200.0
2011-12-02 12:30:00,68.81,69.01,68.81,69.01,22400.0,60.5705,60.7466,60.5705,60.7466,22400.0
2011-12-02 13:00:00,68.99,69.31,68.93,69.28,48600.0,60.729,61.0106,60.6761,60.9842,48600.0
2011-12-02 13:30:00,69.27,69.47,69.24,69.4,50900.0,60.9754,61.1515,60.949,61.0899,50900.0
2011-12-02 14:00:00,69.39,69.41,68.99,68.99,35600.0,61.0811,61.0987,60.729,60.729,35600.0
2011-12-02 14:30:00,68.98,68.98,68.85,68.87,39700.0,60.7202,60.7202,60.6057,60.6233,39700.0
2011-12-02 15:00:00,68.87,69.02,68.85,69.02,48800.0,60.6233,60.7554,60.6057,60.7554,48800.0
2011-12-02 15:30:00,69.02,69.14,68.96,69.03,109300.0,60.7554,60.861,60.7025,60.7642,109300.0
2011-12-05 09:30:00,69.58,69.8,69.3,69.8,33600.0,61.2483,61.442,61.0018,61.442,33600.0
2011-12-05 10:00:00,69.77,70.08,69.68,70.03,89200.0,61.4156,61.6884,61.3363,61.6444,89200.0
2011-12-05 10:30:00,70.03,70.3,70.01,70.24,24800.0,61.6444,61.8821,61.6268,61.8293,24800.0
2011-12-05 11:00:00,70.23,70.31,70.15,70.16,20100.0,61.8205,61.8909,61.7501,61.7589,20100.0
2011-12-05 11:30:00,70.16,70.38,70.15,70.37,16600.0,61.7589,61.9525,61.7501,61.9437,16600.0
2011-12-05 12:00:00,70.36,70.43,70.33,70.4,18100.0,61.9349,61.9965,61.9085,61.9701,18100.0
2011-12-05 12:30:00,70.41,70.55,70.4,70.52,12000.0,61.9789,62.1022,61.9701,62.0757,12000.0
2011-12-05 13:00:00,70.52,70.53,70.27,70.31,17300.0,62.0757,62.0845,61.8557,61.8909,17300.0
2011-12-05 13:30:00,70.32,70.48,70.04,70.13,32200.0,61.8997,62.0405,61.6532,61.7324,32200.0
2011-12-05 14:00:00,70.12,70.12,69.89,70.0,34600.0,61.7236,61.7236,61.5212,61.618,34600.0
2011-12-05 14:30:00,70.03,70.03,69.78,69.91,35300.0,61.6444,61.6444,61.4244,61.5388,35300.0
2011-12-05 15:00:00,69.91,69.99,69.67,69.81,56700.0,61.5388,61.6092,61.3275,61.4508,56700.0
2011-12-05 15:30:00,69.8,69.91,69.63,69.91,116600.0,61.442,61.5388,61.2923,61.5388,116600.0
2011-12-06 09:30:00,70.23,70.29,69.75,70.13,115500.0,61.8205,61.8733,61.3979,61.7324,115500.0
2011-12-06 10:00:00,70.13,70.41,70.05,70.4,76500.0,61.7324,61.9789,61.662,61.9701,76500.0
2011-12-06 10:30:00,70.38,70.48,70.21,70.39,49100.0,61.9525,62.0405,61.8029,61.9613,49100.0
2011-12-06 11:00:00,70.38,70.5,70.33,70.43,32000.0,61.9525,62.0581,61.9085,61.9965,32000.0
2011-12-06 11:30:00,70.38,70.47,70.2,70.4,45700.0,61.9525,62.0317,61.7941,61.9701,45700.0
2011-12-06 12:00:00,70.41,70.48,70.3,70.38,37000.0,61.9789,62.0405,61.8821,61.9525,37000.0
2011-12-06 12:30:00,70.36,70.37,70.24,70.26,34700.0,61.9349,61.9437,61.8293,61.8469,34700.0
2011-12-06 13:00:00,70.28,70.49,70.24,70.41,42100.0,61.8645,62.0493,61.8293,61.9789,42100.0
2011-12-06 13:30:00,70.44,70.46,70.26,70.29,34100.0,62.0053,62.0229,61.8469,61.8733,34100.0
2011-12-06 14:00:00,70.29,70.39,70.22,70.38,46400.0,61.8733,61.9613,61.8117,61.9525,46400.0
2011-12-06 14:30:00,70.37,70.54,70.32,70.39,66200.0,61.9437,62.0934,61.8997,61.9613,66200.0
2011-12-06 15:00:00,70.4,70.51,70.3,70.32,60500.0,61.9701,62.0669,61.8821,61.8997,60500.0
2011-12-06 15:30:00,70.31,70.4,70.02,70.08,94500.0,61.8909,61.9701,61.6356,61.6884,94500.0
2011-12-07 09:30:00,69.7,70.12,69.7,69.85,51100.0,61.3539,61.7236,61.3539,61.486,51100.0
2011-12-07 10:00:00,69.86,69.97,69.69,69.76,38200.0,61.4948,61.5916,61.3451,61.4068,38200.0
2011-12-07 10:30:00,69.74,69.94,69.63,69.76,43800.0,61.3891,61.5652,61.2923,61.4068,43800.0
2011-12-07 11:00:00,69.78,70.11,69.7,70.08,35100.0,61.4244,61.7148,61.3539,61.6884,35100.0
2011-12-07 11:30:00,70.1,70.21,70.05,70.18,24000.0,61.706,61.8029,61.662,61.7765,24000.0
2011-12-07 12:00:00,70.2,70.31,70.02,70.14,41600.0,61.7941,61.8909,61.6356,61.7412,41600.0
2011-12-07 12:30:00,70.15,70.3,70.08,70.2,27500.0,61.7501,61.8821,61.6884,61.7941,27500.0
2011-12-07 13:00:00,70.19,70.29,70.11,70.26,20800.0,61.7853,61.8733,61.7148,61.8469,20800.0
2011-12-07 13:30:00,70.25,70.28,70.02,70.12,24300.0,61.8381,61.8645,61.6356,61.7236,24300.0
2011-12-07 14:00:00,70.07,70.1,69.66,69.74,41400.0,61.6796,61.706,61.3187,61.3891,41400.0
2011-12-07 14:30:00,69.75,69.99,69.72,69.88,43000.0,61.3979,61.6092,61.3715,61.5124,43000.0
2011-12-07 15:00:00,69.88,70.02,69.84,69.87,48000.0,61.5124,61.6356,61.4772,61.5036,48000.0
2011-12-07 15:30:00,69.89,70.24,69.87,70.05,132900.0,61.5212,61.8293,61.5036,61.662,132900.0
2011-12-08 09:30:00,69.55,70.12,69.34,70.02,28300.0,61.2219,61.7236,61.037,61.6356,28300.0
2011-12-08 10:00:00,70.03,70.12,69.87,69.87,24300.0,61.6444,61.7236,61.5036,61.5036,24300.0
2011-12-08 10:30:00,69.84,70.2,69.84,70.04,22000.0,61.4772,61.7941,61.4772,61.6532,22000.0
2011-12-08 11:00:00,70.0,70.1,69.7,70.03,18600.0,61.618,61.706,61.3539,61.6444,18600.0
2011-12-08 11:30:00,70.02,70.11,69.9,70.09,14600.0,61.6356,61.7148,61.53,61.6972,14600.0
2011-12-08 12:00:00,70.04,70.07,69.82,69.82,20300.0,61.6532,61.6796,61.4596,61.4596,20300.0
2011-12-08 12:30:00,69.82,69.91,69.7,69.79,14400.0,61.4596,61.5388,61.3539,61.4332,14400.0
2011-12-08 13:00:00,69.76,69.78,69.38,69.61,22600.0,61.4068,61.4244,61.0723,61.2747,22600.0
2011-12-08 13:30:00,69.57,69.88,69.55,69.85,15500.0,61.2395,61.5124,61.2219,61.486,15500.0
2011-12-08 14:00:00,69.8,70.05,69.71,70.04,39800.0,61.442,61.662,61.3627,61.6532,39800.0
2011-12-08 14:30:00,70.03,70.11,69.79,69.92,33700.0,61.6444,61.7148,61.4332,61.5476,33700.0
2011-12-08 15:00:00,69.93,70.37,69.93,70.33,64000.0,61.5564,61.9437,61.5564,61.9085,64000.0
2011-12-08 15:30:00,70.31,70.63,69.75,69.96,218100.0,61.8909,62.1726,61.3979,61.5828,218100.0
2011-12-09 09:30:00,69.97,70.77,69.79,70.06,99500.0,61.5916,62.2958,61.4332,61.6708,99500.0
2011-12-09 10:00:00,70.09,70.24,69.94,70.02,74300.0,61.6972,61.8293,61.5652,61.6356,74300.0
2011-12-09 10:30:00,70.03,70.21,69.92,70.19,25600.0,61.6444,61.8029,61.5476,61.7853,25600.0
2011-12-09 11:00:00,70.23,70.33,70.16,70.3,40400.0,61.8205,61.9085,61.7589,61.8821,40400.0
2011-12-09 11:30:00,70.3,70.39,70.25,70.3,45600.0,61.8821,61.9613,61.8381,61.8821,45600.0
2011-12-09 12:00:00,70.3,70.46,70.26,70.36,44900.0,61.8821,62.0229,61.8469,61.9349,44900.0
2011-12-09 12:30:00,70.35,70.49,70.26,70.26,27500.0,61.9261,62.0493,61.8469,61.8469,27500.0
2011-12-09 13:00:00,70.27,70.32,70.24,70.3,29200.0,61.8557,61.8997,61.8293,61.8821,29200.0
2011-12-09 13:30:00,70.31,70.35,70.15,70.16,17100.0,61.8909,61.9261,61.7501,61.7589,17100.0
2011-12-09 14:00:00,70.17,70.32,70.16,70.27,19200.0,61.7677,61.8997,61.7589,61.8557,19200.0
2011-12-09 14:30:00,70.3,70.4,70.2,70.21,44800.0,61.8821,61.9701,61.7941,61.8029,44800.0
2011-12-09 15:00:00,70.22,70.36,70.17,70.3,72800.0,61.8117,61.9349,61.7677,61.8821,72800.0
2011-12-09 15:30:00,70.33,70.39,70.14,70.23,170500.0,61.9085,61.9613,61.7412,61.8205,170500.0
2011-12-12 09:30:00,69.89,70.08,69.29,69.4,94700.0,61.5212,61.6884,60.993,61.0899,94700.0
2011-12-12 10:00:00,69.39,69.42,69.28,69.33,65900.0,61.0811,61.1075,60.9842,61.0282,65900.0
2011-12-12 10:30:00,69.32,69.34,69.23,69.3,42800.0,61.0194,61.037,60.9402,61.0018,42800.0
2011-12-12 11:00:00,69.31,69.32,69.24,69.26,47900.0,61.0106,61.0194,60.949,60.9666,47900.0
2011-12-12 11:30:00,69.27,69.32,69.16,69.18,53800.0,60.9754,61.0194,60.8786,60.8962,53800.0
2011-12-12 12:00:00,69.16,69.31,69.16,69.3,38200.0,60.8786,61.0106,60.8786,61.0018,38200.0
2011-12-12 12:30:00,69.3,69.58,69.28,69.42,68800.0,61.0018,61.2483,60.9842,61.1075,68800.0
2011-12-12 13:00:00,69.42,69.48,69.31,69.34,49400.0,61.1075,61.1603,61.0106,61.037,49400.0
2011-12-12 13:30:00,69.37,69.39,69.33,69.37,60300.0,61.0635,61.0811,61.0282,61.0635,60300.0
2011-12-12 14:00:00,69.37,69.47,69.26,69.3,114400.0,61.0635,61.1515,60.9666,61.0018,114400.0
2011-12-12 14:30:00,69.31,69.31,69.14,69.24,132400.0,61.0106,61.0106,60.861,60.949,132400.0
2011-12-12 15:00:00,69.25,69.29,69.14,69.24,89200.0,60.9578,60.993,60.861,60.949,89200.0
2011-12-12 15:30:00,69.24,69.25,69.1,69.19,216600.0,60.949,60.9578,60.8258,60.905,216600.0
2011-12-13 09:30:00,69.6,70.03,69.0,69.0,21600.0,61.2659,61.6444,60.7378,60.7378,21600.0
2011-12-13 10:00:00,69.03,69.26,68.98,69.1,45800.0,60.7642,60.9666,60.7202,60.8258,45800.0
2011-12-13 10:30:00,69.1,69.12,68.7,68.76,21600.0,60.8258,60.8434,60.4737,60.5265,21600.0
2011-12-13 11:00:00,68.7,68.91,68.59,68.86,27500.0,60.4737,60.6585,60.3769,60.6145,27500.0
2011-12-13 11:30:00,68.85,69.19,68.84,69.16,62300.0,60.6057,60.905,60.5969,60.8786,62300.0
2011-12-13 12:00:00,69.17,69.19,68.8,69.03,27600.0,60.8874,60.905,60.5617,60.7642,27600.0
2011-12-13 12:30:00,69.03,69.07,68.85,69.05,13000.0,60.7642,60.7994,60.6057,60.7818,13000.0
2011-12-13 13:00:00,69.04,69.07,68.91,68.92,21300.0,60.773,60.7994,60.6585,60.6673,21300.0
2011-12-13 13:30:00,68.92,68.93,68.75,68.77,58000.0,60.6673,60.6761,60.5177,60.5353,58000.0
2011-12-13 14:00:00,68.79,68.85,68.57,68.61,46000.0,60.5529,60.6057,60.3592,60.3945,46000.0
2011-12-13 14:30:00,68.61,68.61,68.27,68.29,56100.0,60.3945,60.3945,60.0952,60.1128,56100.0
2011-12-13 15:00:00,68.28,68.33,67.91,67.97,87200.0,60.104,60.148,59.7783,59.8311,87200.0
2011-12-13 15:30:00,67.97,67.99,67.71,67.9,217600.0,59.8311,59.8487,59.6022,59.7695,217600.0
2011-12-14 09:30:00,67.84,67.86,67.05,67.18,67700.0,59.7167,59.7343,59.0213,59.1357,67700.0
2011-12-14 10:00:00,67.19,67.22,66.84,67.09,33900.0,59.1445,59.1709,58.8364,59.0565,33900.0
2011-12-14 10:30:00,67.07,67.17,66.81,66.81,25600.0,59.0389,59.1269,58.81,58.81,25600.0
2011-12-14 11:00:00,66.82,66.92,66.73,66.74,62100.0,58.8188,58.9068,58.7396,58.7484,62100.0
2011-12-14 11:30:00,66.73,66.87,66.71,66.84,60200.0,58.7396,58.8628,58.722,58.8364,60200.0
2011-12-14 12:00:00,66.82,67.1,66.79,67.1,87000.0,58.8188,59.0653,58.7924,59.0653,87000.0
2011-12-14 12:30:00,67.1,67.43,67.1,67.43,69100.0,59.0653,59.3558,59.0653,59.3558,69100.0
2011-12-14 13:00:00,67.45,67.54,67.34,67.5,32900.0,59.3734,59.4526,59.2765,59.4174,32900.0
2011-12-14 13:30:00,67.48,67.55,67.17,67.2,39000.0,59.3998,59.4614,59.1269,59.1533,39000.0
2011-12-14 14:00:00,67.2,67.28,67.06,67.24,30500.0,59.1533,59.2237,59.0301,59.1885,30500.0
2011-12-14 14:30:00,67.23,67.24,66.94,67.0,53800.0,59.1797,59.1885,58.9244,58.9772,53800.0
2011-12-14 15:00:00,67.0,67.12,66.91,67.05,43900.0,58.9772,59.0829,58.898,59.0213,43900.0
2011-12-14 15:30:00,67.07,67.11,66.91,66.91,146000.0,59.0389,59.0741,58.898,58.898,146000.0
2011-12-15 09:30:00,67.57,67.9,67.34,67.88,24600.0,59.479,59.7695,59.2765,59.7519,24600.0
2011-12-15 10:00:00,67.89,67.99,67.75,67.81,49100.0,59.7607,59.8487,59.6374,59.6902,49100.0
2011-12-15 10:30:00,67.82,67.95,67.65,67.71,51800.0,59.6991,59.8135,59.5494,59.6022,51800.0
2011-12-15 11:00:00,67.7,67.81,67.59,67.69,59100.0,59.5934,59.6902,59.4966,59.5846,59100.0
2011-12-15 11:30:00,67.67,67.84,67.65,67.71,45900.0,59.567,59.7167,59.5494,59.6022,45900.0
2011-12-15 12:00:00,67.71,67.98,67.67,67.91,34500.0,59.6022,59.8399,59.567,59.7783,34500.0
2011-12-15 12:30:00,67.94,68.02,67.9,67.92,16000.0,59.8047,59.8751,59.7695,59.7871,16000.0
2011-12-15 13:00:00,67.92,68.16,67.91,68.14,20500.0,59.7871,59.9983,59.7783,59.9807,20500.0
2011-12-15 13:30:00,68.13,68.17,67.95,68.04,31000.0,59.9719,60.0071,59.8135,59.8927,31000.0
2011-12-15 14:00:00,68.06,68.08,67.96,67.96,16700.0,59.9103,59.9279,59.8223,59.8223,16700.0
2011-12-15 14:30:00,67.94,67.99,67.84,67.91,36400.0,59.8047,59.8487,59.7167,59.7783,36400.0
2011-12-15 15:00:00,67.89,67.95,67.72,67.81,41400.0,59.7607,59.8135,59.611,59.6902,41400.0
2011-12-15 15:30:00,67.83,67.94,67.65,67.7,101700.0,59.7079,59.8047,59.5494,59.5934,101700.0
2011-12-16 09:30:00,68.11,68.64,68.11,68.3,179400.0,59.9543,60.4209,59.9543,60.1216,179400.0
2011-12-16 10:00:00,68.3,68.36,68.23,68.23,36700.0,60.1216,60.1744,60.06,60.06,36700.0
2011-12-16 10:30:00,68.23,68.35,68.15,68.15,30100.0,60.06,60.1656,59.9895,59.9895,30100.0
2011-12-16 11:00:00,68.19,68.29,68.14,68.19,88200.0,60.0247,60.1128,59.9807,60.0247,88200.0
2011-12-16 11:30:00,68.19,68.21,67.91,67.97,50300.0,60.0247,60.0424,59.7783,59.8311,50300.0
2011-12-16 12:00:00,67.96,68.16,67.82,67.93,16300.0,59.8223,59.9983,59.6991,59.7959,16300.0
2011-12-16 12:30:00,67.95,68.07,67.79,68.06,22200.0,59.8135,59.9191,59.6726,59.9103,22200.0
2011-12-16 13:00:00,68.05,68.08,67.97,68.05,23300.0,59.9015,59.9279,59.8311,59.9015,23300.0
2011-12-16 13:30:00,68.04,68.08,67.86,67.89,20200.0,59.8927,59.9279,59.7343,59.7607,20200.0
2011-12-16 14:00:00,67.88,67.9,67.68,67.73,37400.0,59.7519,59.7695,59.5758,59.6198,37400.0
2011-12-16 14:30:00,67.72,67.75,67.62,67.73,95600.0,59.611,59.6374,59.523,59.6198,95600.0
2011-12-16 15:00:00,67.72,67.79,67.69,67.74,92400.0,59.611,59.6726,59.5846,59.6286,92400.0
2011-12-16 15:30:00,67.77,68.13,67.77,68.0,214700.0,59.655,59.9719,59.655,59.8575,214700.0
2011-12-19 09:30:00,68.2,68.5,68.05,68.21,26900.0,60.0336,60.2976,59.9015,60.0424,26900.0
2011-12-19 10:00:00,68.24,68.38,68.08,68.33,23500.0,60.0688,60.192,59.9279,60.148,23500.0
2011-12-19 10:30:00,68.34,68.4,67.94,67.98,29400.0,60.1568,60.2096,59.8047,59.8399,29400.0
2011-12-19 11:00:00,67.97,67.99,67.74,67.77,57400.0,59.8311,59.8487,59.6286,59.655,57400.0
2011-12-19 11:30:00,67.75,67.75,67.57,67.65,39500.0,59.6374,59.6374,59.479,59.5494,39500.0
2011-12-19 12:00:00,67.65,67.81,67.65,67.81,24600.0,59.5494,59.6902,59.5494,59.6902,24600.0
2011-12-19 12:30:00,67.8,67.82,67.74,67.8,16900.0,59.6814,59.6991,59.6286,59.6814,16900.0
2011-12-19 13:00:00,67.81,67.83,67.64,67.64,33500.0,59.6902,59.7079,59.5406,59.5406,33500.0
2011-12-19 13:30:00,67.64,67.64,67.35,67.35,22700.0,59.5406,59.5406,59.2853,59.2853,22700.0
2011-12-19 14:00:00,67.35,67.37,67.18,67.29,37300.0,59.2853,59.3029,59.1357,59.2325,37300.0
2011-12-19 14:30:00,67.3,67.41,67.2,67.41,33100.0,59.2413,59.3381,59.1533,59.3381,33100.0
2011-12-19 15:00:00,67.41,67.42,67.14,67.14,85700.0,59.3381,59.3469,59.1005,59.1005,85700.0
2011-12-19 15:30:00,67.13,67.25,66.96,67.01,264400.0,59.0917,59.1973,58.942,58.986,264400.0
2011-12-20 09:30:00,68.04,69.19,67.92,69.03,81500.0,59.8927,60.905,59.7871,60.7642,81500.0
2011-12-20 10:00:00,69.03,69.05,68.77,68.92,45900.0,60.7642,60.7818,60.5353,60.6673,45900.0
2011-12-20 10:30:00,68.93,69.05,68.83,69.02,37400.0,60.6761,60.7818,60.5881,60.7554,37400.0
2011-12-20 11:00:00,69.02,69.28,69.01,69.26,46900.0,60.7554,60.9842,60.7466,60.9666,46900.0
2011-12-20 11:30:00,69.26,69.32,69.1,69.14,43800.0,60.9666,61.0194,60.8258,60.861,43800.0
2011-12-20 12:00:00,69.13,69.13,68.73,68.75,42200.0,60.8522,60.8522,60.5001,60.5177,42200.0
2011-12-20 12:30:00,68.76,68.78,68.68,68.75,32700.0,60.5265,60.5441,60.4561,60.5177,32700.0
2011-12-20 13:00:00,68.79,68.99,68.74,68.9,56100.0,60.5529,60.729,60.5089,60.6497,56100.0
2011-12-20 13:30:00,68.9,68.92,68.81,68.89,33400.0,60.6497,60.6673,60.5705,60.6409,33400.0
2011-12-20 14:00:00,68.88,68.9,68.79,68.87,31200.0,60.6321,60.6497,60.5529,60.6233,31200.0
2011-12-20 14:30:00,68.87,68.91,68.8,68.89,68600.0,60.6233,60.6585,60.5617,60.6409,68600.0
2011-12-20 15:00:00,68.88,69.01,68.86,69.0,67500.0,60.6321,60.7466,60.6145,60.7378,67500.0
2011-12-20 15:30:00,69.01,69.12,68.9,69.04,179300.0,60.7466,60.8434,60.6497,60.773,179300.0
2011-12-21 09:30:00,68.97,69.18,68.4,68.69,40900.0,60.7645,60.9495,60.2623,60.5178,40900.0
2011-12-21 10:00:00,68.69,68.69,68.35,68.43,80300.0,60.5178,60.5178,60.2183,60.2888,80300.0
2011-12-21 10:30:00,68.42,68.43,68.27,68.32,65900.0,60.28,60.2888,60.1478,60.1919,65900.0
2011-12-21 11:00:00,68.29,68.45,68.24,68.44,31800.0,60.1654,60.3064,60.1214,60.2976,31800.0
2011-12-21 11:30:00,68.48,68.48,68.32,68.4,34600.0,60.3328,60.3328,60.1919,60.2623,34600.0
2011-12-21 12:00:00,68.4,68.42,68.17,68.28,25700.0,60.2623,60.28,60.0597,60.1566,25700.0
2011-12-21 12:30:00,68.31,68.41,68.29,68.39,12700.0,60.183,60.2712,60.1654,60.2535,12700.0
2011-12-21 13:00:00,68.39,68.47,68.36,68.46,56300.0,60.2535,60.324,60.2271,60.3152,56300.0
2011-12-21 13:30:00,68.45,68.7,68.44,68.58,82300.0,60.3064,60.5266,60.2976,60.4209,82300.0
2011-12-21 14:00:00,68.6,68.71,68.5,68.53,112200.0,60.4385,60.5355,60.3504,60.3769,112200.0
2011-12-21 14:30:00,68.52,68.59,68.5,68.54,107300.0,60.3681,60.4297,60.3504,60.3857,107300.0
2011-12-21 15:00:00,68.54,68.57,68.5,68.52,147600.0,60.3857,60.4121,60.3504,60.3681,147600.0
2011-12-21 15:30:00,68.53,68.62,68.45,68.5,202000.0,60.3769,60.4562,60.3064,60.3504,202000.0
2011-12-22 09:30:00,69.65,70.89,69.33,70.0,164000.0,61.3636,62.4561,61.0817,61.672,164000.0
2011-12-22 10:00:00,70.06,70.07,69.19,69.6,88800.0,61.7248,61.7337,60.9584,61.3196,88800.0
2011-12-22 10:30:00,69.59,69.65,69.4,69.42,64000.0,61.3108,61.3636,61.1434,61.161,64000.0
2011-12-22 11:00:00,69.42,69.48,69.25,69.27,33200.0,61.161,61.2139,61.0112,61.0288,33200.0
2011-12-22 11:30:00,69.28,69.34,69.09,69.18,28400.0,61.0376,61.0905,60.8702,60.9495,28400.0
2011-12-22 12:00:00,69.17,69.27,69.13,69.13,24000.0,60.9407,61.0288,60.9055,60.9055,24000.0
2011-12-22 12:30:00,69.14,69.28,69.12,69.28,24300.0,60.9143,61.0376,60.8967,61.0376,24300.0
2011-12-22 13:00:00,69.29,69.31,69.07,69.07,21500.0,61.0465,61.0641,60.8526,60.8526,21500.0
2011-12-22 13:30:00,69.07,69.18,69.0,69.0,33000.0,60.8526,60.9495,60.791,60.791,33000.0
2011-12-22 14:00:00,69.0,69.11,68.97,69.1,40800.0,60.791,60.8879,60.7645,60.8791,40800.0
2011-12-22 14:30:00,69.11,69.12,69.02,69.12,80500.0,60.8879,60.8967,60.8086,60.8967,80500.0
2011-12-22 15:00:00,69.12,69.41,69.12,69.41,74500.0,60.8967,61.1522,60.8967,61.1522,74500.0
2011-12-22 15:30:00,69.42,69.5,69.22,69.34,188400.0,61.161,61.2315,60.9848,61.0905,188400.0
2011-12-23 09:30:00,69.64,70.17,69.57,70.13,33200.0,61.3548,61.8218,61.2931,61.7865,33200.0
2011-12-23 10:00:00,70.19,70.45,70.11,70.11,54500.0,61.8394,62.0684,61.7689,61.7689,54500.0
2011-12-23 10:30:00,70.16,70.26,70.04,70.21,25600.0,61.8129,61.9011,61.7072,61.857,25600.0
2011-12-23 11:00:00,70.19,70.25,70.05,70.07,45400.0,61.8394,61.8922,61.716,61.7337,45400.0
2011-12-23 11:30:00,70.07,70.22,70.07,70.22,10200.0,61.7337,61.8658,61.7337,61.8658,10200.0
2011-12-23 12:00:00,70.18,70.18,70.05,70.05,12000.0,61.8306,61.8306,61.716,61.716,12000.0
2011-12-23 12:30:00,70.1,70.13,70.06,70.12,8400.0,61.7601,61.7865,61.7248,61.7777,8400.0
2011-12-23 13:00:00,70.14,70.14,70.05,70.11,9600.0,61.7953,61.7953,61.716,61.7689,9600.0
2011-12-23 13:30:00,70.12,70.22,70.06,70.22,10600.0,61.7777,61.8658,61.7248,61.8658,10600.0
2011-12-23 14:00:00,70.2,70.26,70.08,70.18,18300.0,61.8482,61.9011,61.7425,61.8306,18300.0
2011-12-23 14:30:00,70.18,70.22,70.12,70.12,16300.0,61.8306,61.8658,61.7777,61.7777,16300.0
2011-12-23 15:00:00,70.11,70.2,70.07,70.19,25100.0,61.7689,61.8482,61.7337,61.8394,25100.0
2011-12-23 15:30:00,70.19,70.34,70.19,70.26,118700.0,61.8394,61.9715,61.8394,61.9011,118700.0
2011-12-27 09:30:00,70.12,71.0,69.97,71.0,29900.0,61.7777,62.553,61.6456,62.553,29900.0
2011-12-27 10:00:00,71.0,71.28,70.93,71.23,88700.0,62.553,62.7997,62.4913,62.7557,88700.0
2011-12-27 10:30:00,71.27,71.35,71.07,71.09,23700.0,62.7909,62.8614,62.6147,62.6323,23700.0
2011-12-27 11:00:00,71.1,71.27,71.1,71.21,28400.0,62.6411,62.7909,62.6411,62.738,28400.0
2011-12-27 11:30:00,71.22,71.3,70.85,71.17,33200.0,62.7468,62.8173,62.4209,62.7028,33200.0
2011-12-27 12:00:00,71.16,71.18,71.06,71.1,25700.0,62.694,62.7116,62.6059,62.6411,25700.0
2011-12-27 12:30:00,71.11,71.15,71.01,71.06,21000.0,62.6499,62.6852,62.5618,62.6059,21000.0
2011-12-27 13:00:00,71.06,71.12,71.05,71.09,12600.0,62.6059,62.6587,62.5971,62.6323,12600.0
2011-12-27 13:30:00,71.09,71.26,71.05,71.25,36100.0,62.6323,62.7821,62.5971,62.7733,36100.0
2011-12-27 14:00:00,71.23,71.23,71.06,71.1,31600.0,62.7557,62.7557,62.6059,62.6411,31600.0
2011-12-27 14:30:00,71.1,71.15,71.04,71.13,42000.0,62.6411,62.6852,62.5883,62.6675,42000.0
2011-12-27 15:00:00,71.14,71.25,71.04,71.06,68000.0,62.6764,62.7733,62.5883,62.6059,68000.0
2011-12-27 15:30:00,71.05,71.12,70.93,70.96,80100.0,62.5971,62.6587,62.4913,62.5178,80100.0
2011-12-28 09:30:00,70.98,71.69,70.92,70.99,68000.0,62.5354,63.1609,62.4825,62.5442,68000.0
2011-12-28 10:00:00,70.98,71.0,70.7,70.77,18800.0,62.5354,62.553,62.2887,62.3504,18800.0
2011-12-28 10:30:00,70.75,70.82,70.45,70.66,40300.0,62.3328,62.3944,62.0684,62.2535,40300.0
2011-12-28 11:00:00,70.63,70.7,70.52,70.53,12200.0,62.227,62.2887,62.1301,62.1389,12200.0
2011-12-28 11:30:00,70.53,70.57,70.48,70.52,14600.0,62.1389,62.1742,62.0949,62.1301,14600.0
2011-12-28 12:00:00,70.53,70.56,70.32,70.4,15700.0,62.1389,62.1654,61.9539,62.0244,15700.0
2011-12-28 12:30:00,70.4,70.42,70.31,70.42,11000.0,62.0244,62.042,61.9451,62.042,11000.0
2011-12-28 13:00:00,70.42,70.47,70.38,70.42,15000.0,62.042,62.0861,62.0068,62.042,15000.0
2011-12-28 13:30:00,70.42,70.59,70.22,70.41,75700.0,62.042,62.1918,61.8658,62.0332,75700.0
2011-12-28 14:00:00,70.41,70.41,70.24,70.4,30300.0,62.0332,62.0332,61.8834,62.0244,30300.0
2011-12-28 14:30:00,70.41,70.46,70.23,70.3,43600.0,62.0332,62.0773,61.8746,61.9363,43600.0
2011-12-28 15:00:00,70.31,70.42,70.2,70.32,37700.0,61.9451,62.042,61.8482,61.9539,37700.0
2011-12-28 15:30:00,70.32,70.39,70.18,70.26,65200.0,61.9539,62.0156,61.8306,61.9011,65200.0
2011-12-29 09:30:00,70.51,71.14,70.2,70.2,38600.0,62.1213,62.6764,61.8482,61.8482,38600.0
2011-12-29 10:00:00,70.19,70.2,69.78,69.86,37300.0,61.8394,61.8482,61.4782,61.5486,37300.0
2011-12-29 10:30:00,69.89,70.04,69.54,70.04,35600.0,61.5751,61.7072,61.2667,61.7072,35600.0
2011-12-29 11:00:00,70.04,70.35,69.93,70.18,44100.0,61.7072,61.9803,61.6103,61.8306,44100.0
2011-12-29 11:30:00,70.19,70.23,69.95,70.04,35500.0,61.8394,61.8746,61.6279,61.7072,35500.0
2011-12-29 12:00:00,70.16,70.25,69.96,70.17,18500.0,61.8129,61.8922,61.6367,61.8218,18500.0
2011-12-29 12:30:00,70.13,70.3,70.09,70.3,24000.0,61.7865,61.9363,61.7513,61.9363,24000.0
2011-12-29 13:00:00,70.29,70.43,70.17,70.3,35500.0,61.9275,62.0508,61.8218,61.9363,35500.0
2011-12-29 13:30:00,70.31,70.45,70.3,70.4,13800.0,61.9451,62.0684,61.9363,62.0244,13800.0
2011-12-29 14:00:00,70.44,70.45,70.36,70.42,14300.0,62.0596,62.0684,61.9892,62.042,14300.0
2011-12-29 14:30:00,70.41,70.45,70.3,70.36,36800.0,62.0332,62.0684,61.9363,61.9892,36800.0
2011-12-29 15:00:00,70.36,70.44,70.3,70.33,34400.0,61.9892,62.0596,61.9363,61.9627,34400.0
2011-12-29 15:30:00,70.32,70.44,70.23,70.34,92700.0,61.9539,62.0596,61.8746,61.9715,92700.0
2011-12-30 09:30:00,70.26,70.26,69.6,70.0,39200.0,61.9011,61.9011,61.3196,61.672,39200.0
2011-12-30 10:00:00,70.01,70.2,69.98,70.15,19400.0,61.6808,61.8482,61.6544,61.8041,19400.0
2011-12-30 10:30:00,70.16,70.43,70.16,70.38,36000.0,61.8129,62.0508,61.8129,62.0068,36000.0
2011-12-30 11:00:00,70.41,70.5,70.39,70.48,15700.0,62.0332,62.1125,62.0156,62.0949,15700.0
2011-12-30 11:30:00,70.48,70.53,70.19,70.29,20400.0,62.0949,62.1389,61.8394,61.9275,20400.0
2011-12-30 12:00:00,70.29,70.31,70.21,70.24,9400.0,61.9275,61.9451,61.857,61.8834,9400.0
2011-12-30 12:30:00,70.23,70.29,70.21,70.25,10800.0,61.8746,61.9275,61.857,61.8922,10800.0
2011-12-30 13:00:00,70.25,70.31,70.25,70.31,7300.0,61.8922,61.9451,61.8922,61.9451,7300.0
2011-12-30 13:30:00,70.31,70.31,70.06,70.06,16600.0,61.9451,61.9451,61.7248,61.7248,16600.0
2011-12-30 14:00:00,70.07,70.09,69.88,69.97,24000.0,61.7337,61.7513,61.5663,61.6456,24000.0
2011-12-30 14:30:00,69.97,69.99,69.73,69.73,27500.0,61.6456,61.6632,61.4341,61.4341,27500.0
2011-12-30 15:00:00,69.74,69.93,69.64,69.92,66600.0,61.4429,61.6103,61.3548,61.6015,66600.0
2011-12-30 15:30:00,69.91,69.92,69.6,69.61,112300.0,61.5927,61.6015,61.3196,61.3284,112300.0
2012-01-03 09:30:00,71.14,71.6,70.21,70.62,123000.0,62.6764,63.0816,61.857,62.2182,123000.0
2012-01-03 10:00:00,70.66,70.87,70.5,70.56,71000.0,62.2535,62.4385,62.1125,62.1654,71000.0
2012-01-03 10:30:00,70.59,70.64,70.56,70.58,57600.0,62.1918,62.2358,62.1654,62.183,57600.0
2012-01-03 11:00:00,70.56,70.57,70.32,70.44,61600.0,62.1654,62.1742,61.9539,62.0596,61600.0
2012-01-03 11:30:00,70.45,70.47,70.1,70.1,26000.0,62.0684,62.0861,61.7601,61.7601,26000.0
2012-01-03 12:00:00,70.09,70.09,69.81,69.81,23800.0,61.7513,61.7513,61.5046,61.5046,23800.0
2012-01-03 12:30:00,69.82,69.82,69.33,69.39,34600.0,61.5134,61.5134,61.0817,61.1346,34600.0
2012-01-03 13:00:00,69.38,69.42,69.14,69.16,25000.0,61.1257,61.161,60.9143,60.9319,25000.0
2012-01-03 13:30:00,69.14,69.27,69.09,69.17,37200.0,60.9143,61.0288,60.8702,60.9407,37200.0
2012-01-03 14:00:00,69.17,69.27,69.16,69.2,57800.0,60.9407,61.0288,60.9319,60.9672,57800.0
2012-01-03 14:30:00,69.21,69.28,69.13,69.19,50400.0,60.976,61.0376,60.9055,60.9584,50400.0
2012-01-03 15:00:00,69.19,69.22,69.14,69.17,56300.0,60.9584,60.9848,60.9143,60.9407,56300.0
2012-01-03 15:30:00,69.18,69.28,69.06,69.11,82000.0,60.9495,61.0376,60.8438,60.8879,82000.0
2012-01-04 09:30:00,69.0,69.07,68.79,68.95,108000.0,60.791,60.8526,60.6059,60.7469,108000.0
2012-01-04 10:00:00,68.95,69.92,68.87,69.9,343300.0,60.7469,61.6015,60.6764,61.5839,343300.0
2012-01-04 10:30:00,69.89,70.45,69.81,70.37,81200.0,61.5751,62.0684,61.5046,61.998,81200.0
2012-01-04 11:00:00,70.37,70.81,70.29,70.81,65800.0,61.998,62.3856,61.9275,62.3856,65800.0
2012-01-04 11:30:00,70.8,71.1,70.69,70.69,87600.0,62.3768,62.6411,62.2799,62.2799,87600.0
2012-01-04 12:00:00,70.7,70.94,70.68,70.87,37400.0,62.2887,62.5002,62.2711,62.4385,37400.0
2012-01-04 12:30:00,70.91,71.05,70.84,71.04,45900.0,62.4737,62.5971,62.412,62.5883,45900.0
2012-01-04 13:00:00,71.04,71.05,70.9,70.98,33900.0,62.5883,62.5971,62.4649,62.5354,33900.0
2012-01-04 13:30:00,71.0,71.0,70.77,70.82,46400.0,62.553,62.553,62.3504,62.3944,46400.0
2012-01-04 14:00:00,70.81,70.84,70.7,70.71,31900.0,62.3856,62.412,62.2887,62.2975,31900.0
2012-01-04 14:30:00,70.72,70.84,70.69,70.76,85800.0,62.3063,62.412,62.2799,62.3416,85800.0
2012-01-04 15:00:00,70.75,70.75,70.43,70.53,97400.0,62.3328,62.3328,62.0508,62.1389,97400.0
2012-01-04 15:30:00,70.54,70.79,70.53,70.69,187200.0,62.1477,62.368,62.1389,62.2799,187200.0
2012-01-05 09:30:00,70.44,70.85,69.66,69.95,46200.0,62.0596,62.4209,61.3724,61.6279,46200.0
2012-01-05 10:00:00,69.94,70.15,69.72,70.15,62900.0,61.6191,61.8041,61.4253,61.8041,62900.0
2012-01-05 10:30:00,70.11,70.48,70.1,70.43,32000.0,61.7689,62.0949,61.7601,62.0508,32000.0
2012-01-05 11:00:00,70.43,70.67,70.35,70.64,28700.0,62.0508,62.2623,61.9803,62.2358,28700.0
2012-01-05 11:30:00,70.66,70.72,70.51,70.66,22400.0,62.2535,62.3063,62.1213,62.2535,22400.0
2012-01-05 12:00:00,70.65,70.96,70.63,70.82,31300.0,62.2447,62.5178,62.227,62.3944,31300.0
2012-01-05 12:30:00,70.83,70.89,70.66,70.87,32800.0,62.4032,62.4561,62.2535,62.4385,32800.0
2012-01-05 13:00:00,70.87,71.32,70.82,71.26,70500.0,62.4385,62.8349,62.3944,62.7821,70500.0
2012-01-05 13:30:00,71.25,71.42,71.17,71.24,35400.0,62.7733,62.923,62.7028,62.7645,35400.0
2012-01-05 14:00:00,71.23,71.26,70.95,70.96,17800.0,62.7557,62.7821,62.509,62.5178,17800.0
2012-01-05 14:30:00,70.96,71.22,70.92,71.08,35500.0,62.5178,62.7468,62.4825,62.6235,35500.0
2012-01-05 15:00:00,71.06,71.16,70.99,71.02,38000.0,62.6059,62.694,62.5442,62.5706,38000.0
2012-01-05 15:30:00,71.02,71.27,71.0,71.2,99600.0,62.5706,62.7909,62.553,62.7292,99600.0
2012-01-06 09:30:00,71.29,71.44,70.8,71.19,49800.0,62.8085,62.9407,62.3768,62.7204,49800.0
2012-01-06 10:00:00,71.18,71.42,71.0,71.41,46800.0,62.7116,62.923,62.553,62.9142,46800.0
2012-01-06 10:30:00,71.35,71.45,71.31,71.37,138000.0,62.8614,62.9495,62.8261,62.879,138000.0
2012-01-06 11:00:00,71.37,71.69,71.33,71.68,131100.0,62.879,63.1609,62.8438,63.1521,131100.0
2012-01-06 11:30:00,71.7,72.06,71.68,71.96,146900.0,63.1697,63.4869,63.1521,63.3988,146900.0
2012-01-06 12:00:00,71.96,71.96,71.53,71.73,128900.0,63.3988,63.3988,63.02,63.1962,128900.0
2012-01-06 12:30:00,71.72,71.78,71.56,71.59,59900.0,63.1874,63.2402,63.0464,63.0728,59900.0
2012-01-06 13:00:00,71.58,71.65,71.46,71.6,60600.0,63.064,63.1257,62.9583,63.0816,60600.0
2012-01-06 13:30:00,71.6,71.73,71.56,71.69,113600.0,63.0816,63.1962,63.0464,63.1609,113600.0
2012-01-06 14:00:00,71.69,71.71,71.56,71.6,114100.0,63.1609,63.1785,63.0464,63.0816,114100.0
2012-01-06 14:30:00,71.6,71.75,71.58,71.74,70100.0,63.0816,63.2138,63.064,63.205,70100.0
2012-01-06 15:00:00,71.73,71.82,71.65,71.68,93800.0,63.1962,63.2755,63.1257,63.1521,93800.0
2012-01-06 15:30:00,71.68,71.73,71.5,71.52,146700.0,63.1521,63.1962,62.9935,63.0111,146700.0
2012-01-09 09:30:00,71.86,71.9,71.19,71.25,77300.0,63.3107,63.3459,62.7204,62.7733,77300.0
2012-01-09 10:00:00,71.25,71.31,71.17,71.29,46800.0,62.7733,62.8261,62.7028,62.8085,46800.0
2012-01-09 10:30:00,71.39,71.45,71.22,71.28,25000.0,62.8966,62.9495,62.7468,62.7997,25000.0
2012-01-09 11:00:00,71.28,71.28,70.79,70.82,57800.0,62.7997,62.7997,62.368,62.3944,57800.0
2012-01-09 11:30:00,70.83,70.97,70.76,70.93,18200.0,62.4032,62.5266,62.3416,62.4913,18200.0
2012-01-09 12:00:00,70.95,71.35,70.95,71.33,22600.0,62.509,62.8614,62.509,62.8438,22600.0
2012-01-09 12:30:00,71.33,71.47,71.33,71.45,20500.0,62.8438,62.9671,62.8438,62.9495,20500.0
2012-01-09 13:00:00,71.47,71.55,71.33,71.34,41800.0,62.9671,63.0376,62.8438,62.8526,41800.0
2012-01-09 13:30:00,71.34,71.34,71.18,71.25,72400.0,62.8526,62.8526,62.7116,62.7733,72400.0
2012-01-09 14:00:00,71.25,71.41,71.24,71.3,62400.0,62.7733,62.9142,62.7645,62.8173,62400.0
2012-01-09 14:30:00,71.32,71.55,71.31,71.54,30200.0,62.8349,63.0376,62.8261,63.0288,30200.0
2012-01-09 15:00:00,71.54,71.55,71.44,71.47,36600.0,63.0288,63.0376,62.9407,62.9671,36600.0
2012-01-09 15:30:00,71.46,71.55,71.37,71.46,148700.0,62.9583,63.0376,62.879,62.9583,148700.0
2012-01-10 09:30:00,72.18,72.36,71.46,71.46,35600.0,63.5926,63.7512,62.9583,62.9583,35600.0
2012-01-10 10:00:00,71.47,71.9,71.45,71.82,22200.0,62.9671,63.3459,62.9495,63.2755,22200.0
2012-01-10 10:30:00,71.84,71.93,71.81,71.9,19300.0,63.2931,63.3724,63.2666,63.3459,19300.0
2012-01-10 11:00:00,71.86,71.9,71.68,71.7,33800.0,63.3107,63.3459,63.1521,63.1697,33800.0
2012-01-10 11:30:00,71.73,71.76,71.64,71.68,19500.0,63.1962,63.2226,63.1169,63.1521,19500.0
2012-01-10 12:00:00,71.67,71.7,71.46,71.58,17100.0,63.1433,63.1697,62.9583,63.064,17100.0
2012-01-10 12:30:00,71.53,71.56,71.42,71.55,9900.0,63.02,63.0464,62.923,63.0376,9900.0
2012-01-10 13:00:00,71.58,71.58,71.43,71.51,15500.0,63.064,63.064,62.9319,63.0023,15500.0
2012-01-10 13:30:00,71.5,71.62,71.44,71.49,21400.0,62.9935,63.0993,62.9407,62.9847,21400.0
2012-01-10 14:00:00,71.49,71.53,71.43,71.45,24700.0,62.9847,63.02,62.9319,62.9495,24700.0
2012-01-10 14:30:00,71.45,71.58,71.45,71.55,20500.0,62.9495,63.064,62.9495,63.0376,20500.0
2012-01-10 15:00:00,71.55,71.6,71.52,71.56,23700.0,63.0376,63.0816,63.0111,63.0464,23700.0
2012-01-10 15:30:00,71.55,71.64,71.47,71.54,84400.0,63.0376,63.1169,62.9671,63.0288,84400.0
2012-01-11 09:30:00,71.6,72.16,71.6,72.08,50600.0,63.0816,63.575,63.0816,63.5045,50600.0
2012-01-11 10:00:00,72.06,72.45,72.05,72.44,52300.0,63.4869,63.8305,63.4781,63.8217,52300.0
2012-01-11 10:30:00,72.44,72.49,72.27,72.39,29600.0,63.8217,63.8657,63.6719,63.7776,29600.0
2012-01-11 11:00:00,72.39,72.39,72.11,72.11,52900.0,63.7776,63.7776,63.531,63.531,52900.0
2012-01-11 11:30:00,72.12,72.27,72.03,72.26,48600.0,63.5398,63.6719,63.4605,63.6631,48600.0
2012-01-11 12:00:00,72.27,72.27,72.09,72.15,45100.0,63.6719,63.6719,63.5133,63.5662,45100.0
2012-01-11 12:30:00,72.18,72.26,72.15,72.26,17800.0,63.5926,63.6631,63.5662,63.6631,17800.0
2012-01-11 13:00:00,72.26,72.26,72.08,72.21,21100.0,63.6631,63.6631,63.5045,63.6191,21100.0
2012-01-11 13:30:00,72.19,72.39,72.16,72.18,18900.0,63.6014,63.7776,63.575,63.5926,18900.0
2012-01-11 14:00:00,72.19,72.31,72.15,72.24,13700.0,63.6014,63.7072,63.5662,63.6455,13700.0
2012-01-11 14:30:00,72.25,72.37,72.15,72.28,28000.0,63.6543,63.76,63.5662,63.6807,28000.0
2012-01-11 15:00:00,72.28,72.33,72.06,72.08,76000.0,63.6807,63.7248,63.4869,63.5045,76000.0
2012-01-11 15:30:00,72.08,72.13,72.0,72.03,75300.0,63.5045,63.5486,63.434,63.4605,75300.0
2012-01-12 09:30:00,72.3,72.3,71.55,71.63,31900.0,63.6984,63.6984,63.0376,63.1081,31900.0
2012-01-12 10:00:00,71.58,71.7,71.3,71.4,24900.0,63.064,63.1697,62.8173,62.9054,24900.0
2012-01-12 10:30:00,71.4,71.48,70.94,71.2,40600.0,62.9054,62.9759,62.5002,62.7292,40600.0
2012-01-12 11:00:00,71.2,71.57,71.2,71.47,24700.0,62.7292,63.0552,62.7292,62.9671,24700.0
2012-01-12 11:30:00,71.47,71.47,71.18,71.28,32200.0,62.9671,62.9671,62.7116,62.7997,32200.0
2012-01-12 12:00:00,71.28,71.31,71.08,71.23,35000.0,62.7997,62.8261,62.6235,62.7557,35000.0
2012-01-12 12:30:00,71.28,71.36,71.25,71.31,20300.0,62.7997,62.8702,62.7733,62.8261,20300.0
2012-01-12 13:00:00,71.33,71.4,71.21,71.38,30700.0,62.8438,62.9054,62.738,62.8878,30700.0
2012-01-12 13:30:00,71.39,71.41,71.23,71.41,24300.0,62.8966,62.9142,62.7557,62.9142,24300.0
2012-01-12 14:00:00,71.39,71.63,71.39,71.6,24800.0,62.8966,63.1081,62.8966,63.0816,24800.0
2012-01-12 14:30:00,71.6,71.69,71.56,71.65,27800.0,63.0816,63.1609,63.0464,63.1257,27800.0
2012-01-12 15:00:00,71.65,71.75,71.54,71.74,34400.0,63.1257,63.2138,63.0288,63.205,34400.0
2012-01-12 15:30:00,71.74,71.74,71.59,71.64,98700.0,63.205,63.205,63.0728,63.1169,98700.0
2012-01-13 09:30:00,71.04,71.95,71.02,71.93,26300.0,62.5883,63.39,62.5706,63.3724,26300.0
2012-01-13 10:00:00,71.93,71.93,71.51,71.73,22200.0,63.3724,63.3724,63.0023,63.1962,22200.0
2012-01-13 10:30:00,71.75,71.86,71.7,71.83,12500.0,63.2138,63.3107,63.1697,63.2843,12500.0
2012-01-13 11:00:00,71.81,72.02,71.81,71.9,22700.0,63.2666,63.4517,63.2666,63.3459,22700.0
2012-01-13 11:30:00,71.91,71.99,71.81,71.81,15000.0,63.3547,63.4252,63.2666,63.2666,15000.0
2012-01-13 12:00:00,71.8,71.8,71.55,71.6,13500.0,63.2578,63.2578,63.0376,63.0816,13500.0
2012-01-13 12:30:00,71.58,71.58,71.46,71.51,10700.0,63.064,63.064,62.9583,63.0023,10700.0
2012-01-13 13:00:00,71.51,71.58,71.41,71.48,11500.0,63.0023,63.064,62.9142,62.9759,11500.0
2012-01-13 13:30:00,71.47,71.55,71.43,71.5,22300.0,62.9671,63.0376,62.9319,62.9935,22300.0
2012-01-13 14:00:00,71.5,71.52,71.39,71.49,22100.0,62.9935,63.0111,62.8966,62.9847,22100.0
2012-01-13 14:30:00,71.49,71.53,71.39,71.43,29400.0,62.9847,63.02,62.8966,62.9319,29400.0
2012-01-13 15:00:00,71.47,71.53,71.44,71.51,28200.0,62.9671,63.02,62.9407,63.0023,28200.0
2012-01-13 15:30:00,71.51,71.53,71.4,71.48,47100.0,63.0023,63.02,62.9054,62.9759,47100.0
2012-01-17 09:30:00,72.05,72.45,71.95,72.42,40500.0,63.4781,63.8305,63.39,63.8041,40500.0
2012-01-17 10:00:00,72.42,72.45,72.27,72.37,33000.0,63.8041,63.8305,63.6719,63.76,33000.0
2012-01-17 10:30:00,72.37,72.4,72.16,72.19,37900.0,63.76,63.7865,63.575,63.6014,37900.0
2012-01-17 11:00:00,72.19,72.34,72.14,72.19,64200.0,63.6014,63.7336,63.5574,63.6014,64200.0
2012-01-17 11:30:00,72.19,72.35,72.19,72.35,41900.0,63.6014,63.7424,63.6014,63.7424,41900.0
2012-01-17 12:00:00,72.35,72.39,72.28,72.38,23000.0,63.7424,63.7776,63.6807,63.7688,23000.0
2012-01-17 12:30:00,72.37,72.39,72.22,72.34,31100.0,63.76,63.7776,63.6279,63.7336,31100.0
2012-01-17 13:00:00,72.34,72.39,72.34,72.38,37600.0,63.7336,63.7776,63.7336,63.7688,37600.0
2012-01-17 13:30:00,72.38,72.45,72.34,72.37,39000.0,63.7688,63.8305,63.7336,63.76,39000.0
2012-01-17 14:00:00,72.37,72.43,72.33,72.41,35100.0,63.76,63.8129,63.7248,63.7953,35100.0
2012-01-17 14:30:00,72.41,72.42,72.23,72.29,42000.0,63.7953,63.8041,63.6367,63.6895,42000.0
2012-01-17 15:00:00,72.29,72.31,72.25,72.3,67200.0,63.6895,63.7072,63.6543,63.6984,67200.0
2012-01-17 15:30:00,72.3,72.3,72.07,72.1,75600.0,63.6984,63.6984,63.4957,63.5221,75600.0
2012-01-18 09:30:00,72.01,72.45,71.8,72.3,29800.0,63.4429,63.8305,63.2578,63.6984,29800.0
2012-01-18 10:00:00,72.3,72.45,72.3,72.45,40800.0,63.6984,63.8305,63.6984,63.8305,40800.0
2012-01-18 10:30:00,72.45,72.5,72.44,72.47,63400.0,63.8305,63.8746,63.8217,63.8481,63400.0
2012-01-18 11:00:00,72.47,72.49,72.4,72.46,64600.0,63.8481,63.8657,63.7865,63.8393,64600.0
2012-01-18 11:30:00,72.47,72.49,72.44,72.47,28500.0,63.8481,63.8657,63.8217,63.8481,28500.0
2012-01-18 12:00:00,72.48,72.69,72.45,72.66,75400.0,63.8569,64.042,63.8305,64.0155,75400.0
2012-01-18 12:30:00,72.68,72.77,72.62,72.77,22700.0,64.0331,64.1124,63.9803,64.1124,22700.0
2012-01-18 13:00:00,72.77,72.98,72.75,72.98,28000.0,64.1124,64.2974,64.0948,64.2974,28000.0
2012-01-18 13:30:00,72.99,73.32,72.98,73.17,38000.0,64.3063,64.597,64.2974,64.4648,38000.0
2012-01-18 14:00:00,73.2,73.47,73.2,73.45,20900.0,64.4913,64.7292,64.4913,64.7115,20900.0
2012-01-18 14:30:00,73.45,73.47,73.26,73.32,43500.0,64.7115,64.7292,64.5441,64.597,43500.0
2012-01-18 15:00:00,73.34,73.57,73.32,73.55,48300.0,64.6146,64.8173,64.597,64.7996,48300.0
2012-01-18 15:30:00,73.53,73.61,73.41,73.61,107900.0,64.782,64.8525,64.6763,64.8525,107900.0
2012-01-19 09:30:00,75.61,76.33,74.59,74.65,138400.0,66.6146,67.2489,65.7159,65.7688,138400.0
2012-01-19 10:00:00,74.65,74.79,74.49,74.72,64900.0,65.7688,65.8921,65.6278,65.8304,64900.0
2012-01-19 10:30:00,74.73,74.85,74.71,74.82,41800.0,65.8392,65.945,65.8216,65.9185,41800.0
2012-01-19 11:00:00,74.83,74.84,74.71,74.79,54600.0,65.9274,65.9362,65.8216,65.8921,54600.0
2012-01-19 11:30:00,74.8,75.09,74.79,75.0,51700.0,65.9009,66.1564,65.8921,66.0771,51700.0
2012-01-19 12:00:00,74.96,75.02,74.92,74.97,56400.0,66.0419,66.0947,66.0066,66.0507,56400.0
2012-01-19 12:30:00,74.97,75.04,74.83,74.9,74500.0,66.0507,66.1124,65.9274,65.989,74500.0
2012-01-19 13:00:00,74.91,74.93,74.85,74.86,39500.0,65.9978,66.0155,65.945,65.9538,39500.0
2012-01-19 13:30:00,74.86,74.96,74.85,74.91,76800.0,65.9538,66.0419,65.945,65.9978,76800.0
2012-01-19 14:00:00,74.9,75.03,74.9,74.91,30700.0,65.989,66.1036,65.989,65.9978,30700.0
2012-01-19 14:30:00,74.91,75.01,74.84,74.87,66300.0,65.9978,66.0859,65.9362,65.9626,66300.0
2012-01-19 15:00:00,74.86,75.03,74.86,75.0,67100.0,65.9538,66.1036,65.9538,66.0771,67100.0
2012-01-19 15:30:00,75.0,75.12,74.99,75.12,140200.0,66.0771,66.1829,66.0683,66.1829,140200.0
2012-01-20 09:30:00,75.17,75.44,74.82,75.02,148200.0,66.2269,66.4648,65.9185,66.0947,148200.0
2012-01-20 10:00:00,75.04,75.16,74.97,75.08,82700.0,66.1124,66.2181,66.0507,66.1476,82700.0
2012-01-20 10:30:00,75.07,75.08,74.72,74.79,128400.0,66.1388,66.1476,65.8304,65.8921,128400.0
2012-01-20 11:00:00,74.79,75.04,74.71,74.71,94800.0,65.8921,66.1124,65.8216,65.8216,94800.0
2012-01-20 11:30:00,74.71,74.74,74.47,74.51,35200.0,65.8216,65.8481,65.6102,65.6454,35200.0
2012-01-20 12:00:00,74.47,74.64,74.43,74.55,57800.0,65.6102,65.76,65.5749,65.6807,57800.0
2012-01-20 12:30:00,74.55,74.61,74.55,74.61,45800.0,65.6807,65.7335,65.6807,65.7335,45800.0
2012-01-20 13:00:00,74.6,74.73,74.59,74.64,62100.0,65.7247,65.8392,65.7159,65.76,62100.0
2012-01-20 13:30:00,74.65,74.74,74.49,74.49,64900.0,65.7688,65.8481,65.6278,65.6278,64900.0
2012-01-20 14:00:00,74.46,74.53,74.28,74.35,44100.0,65.6014,65.663,65.4428,65.5045,44100.0
2012-01-20 14:30:00,74.33,74.53,74.33,74.53,88700.0,65.4868,65.663,65.4868,65.663,88700.0
2012-01-20 15:00:00,74.5,74.56,74.44,74.56,63800.0,65.6366,65.6895,65.5838,65.6895,63800.0
2012-01-20 15:30:00,74.55,74.94,74.46,74.73,344900.0,65.6807,66.0243,65.6014,65.8392,344900.0
2012-01-23 09:30:00,74.77,75.04,74.18,74.62,51600.0,65.8745,66.1124,65.3547,65.7423,51600.0
2012-01-23 10:00:00,74.63,74.78,74.55,74.64,25500.0,65.7511,65.8833,65.6807,65.76,25500.0
2012-01-23 10:30:00,74.6,74.84,74.53,74.84,15100.0,65.7247,65.9362,65.663,65.9362,15100.0
2012-01-23 11:00:00,74.83,74.87,74.63,74.77,30100.0,65.9274,65.9626,65.7511,65.8745,30100.0
2012-01-23 11:30:00,74.76,74.91,74.66,74.83,59900.0,65.8657,65.9978,65.7776,65.9274,59900.0
2012-01-23 12:00:00,74.82,74.82,74.42,74.82,95300.0,65.9185,65.9185,65.5661,65.9185,95300.0
2012-01-23 12:30:00,74.82,74.89,74.7,74.85,36900.0,65.9185,65.9802,65.8128,65.945,36900.0
2012-01-23 13:00:00,74.85,74.87,74.65,74.87,33700.0,65.945,65.9626,65.7688,65.9626,33700.0
2012-01-23 13:30:00,74.86,74.92,74.67,74.78,62900.0,65.9538,66.0066,65.7864,65.8833,62900.0
2012-01-23 14:00:00,74.76,74.89,74.64,74.82,31100.0,65.8657,65.9802,65.76,65.9185,31100.0
2012-01-23 14:30:00,74.81,74.86,74.67,74.78,38000.0,65.9097,65.9538,65.7864,65.8833,38000.0
2012-01-23 15:00:00,74.79,74.9,74.72,74.84,78100.0,65.8921,65.989,65.8304,65.9362,78100.0
2012-01-23 15:30:00,74.83,75.01,74.8,74.88,186500.0,65.9274,66.0859,65.9009,65.9714,186500.0
2012-01-24 09:30:00,74.69,74.95,74.4,74.4,56100.0,65.804,66.0331,65.5485,65.5485,56100.0
2012-01-24 10:00:00,74.42,74.72,74.26,74.36,29200.0,65.5661,65.8304,65.4252,65.5133,29200.0
2012-01-24 10:30:00,74.37,74.7,74.3,74.62,24000.0,65.5221,65.8128,65.4604,65.7423,24000.0
2012-01-24 11:00:00,74.65,74.7,74.52,74.63,26900.0,65.7688,65.8128,65.6542,65.7511,26900.0
2012-01-24 11:30:00,74.63,74.67,74.44,74.65,18800.0,65.7511,65.7864,65.5838,65.7688,18800.0
2012-01-24 12:00:00,74.65,74.71,74.56,74.71,37200.0,65.7688,65.8216,65.6895,65.8216,37200.0
2012-01-24 12:30:00,74.73,74.85,74.64,74.84,42800.0,65.8392,65.945,65.76,65.9362,42800.0
2012-01-24 13:00:00,74.84,74.89,74.48,74.51,31000.0,65.9362,65.9802,65.619,65.6454,31000.0
2012-01-24 13:30:00,74.51,74.65,74.5,74.6,24900.0,65.6454,65.7688,65.6366,65.7247,24900.0
2012-01-24 14:00:00,74.61,74.82,74.58,74.81,21000.0,65.7335,65.9185,65.7071,65.9097,21000.0
2012-01-24 14:30:00,74.82,75.24,74.8,74.99,79600.0,65.9185,66.2886,65.9009,66.0683,79600.0
2012-01-24 15:00:00,74.98,75.34,74.97,75.23,62900.0,66.0595,66.3767,66.0507,66.2798,62900.0
2012-01-24 15:30:00,75.23,75.25,75.01,75.21,140200.0,66.2798,66.2974,66.0859,66.2621,140200.0
2012-01-25 09:30:00,74.95,75.41,74.95,75.19,22900.0,66.0331,66.4383,66.0331,66.2445,22900.0
2012-01-25 10:00:00,75.17,75.36,74.87,74.88,22000.0,66.2269,66.3943,65.9626,65.9714,22000.0
2012-01-25 10:30:00,74.88,75.24,74.88,75.1,16800.0,65.9714,66.2886,65.9714,66.1652,16800.0
2012-01-25 11:00:00,75.14,75.22,74.95,75.1,16800.0,66.2005,66.271,66.0331,66.1652,16800.0
2012-01-25 11:30:00,75.06,75.26,75.03,75.2,18700.0,66.13,66.3062,66.1036,66.2533,18700.0
2012-01-25 12:00:00,75.19,75.41,75.08,75.24,38500.0,66.2445,66.4383,66.1476,66.2886,38500.0
2012-01-25 12:30:00,75.25,75.59,75.15,75.41,42500.0,66.2974,66.5969,66.2093,66.4383,42500.0
2012-01-25 13:00:00,75.4,75.68,75.4,75.6,13700.0,66.4295,66.6762,66.4295,66.6057,13700.0
2012-01-25 13:30:00,75.59,75.87,75.52,75.87,28300.0,66.5969,66.8436,66.5353,66.8436,28300.0
2012-01-25 14:00:00,75.85,75.88,75.54,75.62,26900.0,66.826,66.8524,66.5529,66.6234,26900.0
2012-01-25 14:30:00,75.62,75.76,75.55,75.73,31300.0,66.6234,66.7467,66.5617,66.7203,31300.0
2012-01-25 15:00:00,75.74,75.87,75.66,75.83,59100.0,66.7291,66.8436,66.6586,66.8084,59100.0
2012-01-25 15:30:00,75.84,76.0,75.75,75.98,128600.0,66.8172,66.9582,66.7379,66.9405,128600.0
2012-01-26 09:30:00,76.46,76.49,75.63,75.82,40500.0,67.3634,67.3899,66.6322,66.7996,40500.0
2012-01-26 10:00:00,75.76,75.84,75.61,75.68,30600.0,66.7467,66.8172,66.6146,66.6762,30600.0
2012-01-26 10:30:00,75.61,75.86,75.55,75.59,23300.0,66.6146,66.8348,66.5617,66.5969,23300.0
2012-01-26 11:00:00,75.58,75.61,75.41,75.42,15100.0,66.5881,66.6146,66.4383,66.4472,15100.0
2012-01-26 11:30:00,75.4,75.46,75.16,75.22,35900.0,66.4295,66.4824,66.2181,66.271,35900.0
2012-01-26 12:00:00,75.2,75.21,74.97,75.05,24500.0,66.2533,66.2621,66.0507,66.1212,24500.0
2012-01-26 12:30:00,75.09,75.32,75.07,75.26,35700.0,66.1564,66.3591,66.1388,66.3062,35700.0
2012-01-26 13:00:00,75.27,75.3,75.04,75.04,16600.0,66.315,66.3414,66.1124,66.1124,16600.0
2012-01-26 13:30:00,75.02,75.02,74.89,74.96,28700.0,66.0947,66.0947,65.9802,66.0419,28700.0
2012-01-26 14:00:00,74.93,75.09,74.89,74.95,52800.0,66.0155,66.1564,65.9802,66.0331,52800.0
2012-01-26 14:30:00,74.94,75.16,74.94,75.05,22000.0,66.0243,66.2181,66.0243,66.1212,22000.0
2012-01-26 15:00:00,75.05,75.17,74.94,74.95,105100.0,66.1212,66.2269,66.0243,66.0331,105100.0
2012-01-26 15:30:00,74.93,75.11,74.93,75.09,114400.0,66.0155,66.174,66.0155,66.1564,114400.0
2012-01-27 09:30:00,74.78,75.32,74.67,75.15,24100.0,65.8833,66.3591,65.7864,66.2093,24100.0
2012-01-27 10:00:00,75.15,75.54,75.03,75.53,13700.0,66.2093,66.5529,66.1036,66.5441,13700.0
2012-01-27 10:30:00,75.49,75.56,75.25,75.54,29200.0,66.5088,66.5705,66.2974,66.5529,29200.0
2012-01-27 11:00:00,75.56,75.59,75.27,75.29,12800.0,66.5705,66.5969,66.315,66.3326,12800.0
2012-01-27 11:30:00,75.29,75.29,74.99,75.15,12700.0,66.3326,66.3326,66.0683,66.2093,12700.0
2012-01-27 12:00:00,75.13,75.32,75.03,75.31,15000.0,66.1917,66.3591,66.1036,66.3502,15000.0
2012-01-27 12:30:00,75.3,75.31,75.16,75.19,13500.0,66.3414,66.3502,66.2181,66.2445,13500.0
2012-01-27 13:00:00,75.15,75.29,75.15,75.26,14100.0,66.2093,66.3326,66.2093,66.3062,14100.0
2012-01-27 13:30:00,75.24,75.3,75.22,75.28,18700.0,66.2886,66.3414,66.271,66.3238,18700.0
2012-01-27 14:00:00,75.29,75.32,75.23,75.25,32700.0,66.3326,66.3591,66.2798,66.2974,32700.0
2012-01-27 14:30:00,75.25,75.42,75.21,75.34,37300.0,66.2974,66.4472,66.2621,66.3767,37300.0
2012-01-27 15:00:00,75.34,75.51,75.32,75.42,33100.0,66.3767,66.5265,66.3591,66.4472,33100.0
2012-01-27 15:30:00,75.44,75.47,75.25,75.35,84900.0,66.4648,66.4912,66.2974,66.3855,84900.0
2012-01-30 09:30:00,76.95,76.98,75.01,75.22,123500.0,67.7951,67.8216,66.0859,66.271,123500.0
2012-01-30 10:00:00,75.26,75.69,75.13,75.67,72500.0,66.3062,66.685,66.1917,66.6674,72500.0
2012-01-30 10:30:00,75.67,75.75,75.44,75.51,43200.0,66.6674,66.7379,66.4648,66.5265,43200.0
2012-01-30 11:00:00,75.52,76.06,75.51,75.94,80100.0,66.5353,67.011,66.5265,66.9053,80100.0
2012-01-30 11:30:00,75.95,76.06,75.91,76.04,29400.0,66.9141,67.011,66.8789,66.9934,29400.0
2012-01-30 12:00:00,76.04,76.04,75.93,75.95,23700.0,66.9934,66.9934,66.8965,66.9141,23700.0
2012-01-30 12:30:00,75.94,76.11,75.9,76.11,76800.0,66.9053,67.0551,66.8701,67.0551,76800.0
2012-01-30 13:00:00,76.12,76.12,75.96,76.06,56100.0,67.0639,67.0639,66.9229,67.011,56100.0
2012-01-30 13:30:00,76.06,76.38,76.06,76.37,62500.0,67.011,67.2929,67.011,67.2841,62500.0
2012-01-30 14:00:00,76.36,76.42,76.26,76.28,75600.0,67.2753,67.3282,67.1872,67.2048,75600.0
2012-01-30 14:30:00,76.28,76.3,76.13,76.19,76100.0,67.2048,67.2225,67.0727,67.1256,76100.0
2012-01-30 15:00:00,76.18,76.56,76.16,76.53,89800.0,67.1167,67.4515,67.0991,67.4251,89800.0
2012-01-30 15:30:00,76.53,76.65,76.46,76.56,168500.0,67.4251,67.5308,67.3634,67.4515,168500.0
2012-01-31 09:30:00,76.7,77.07,76.4,76.59,72700.0,67.5749,67.9009,67.3106,67.478,72700.0
2012-01-31 10:00:00,76.57,76.65,76.45,76.61,50000.0,67.4603,67.5308,67.3546,67.4956,50000.0
2012-01-31 10:30:00,76.57,76.58,76.2,76.31,30000.0,67.4603,67.4692,67.1344,67.2313,30000.0
2012-01-31 11:00:00,76.3,76.47,76.28,76.4,31700.0,67.2225,67.3722,67.2048,67.3106,31700.0
2012-01-31 11:30:00,76.41,76.55,76.35,76.43,39800.0,67.3194,67.4427,67.2665,67.337,39800.0
2012-01-31 12:00:00,76.4,76.44,76.25,76.28,18200.0,67.3106,67.3458,67.1784,67.2048,18200.0
2012-01-31 12:30:00,76.26,76.45,76.25,76.32,42400.0,67.1872,67.3546,67.1784,67.2401,42400.0
2012-01-31 13:00:00,76.32,76.61,76.32,76.61,57300.0,67.2401,67.4956,67.2401,67.4956,57300.0
2012-01-31 13:30:00,76.6,76.63,76.47,76.49,42100.0,67.4868,67.5132,67.3722,67.3899,42100.0
2012-01-31 14:00:00,76.49,76.73,76.46,76.62,34600.0,67.3899,67.6013,67.3634,67.5044,34600.0
2012-01-31 14:30:00,76.64,76.71,76.6,76.62,33900.0,67.522,67.5837,67.4868,67.5044,33900.0
2012-01-31 15:00:00,76.61,76.62,76.45,76.56,64000.0,67.4956,67.5044,67.3546,67.4515,64000.0
2012-01-31 15:30:00,76.56,76.75,76.46,76.63,181900.0,67.4515,67.6189,67.3634,67.5132,181900.0
2012-02-01 09:30:00,77.15,77.55,76.73,76.86,41700.0,67.9713,68.3237,67.6013,67.7158,41700.0
2012-02-01 10:00:00,76.87,77.04,76.79,77.04,42600.0,67.7247,67.8744,67.6542,67.8744,42600.0
2012-02-01 10:30:00,77.04,77.04,76.8,76.86,28700.0,67.8744,67.8744,67.663,67.7158,28700.0
2012-02-01 11:00:00,76.87,76.9,76.77,76.81,36000.0,67.7247,67.7511,67.6365,67.6718,36000.0
2012-02-01 11:30:00,76.81,76.82,76.52,76.7,127500.0,67.6718,67.6806,67.4163,67.5749,127500.0
2012-02-01 12:00:00,76.75,76.8,76.67,76.72,10300.0,67.6189,67.663,67.5484,67.5925,10300.0
2012-02-01 12:30:00,76.72,76.8,76.69,76.7,11600.0,67.5925,67.663,67.5661,67.5749,11600.0
2012-02-01 13:00:00,76.68,76.8,76.62,76.73,33000.0,67.5573,67.663,67.5044,67.6013,33000.0
2012-02-01 13:30:00,76.8,76.92,76.74,76.76,36600.0,67.663,67.7687,67.6101,67.6277,36600.0
2012-02-01 14:00:00,76.8,76.92,76.78,76.92,56600.0,67.663,67.7687,67.6454,67.7687,56600.0
2012-02-01 14:30:00,76.94,76.94,76.75,76.82,90900.0,67.7863,67.7863,67.6189,67.6806,90900.0
2012-02-01 15:00:00,76.82,76.82,76.51,76.51,47200.0,67.6806,67.6806,67.4075,67.4075,47200.0
2012-02-01 15:30:00,76.51,76.73,76.44,76.66,131300.0,67.4075,67.6013,67.3458,67.5396,131300.0
2012-02-02 09:30:00,77.05,77.05,76.36,76.4,51800.0,67.8832,67.8832,67.2753,67.3106,51800.0
2012-02-02 10:00:00,76.4,76.6,76.38,76.4,36200.0,67.3106,67.4868,67.2929,67.3106,36200.0
2012-02-02 10:30:00,76.37,76.4,76.02,76.08,55200.0,67.2841,67.3106,66.9758,67.0286,55200.0
2012-02-02 11:00:00,76.09,76.26,75.87,75.93,55000.0,67.0374,67.1872,66.8436,66.8965,55000.0
2012-02-02 11:30:00,75.93,76.14,75.88,76.01,101900.0,66.8965,67.0815,66.8524,66.967,101900.0
2012-02-02 12:00:00,76.1,76.28,75.91,76.24,28300.0,67.0463,67.2048,66.8789,67.1696,28300.0
2012-02-02 12:30:00,76.24,76.24,75.97,76.04,31000.0,67.1696,67.1696,66.9317,66.9934,31000.0
2012-02-02 13:00:00,76.06,76.06,75.69,75.7,39400.0,67.011,67.011,66.685,66.6938,39400.0
2012-02-02 13:30:00,75.7,76.09,75.69,76.01,29300.0,66.6938,67.0374,66.685,66.967,29300.0
2012-02-02 14:00:00,75.99,76.15,75.98,76.11,51500.0,66.9493,67.0903,66.9405,67.0551,51500.0
2012-02-02 14:30:00,76.12,76.13,75.95,75.95,97300.0,67.0639,67.0727,66.9141,66.9141,97300.0
2012-02-02 15:00:00,75.95,76.32,75.95,76.26,46600.0,66.9141,67.2401,66.9141,67.1872,46600.0
2012-02-02 15:30:00,76.26,76.35,76.19,76.29,153400.0,67.1872,67.2665,67.1256,67.2137,153400.0
2012-02-03 09:30:00,77.12,77.21,76.66,76.8,49900.0,67.9449,68.0242,67.5396,67.663,49900.0
2012-02-03 10:00:00,76.79,76.99,76.75,76.91,22900.0,67.6542,67.8304,67.6189,67.7599,22900.0
2012-02-03 10:30:00,76.9,77.02,76.82,76.97,297600.0,67.7511,67.8568,67.6806,67.8128,297600.0
2012-02-03 11:00:00,76.97,77.08,76.93,76.99,39000.0,67.8128,67.9097,67.7775,67.8304,39000.0
2012-02-03 11:30:00,76.98,77.02,76.96,77.0,20300.0,67.8216,67.8568,67.8039,67.8392,20300.0
2012-02-03 12:00:00,77.0,77.03,76.87,76.88,21500.0,67.8392,67.8656,67.7247,67.7335,21500.0
2012-02-03 12:30:00,76.89,76.92,76.87,76.87,22100.0,67.7423,67.7687,67.7247,67.7247,22100.0
2012-02-03 13:00:00,76.87,76.87,76.75,76.76,35100.0,67.7247,67.7247,67.6189,67.6277,35100.0
2012-02-03 13:30:00,76.78,76.92,76.74,76.91,48100.0,67.6454,67.7687,67.6101,67.7599,48100.0
2012-02-03 14:00:00,76.9,77.02,76.81,77.02,47600.0,67.7511,67.8568,67.6718,67.8568,47600.0
2012-02-03 14:30:00,77.0,77.01,76.86,77.0,23500.0,67.8392,67.848,67.7158,67.8392,23500.0
2012-02-03 15:00:00,76.99,77.01,76.83,76.94,50200.0,67.8304,67.848,67.6894,67.7863,50200.0
2012-02-03 15:30:00,76.95,77.07,76.9,76.95,472400.0,67.7951,67.9009,67.7511,67.7951,472400.0
2012-02-06 09:30:00,76.91,76.97,76.6,76.92,26400.0,67.7599,67.8128,67.4868,67.7687,26400.0
2012-02-06 10:00:00,76.93,76.93,76.69,76.72,21800.0,67.7775,67.7775,67.5661,67.5925,21800.0
2012-02-06 10:30:00,76.71,76.75,76.51,76.71,22100.0,67.5837,67.6189,67.4075,67.5837,22100.0
2012-02-06 11:00:00,76.72,76.85,76.68,76.78,12500.0,67.5925,67.707,67.5573,67.6454,12500.0
2012-02-06 11:30:00,76.78,76.86,76.72,76.86,19000.0,67.6454,67.7158,67.5925,67.7158,19000.0
2012-02-06 12:00:00,76.85,76.88,76.77,76.77,34800.0,67.707,67.7335,67.6365,67.6365,34800.0
2012-02-06 12:30:00,76.76,76.88,76.73,76.84,15900.0,67.6277,67.7335,67.6013,67.6982,15900.0
2012-02-06 13:00:00,76.83,76.9,76.79,76.9,18600.0,67.6894,67.7511,67.6542,67.7511,18600.0
2012-02-06 13:30:00,76.91,76.96,76.74,76.84,15800.0,67.7599,67.8039,67.6101,67.6982,15800.0
2012-02-06 14:00:00,76.83,76.83,76.69,76.7,21100.0,67.6894,67.6894,67.5661,67.5749,21100.0
2012-02-06 14:30:00,76.7,76.81,76.65,76.78,12300.0,67.5749,67.6718,67.5308,67.6454,12300.0
2012-02-06 15:00:00,76.77,76.9,76.76,76.78,31000.0,67.6365,67.7511,67.6277,67.6454,31000.0
2012-02-06 15:30:00,76.78,76.93,76.77,76.83,75300.0,67.6454,67.7775,67.6365,67.6894,75300.0
2012-02-07 09:30:00,76.56,77.22,76.56,76.85,104700.0,67.4515,68.033,67.4515,67.707,104700.0
2012-02-07 10:00:00,76.82,77.14,76.79,77.13,125500.0,67.6806,67.9625,67.6542,67.9537,125500.0
2012-02-07 10:30:00,77.09,77.14,76.95,77.12,55300.0,67.9185,67.9625,67.7951,67.9449,55300.0
2012-02-07 11:00:00,77.12,77.18,77.07,77.17,14600.0,67.9449,67.9978,67.9009,67.989,14600.0
2012-02-07 11:30:00,77.19,77.26,77.11,77.26,139600.0,68.0066,68.0683,67.9361,68.0683,139600.0
2012-02-07 12:00:00,77.26,77.33,77.19,77.22,43400.0,68.0683,68.1299,68.0066,68.033,43400.0
2012-02-07 12:30:00,77.22,77.3,77.08,77.3,35600.0,68.033,68.1035,67.9097,68.1035,35600.0
2012-02-07 13:00:00,77.28,77.32,77.2,77.23,28100.0,68.0859,68.1211,68.0154,68.0418,28100.0
2012-02-07 13:30:00,77.22,77.28,77.2,77.27,32600.0,68.033,68.0859,68.0154,68.0771,32600.0
2012-02-07 14:00:00,77.25,77.32,77.19,77.22,47500.0,68.0594,68.1211,68.0066,68.033,47500.0
2012-02-07 14:30:00,77.22,77.27,77.13,77.17,76000.0,68.033,68.0771,67.9537,67.989,76000.0
2012-02-07 15:00:00,77.18,77.35,77.17,77.31,89000.0,67.9978,68.1475,67.989,68.1123,89000.0
2012-02-07 15:30:00,77.31,77.34,77.2,77.23,164500.0,68.1123,68.1387,68.0154,68.0418,164500.0
2012-02-08 09:30:00,77.23,78.19,77.01,77.92,268800.0,68.0418,68.8876,67.848,68.6497,268800.0
2012-02-08 10:00:00,77.96,78.37,77.84,78.21,147000.0,68.685,69.0462,68.5792,68.9052,147000.0
2012-02-08 10:30:00,78.24,78.41,78.01,78.1,207700.0,68.9317,69.0814,68.729,68.8083,207700.0
2012-02-08 11:00:00,78.11,78.36,77.86,78.36,169400.0,68.8171,69.0374,68.5969,69.0374,169400.0
2012-02-08 11:30:00,78.36,79.0,78.29,78.88,202100.0,69.0374,69.6012,68.9757,69.4955,202100.0
2012-02-08 12:00:00,78.89,78.91,78.05,78.24,156400.0,69.5043,69.5219,68.7643,68.9317,156400.0
2012-02-08 12:30:00,78.26,78.58,78.05,78.5,547100.0,68.9493,69.2312,68.7643,69.1607,547100.0
2012-02-08 13:00:00,78.48,78.55,78.35,78.54,84800.0,69.1431,69.2048,69.0286,69.196,84800.0
2012-02-08 13:30:00,78.56,78.59,78.41,78.41,125000.0,69.2136,69.24,69.0814,69.0814,125000.0
2012-02-08 14:00:00,78.43,78.72,78.41,78.6,120100.0,69.0991,69.3546,69.0814,69.2488,120100.0
2012-02-08 14:30:00,78.61,78.75,78.53,78.61,227200.0,69.2576,69.381,69.1872,69.2576,227200.0
2012-02-08 15:00:00,78.6,79.07,78.59,78.7,163000.0,69.2488,69.6629,69.24,69.3369,163000.0
2012-02-08 15:30:00,78.7,78.89,78.63,78.85,278100.0,69.3369,69.5043,69.2753,69.4691,278100.0
2012-02-09 09:30:00,78.8,79.65,78.8,79.65,153000.0,69.425,70.1739,69.425,70.1739,153000.0
2012-02-09 10:00:00,79.65,79.65,78.71,78.84,207300.0,70.1739,70.1739,69.3457,69.4603,207300.0
2012-02-09 10:30:00,78.8,78.98,78.58,78.98,197800.0,69.425,69.5836,69.2312,69.5836,197800.0
2012-02-09 11:00:00,78.98,79.36,78.8,79.22,154600.0,69.5836,69.9184,69.425,69.7951,154600.0
2012-02-09 11:30:00,79.21,79.42,78.87,79.09,84700.0,69.7863,69.9713,69.4867,69.6805,84700.0
2012-02-09 12:00:00,79.12,79.2,78.91,78.95,81900.0,69.707,69.7774,69.5219,69.5572,81900.0
2012-02-09 12:30:00,78.94,79.3,78.94,79.21,101300.0,69.5484,69.8655,69.5484,69.7863,101300.0
2012-02-09 13:00:00,79.24,79.46,79.2,79.39,93500.0,69.8127,70.0065,69.7774,69.9448,93500.0
2012-02-09 13:30:00,79.41,79.55,79.32,79.53,51500.0,69.9625,70.0858,69.8832,70.0682,51500.0
2012-02-09 14:00:00,79.54,80.03,79.48,80.0,116000.0,70.077,70.5087,70.0241,70.4823,116000.0
2012-02-09 14:30:00,80.01,80.31,80.0,80.21,177300.0,70.4911,70.7554,70.4823,70.6673,177300.0
2012-02-09 15:00:00,80.22,80.26,79.92,79.93,197900.0,70.6761,70.7113,70.4118,70.4206,197900.0
2012-02-09 15:30:00,79.95,80.12,79.82,80.12,271900.0,70.4382,70.588,70.3237,70.588,271900.0
2012-02-10 09:30:00,79.18,79.81,79.16,79.75,51000.0,69.7598,70.3149,69.7422,70.262,51000.0
2012-02-10 10:00:00,79.68,79.68,79.18,79.19,67600.0,70.2003,70.2003,69.7598,69.7686,67600.0
2012-02-10 10:30:00,79.14,79.36,79.07,79.3,46600.0,69.7246,69.9184,69.6629,69.8655,46600.0
2012-02-10 11:00:00,79.3,79.32,79.02,79.18,39400.0,69.8655,69.8832,69.6189,69.7598,39400.0
2012-02-10 11:30:00,79.18,79.73,79.16,79.61,28400.0,69.7598,70.2444,69.7422,70.1387,28400.0
2012-02-10 12:00:00,79.6,79.65,79.51,79.61,25200.0,70.1299,70.1739,70.0506,70.1387,25200.0
2012-02-10 12:30:00,79.59,79.64,79.51,79.61,37300.0,70.121,70.1651,70.0506,70.1387,37300.0
2012-02-10 13:00:00,79.61,79.64,79.36,79.4,33900.0,70.1387,70.1651,69.9184,69.9537,33900.0
2012-02-10 13:30:00,79.4,79.45,79.17,79.23,42100.0,69.9537,69.9977,69.751,69.8039,42100.0
2012-02-10 14:00:00,79.23,79.59,79.22,79.56,50000.0,69.8039,70.121,69.7951,70.0946,50000.0
2012-02-10 14:30:00,79.54,79.69,79.48,79.63,68600.0,70.077,70.2092,70.0241,70.1563,68600.0
2012-02-10 15:00:00,79.63,79.89,79.5,79.89,68800.0,70.1563,70.3854,70.0418,70.3854,68800.0
2012-02-10 15:30:00,79.91,80.05,79.88,80.0,177800.0,70.403,70.5263,70.3765,70.4823,177800.0
2012-02-13 09:30:00,80.2,80.41,79.77,79.83,74900.0,70.6585,70.8435,70.2796,70.3325,74900.0
2012-02-13 10:00:00,79.8,80.02,79.57,79.95,58200.0,70.3061,70.4999,70.1034,70.4382,58200.0
2012-02-13 10:30:00,79.98,80.01,79.25,79.82,127900.0,70.4646,70.4911,69.8215,70.3237,127900.0
2012-02-13 11:00:00,79.82,79.86,79.55,79.72,52100.0,70.3237,70.3589,70.0858,70.2356,52100.0
2012-02-13 11:30:00,79.74,79.98,79.64,79.64,28800.0,70.2532,70.4646,70.1651,70.1651,28800.0
2012-02-13 12:00:00,79.64,79.82,79.61,79.78,24500.0,70.1651,70.3237,70.1387,70.2884,24500.0
2012-02-13 12:30:00,79.78,79.79,79.6,79.68,47800.0,70.2884,70.2973,70.1299,70.2003,47800.0
2012-02-13 13:00:00,79.66,79.83,79.59,79.79,31300.0,70.1827,70.3325,70.121,70.2973,31300.0
2012-02-13 13:30:00,79.81,79.81,79.7,79.73,18000.0,70.3149,70.3149,70.218,70.2444,18000.0
2012-02-13 14:00:00,79.74,79.76,79.58,79.66,28600.0,70.2532,70.2708,70.1122,70.1827,28600.0
2012-02-13 14:30:00,79.63,79.71,79.49,79.54,40400.0,70.1563,70.2268,70.0329,70.077,40400.0
2012-02-13 15:00:00,79.55,79.55,79.42,79.44,35600.0,70.0858,70.0858,69.9713,69.9889,35600.0
2012-02-13 15:30:00,79.43,79.45,79.25,79.39,225200.0,69.9801,69.9977,69.8215,69.9448,225200.0
2012-02-14 09:30:00,79.33,79.88,79.24,79.36,40700.0,69.892,70.3765,69.8127,69.9184,40700.0
2012-02-14 10:00:00,79.27,79.53,79.12,79.24,40500.0,69.8391,70.0682,69.707,69.8127,40500.0
2012-02-14 10:30:00,79.23,79.35,78.94,79.23,35600.0,69.8039,69.9096,69.5484,69.8039,35600.0
2012-02-14 11:00:00,79.2,79.52,79.12,79.5,18700.0,69.7774,70.0594,69.707,70.0418,18700.0
2012-02-14 11:30:00,79.5,79.7,79.43,79.64,15900.0,70.0418,70.218,69.9801,70.1651,15900.0
2012-02-14 12:00:00,79.66,79.75,79.61,79.7,20200.0,70.1827,70.262,70.1387,70.218,20200.0
2012-02-14 12:30:00,79.7,79.73,79.57,79.59,15500.0,70.218,70.2444,70.1034,70.121,15500.0
2012-02-14 13:00:00,79.6,79.71,79.49,79.7,175900.0,70.1299,70.2268,70.0329,70.218,175900.0
2012-02-14 13:30:00,79.69,79.79,79.66,79.79,21700.0,70.2092,70.2973,70.1827,70.2973,21700.0
2012-02-14 14:00:00,79.79,79.82,79.62,79.67,57200.0,70.2973,70.3237,70.1475,70.1915,57200.0
2012-02-14 14:30:00,79.69,79.74,79.55,79.7,28600.0,70.2092,70.2532,70.0858,70.218,28600.0
2012-02-14 15:00:00,79.68,79.7,79.45,79.45,41000.0,70.2003,70.218,69.9977,69.9977,41000.0
2012-02-14 15:30:00,79.45,79.87,79.41,79.79,218400.0,69.9977,70.3677,69.9625,70.2973,218400.0
2012-02-15 09:30:00,79.96,80.22,79.8,79.96,78000.0,70.447,70.6761,70.3061,70.447,78000.0
2012-02-15 10:00:00,79.94,80.01,79.74,79.75,164500.0,70.4294,70.4911,70.2532,70.262,164500.0
2012-02-15 10:30:00,79.74,79.93,79.68,79.86,39100.0,70.2532,70.4206,70.2003,70.3589,39100.0
2012-02-15 11:00:00,79.82,79.91,79.65,79.67,42700.0,70.3237,70.403,70.1739,70.1915,42700.0
2012-02-15 11:30:00,79.68,80.0,79.66,79.93,62200.0,70.2003,70.4823,70.1827,70.4206,62200.0
2012-02-15 12:00:00,79.92,79.93,79.73,79.73,33100.0,70.4118,70.4206,70.2444,70.2444,33100.0
2012-02-15 12:30:00,79.71,79.86,79.53,79.53,61200.0,70.2268,70.3589,70.0682,70.0682,61200.0
2012-02-15 13:00:00,79.53,79.73,79.39,79.45,59800.0,70.0682,70.2444,69.9448,69.9977,59800.0
2012-02-15 13:30:00,79.45,79.45,79.26,79.28,33300.0,69.9977,69.9977,69.8303,69.8479,33300.0
2012-02-15 14:00:00,79.28,79.5,79.15,79.43,227900.0,69.8479,70.0418,69.7334,69.9801,227900.0
2012-02-15 14:30:00,79.44,79.55,79.42,79.46,82900.0,69.9889,70.0858,69.9713,70.0065,82900.0
2012-02-15 15:00:00,79.46,79.49,79.25,79.25,81200.0,70.0065,70.0329,69.8215,69.8215,81200.0
2012-02-15 15:30:00,79.27,79.46,79.11,79.37,176000.0,69.8391,70.0065,69.6982,69.9272,176000.0
2012-02-16 09:30:00,84.12,85.4,83.95,85.12,1132300.0,74.1121,75.2398,73.9623,74.9931,1132300.0
2012-02-16 10:00:00,85.13,86.25,84.5,85.46,590500.0,75.0019,75.9887,74.4469,75.2927,590500.0
2012-02-16 10:30:00,85.55,86.07,85.47,85.92,377900.0,75.372,75.8301,75.3015,75.698,377900.0
2012-02-16 11:00:00,85.89,86.03,85.14,85.85,360600.0,75.6715,75.7949,75.0108,75.6363,360600.0
2012-02-16 11:30:00,85.86,85.87,85.62,85.67,243500.0,75.6451,75.6539,75.4336,75.4777,243500.0
2012-02-16 12:00:00,85.67,86.3,85.67,85.75,300300.0,75.4777,76.0327,75.4777,75.5482,300300.0
2012-02-16 12:30:00,85.73,86.25,85.6,86.08,130700.0,75.5306,75.9887,75.416,75.8389,130700.0
2012-02-16 13:00:00,86.08,86.08,85.72,85.86,135700.0,75.8389,75.8389,75.5218,75.6451,135700.0
2012-02-16 13:30:00,85.91,86.08,85.8,85.93,208000.0,75.6891,75.8389,75.5922,75.7068,208000.0
2012-02-16 14:00:00,85.92,86.0,85.21,85.52,327600.0,75.698,75.7684,75.0724,75.3455,327600.0
2012-02-16 14:30:00,85.52,85.72,85.41,85.52,178800.0,75.3455,75.5218,75.2486,75.3455,178800.0
2012-02-16 15:00:00,85.53,85.68,85.0,85.2,338200.0,75.3544,75.4865,74.8874,75.0636,338200.0
2012-02-16 15:30:00,85.21,86.1,85.19,85.88,710200.0,75.0724,75.8565,75.0548,75.6627,710200.0
2012-02-17 09:30:00,86.49,87.49,85.88,87.0,490900.0,76.2001,77.0812,75.6627,76.6495,490900.0
2012-02-17 10:00:00,86.99,87.18,86.54,86.65,265900.0,76.6407,76.8081,76.2442,76.3411,265900.0
2012-02-17 10:30:00,86.64,86.71,86.0,86.02,96500.0,76.3323,76.394,75.7684,75.7861,96500.0
2012-02-17 11:00:00,86.05,86.36,85.94,85.98,117800.0,75.8125,76.0856,75.7156,75.7508,117800.0
2012-02-17 11:30:00,85.98,85.99,85.63,85.67,58200.0,75.7508,75.7596,75.4425,75.4777,58200.0
2012-02-17 12:00:00,85.67,86.07,85.6,85.97,132700.0,75.4777,75.8301,75.416,75.742,132700.0
2012-02-17 12:30:00,85.99,86.21,85.86,85.94,43900.0,75.7596,75.9535,75.6451,75.7156,43900.0
2012-02-17 13:00:00,85.94,86.09,85.84,85.85,77200.0,75.7156,75.8477,75.6275,75.6363,77200.0
2012-02-17 13:30:00,85.85,85.98,85.76,85.81,117200.0,75.6363,75.7508,75.557,75.601,117200.0
2012-02-17 14:00:00,85.81,85.82,85.68,85.7,97900.0,75.601,75.6099,75.4865,75.5041,97900.0
2012-02-17 14:30:00,85.72,85.75,85.6,85.63,74800.0,75.5218,75.5482,75.416,75.4425,74800.0
2012-02-17 15:00:00,85.64,85.73,85.56,85.68,174800.0,75.4513,75.5306,75.3808,75.4865,174800.0
2012-02-17 15:30:00,85.66,85.75,85.48,85.6,315300.0,75.4689,75.5482,75.3103,75.416,315300.0
2012-02-21 09:30:00,84.7,85.36,84.49,85.2,320200.0,74.6231,75.2046,74.4381,75.0636,320200.0
2012-02-21 10:00:00,85.23,85.7,85.08,85.65,185400.0,75.09,75.5041,74.9579,75.4601,185400.0
2012-02-21 10:30:00,85.64,86.23,85.63,86.04,161600.0,75.4513,75.9711,75.4425,75.8037,161600.0
2012-02-21 11:00:00,86.08,86.08,85.78,85.86,85800.0,75.8389,75.8389,75.5746,75.6451,85800.0
2012-02-21 11:30:00,85.86,85.95,85.75,85.95,84700.0,75.6451,75.7244,75.5482,75.7244,84700.0
2012-02-21 12:00:00,85.94,86.03,85.58,85.75,88900.0,75.7156,75.7949,75.3984,75.5482,88900.0
2012-02-21 12:30:00,85.8,85.84,85.65,85.7,35100.0,75.5922,75.6275,75.4601,75.5041,35100.0
2012-02-21 13:00:00,85.71,85.75,85.4,85.46,72000.0,75.5129,75.5482,75.2398,75.2927,72000.0
2012-02-21 13:30:00,85.45,85.46,85.0,85.27,105500.0,75.2839,75.2927,74.8874,75.1253,105500.0
2012-02-21 14:00:00,85.25,85.65,85.24,85.61,51100.0,75.1077,75.4601,75.0989,75.4248,51100.0
2012-02-21 14:30:00,85.59,85.68,85.47,85.68,64600.0,75.4072,75.4865,75.3015,75.4865,64600.0
2012-02-21 15:00:00,85.68,85.76,85.61,85.64,98000.0,75.4865,75.557,75.4248,75.4513,98000.0
2012-02-21 15:30:00,85.66,85.67,85.39,85.4,226800.0,75.4689,75.4777,75.231,75.2398,226800.0
2012-02-22 09:30:00,85.35,85.9,85.27,85.81,61600.0,75.1958,75.6803,75.1253,75.601,61600.0
2012-02-22 10:00:00,85.75,86.0,85.36,85.36,56300.0,75.5482,75.7684,75.2046,75.2046,56300.0
2012-02-22 10:30:00,85.36,85.42,85.12,85.14,55200.0,75.2046,75.2574,74.9931,75.0108,55200.0
2012-02-22 11:00:00,85.13,85.34,85.0,85.25,79000.0,75.0019,75.187,74.8874,75.1077,79000.0
2012-02-22 11:30:00,85.26,85.3,85.16,85.24,47300.0,75.1165,75.1517,75.0284,75.0989,47300.0
2012-02-22 12:00:00,85.24,85.56,85.0,85.55,73400.0,75.0989,75.3808,74.8874,75.372,73400.0
2012-02-22 12:30:00,85.51,85.59,85.02,85.28,82400.0,75.3367,75.4072,74.905,75.1341,82400.0
2012-02-22 13:00:00,85.27,85.47,85.2,85.22,65200.0,75.1253,75.3015,75.0636,75.0812,65200.0
2012-02-22 13:30:00,85.23,85.7,85.23,85.48,60600.0,75.09,75.5041,75.09,75.3103,60600.0
2012-02-22 14:00:00,85.5,85.67,85.18,85.39,144700.0,75.3279,75.4777,75.046,75.231,144700.0
2012-02-22 14:30:00,85.41,85.48,85.0,85.02,117000.0,75.2486,75.3103,74.8874,74.905,117000.0
2012-02-22 15:00:00,85.01,85.33,85.01,85.22,127900.0,74.8962,75.1782,74.8962,75.0812,127900.0
2012-02-22 15:30:00,85.22,85.45,85.02,85.1,255600.0,75.0812,75.2839,74.905,74.9755,255600.0
2012-02-23 09:30:00,85.33,85.56,84.82,84.89,203100.0,75.1782,75.3808,74.7288,74.7905,203100.0
2012-02-23 10:00:00,84.8,85.35,84.8,85.04,172800.0,74.7112,75.1958,74.7112,74.9227,172800.0
2012-02-23 10:30:00,85.08,85.48,84.96,85.42,133200.0,74.9579,75.3103,74.8522,75.2574,133200.0
2012-02-23 11:00:00,85.36,85.37,84.98,85.2,119600.0,75.2046,75.2134,74.8698,75.0636,119600.0
2012-02-23 11:30:00,85.19,85.25,84.85,84.91,107600.0,75.0548,75.1077,74.7553,74.8081,107600.0
2012-02-23 12:00:00,84.93,85.05,84.91,85.0,70400.0,74.8257,74.9315,74.8081,74.8874,70400.0
2012-02-23 12:30:00,85.04,85.4,85.0,85.22,151500.0,74.9227,75.2398,74.8874,75.0812,151500.0
2012-02-23 13:00:00,85.2,85.3,85.19,85.27,155900.0,75.0636,75.1517,75.0548,75.1253,155900.0
2012-02-23 13:30:00,85.26,85.42,85.2,85.27,233000.0,75.1165,75.2574,75.0636,75.1253,233000.0
2012-02-23 14:00:00,85.29,85.38,85.22,85.34,62300.0,75.1429,75.2222,75.0812,75.187,62300.0
2012-02-23 14:30:00,85.35,85.35,84.99,85.25,140300.0,75.1958,75.1958,74.8786,75.1077,140300.0
2012-02-23 15:00:00,85.25,85.31,85.03,85.31,181500.0,75.1077,75.1605,74.9138,75.1605,181500.0
2012-02-23 15:30:00,85.32,85.33,84.98,85.12,194700.0,75.1693,75.1782,74.8698,74.9931,194700.0
2012-02-24 09:30:00,85.19,85.48,84.66,84.7,50000.0,75.0548,75.3103,74.5879,74.6231,50000.0
2012-02-24 10:00:00,84.64,84.95,84.38,84.93,112100.0,74.5702,74.8434,74.3412,74.8257,112100.0
2012-02-24 10:30:00,84.9,85.16,84.76,84.93,76900.0,74.7993,75.0284,74.676,74.8257,76900.0
2012-02-24 11:00:00,84.91,85.71,84.84,85.65,63300.0,74.8081,75.5129,74.7464,75.4601,63300.0
2012-02-24 11:30:00,85.63,85.63,85.21,85.28,50900.0,75.4425,75.4425,75.0724,75.1341,50900.0
2012-02-24 12:00:00,85.28,85.38,85.19,85.3,33100.0,75.1341,75.2222,75.0548,75.1517,33100.0
2012-02-24 12:30:00,85.26,85.3,85.12,85.25,28400.0,75.1165,75.1517,74.9931,75.1077,28400.0
2012-02-24 13:00:00,85.24,85.27,85.05,85.13,17700.0,75.0989,75.1253,74.9315,75.0019,17700.0
2012-02-24 13:30:00,85.1,85.14,84.83,84.92,37200.0,74.9755,75.0108,74.7376,74.8169,37200.0
2012-02-24 14:00:00,84.89,84.94,84.66,84.69,52800.0,74.7905,74.8345,74.5879,74.6143,52800.0
2012-02-24 14:30:00,84.68,84.75,84.43,84.5,122800.0,74.6055,74.6672,74.3852,74.4469,122800.0
2012-02-24 15:00:00,84.5,84.58,84.41,84.53,52900.0,74.4469,74.5174,74.3676,74.4733,52900.0
2012-02-24 15:30:00,84.53,84.75,84.4,84.56,183000.0,74.4733,74.6672,74.3588,74.4998,183000.0
2012-02-27 09:30:00,84.46,84.74,84.09,84.54,101000.0,74.4117,74.6583,74.0857,74.4821,101000.0
2012-02-27 10:00:00,84.55,84.69,84.46,84.6,44400.0,74.4909,74.6143,74.4117,74.535,44400.0
2012-02-27 10:30:00,84.6,84.73,84.37,84.37,43000.0,74.535,74.6495,74.3324,74.3324,43000.0
2012-02-27 11:00:00,84.35,84.47,84.28,84.42,86200.0,74.3147,74.4205,74.2531,74.3764,86200.0
2012-02-27 11:30:00,84.44,84.44,84.06,84.18,80400.0,74.394,74.394,74.0592,74.165,80400.0
2012-02-27 12:00:00,84.2,84.34,84.15,84.25,43600.0,74.1826,74.3059,74.1385,74.2266,43600.0
2012-02-27 12:30:00,84.27,84.4,84.18,84.28,36300.0,74.2443,74.3588,74.165,74.2531,36300.0
2012-02-27 13:00:00,84.34,84.59,84.29,84.48,37800.0,74.3059,74.5262,74.2619,74.4293,37800.0
2012-02-27 13:30:00,84.47,84.66,84.43,84.59,28100.0,74.4205,74.5879,74.3852,74.5262,28100.0
2012-02-27 14:00:00,84.61,84.61,84.39,84.42,60600.0,74.5438,74.5438,74.35,74.3764,60600.0
2012-02-27 14:30:00,84.42,84.52,84.32,84.33,66000.0,74.3764,74.4645,74.2883,74.2971,66000.0
2012-02-27 15:00:00,84.34,84.52,84.14,84.22,156100.0,74.3059,74.4645,74.1297,74.2002,156100.0
2012-02-27 15:30:00,84.24,84.31,84.14,84.17,284200.0,74.2178,74.2795,74.1297,74.1562,284200.0
2012-02-28 09:30:00,84.56,85.43,84.42,85.42,80400.0,74.4998,75.2663,74.3764,75.2574,80400.0
2012-02-28 10:00:00,85.47,85.64,85.26,85.5,78000.0,75.3015,75.4513,75.1165,75.3279,78000.0
2012-02-28 10:30:00,85.51,85.83,85.51,85.65,42700.0,75.3367,75.6187,75.3367,75.4601,42700.0
2012-02-28 11:00:00,85.63,85.76,85.42,85.48,35900.0,75.4425,75.557,75.2574,75.3103,35900.0
2012-02-28 11:30:00,85.5,85.63,85.41,85.48,36500.0,75.3279,75.4425,75.2486,75.3103,36500.0
2012-02-28 12:00:00,85.44,85.81,85.43,85.76,47100.0,75.2751,75.601,75.2663,75.557,47100.0
2012-02-28 12:30:00,85.79,86.08,85.71,86.05,39000.0,75.5834,75.8389,75.5129,75.8125,39000.0
2012-02-28 13:00:00,86.09,86.09,85.83,85.87,48200.0,75.8477,75.8477,75.6187,75.6539,48200.0
2012-02-28 13:30:00,85.86,85.86,85.41,85.62,57600.0,75.6451,75.6451,75.2486,75.4336,57600.0
2012-02-28 14:00:00,85.68,85.7,85.45,85.46,29400.0,75.4865,75.5041,75.2839,75.2927,29400.0
2012-02-28 14:30:00,85.5,85.73,85.49,85.56,38400.0,75.3279,75.5306,75.3191,75.3808,38400.0
2012-02-28 15:00:00,85.56,85.71,85.52,85.69,90700.0,75.3808,75.5129,75.3455,75.4953,90700.0
2012-02-28 15:30:00,85.7,85.98,85.7,85.82,127400.0,75.5041,75.7508,75.5041,75.6099,127400.0
2012-02-29 09:30:00,86.03,86.19,85.48,85.65,100000.0,75.7949,75.9358,75.3103,75.4601,100000.0
2012-02-29 10:00:00,85.62,85.66,84.83,85.19,101800.0,75.4336,75.4689,74.7376,75.0548,101800.0
2012-02-29 10:30:00,85.21,85.45,85.1,85.34,43900.0,75.0724,75.2839,74.9755,75.187,43900.0
2012-02-29 11:00:00,85.34,85.4,85.12,85.21,40100.0,75.187,75.2398,74.9931,75.0724,40100.0
2012-02-29 11:30:00,85.21,85.59,85.17,85.58,19500.0,75.0724,75.4072,75.0372,75.3984,19500.0
2012-02-29 12:00:00,85.58,85.62,85.43,85.55,28900.0,75.3984,75.4336,75.2663,75.372,28900.0
2012-02-29 12:30:00,85.52,85.62,85.3,85.46,35400.0,75.3455,75.4336,75.1517,75.2927,35400.0
2012-02-29 13:00:00,85.51,85.69,85.45,85.51,23300.0,75.3367,75.4953,75.2839,75.3367,23300.0
2012-02-29 13:30:00,85.51,85.68,85.43,85.55,27500.0,75.3367,75.4865,75.2663,75.372,27500.0
2012-02-29 14:00:00,85.5,85.68,85.36,85.5,20300.0,75.3279,75.4865,75.2046,75.3279,20300.0
2012-02-29 14:30:00,85.5,85.5,85.28,85.37,36000.0,75.3279,75.3279,75.1341,75.2134,36000.0
2012-02-29 15:00:00,85.37,85.66,85.32,85.54,40500.0,75.2134,75.4689,75.1693,75.3632,40500.0
2012-02-29 15:30:00,85.51,85.69,85.32,85.36,116900.0,75.3367,75.4953,75.1693,75.2046,116900.0
2012-03-01 09:30:00,85.73,86.39,85.38,86.05,83700.0,75.5306,76.112,75.2222,75.8125,83700.0
2012-03-01 10:00:00,86.0,86.13,85.56,85.83,89300.0,75.7684,75.883,75.3808,75.6187,89300.0
2012-03-01 10:30:00,85.79,85.88,85.25,85.51,79200.0,75.5834,75.6627,75.1077,75.3367,79200.0
2012-03-01 11:00:00,85.51,85.75,85.35,85.68,77500.0,75.3367,75.5482,75.1958,75.4865,77500.0
2012-03-01 11:30:00,85.66,85.88,85.44,85.87,62300.0,75.4689,75.6627,75.2751,75.6539,62300.0
2012-03-01 12:00:00,85.86,86.13,85.82,86.01,76200.0,75.6451,75.883,75.6099,75.7772,76200.0
2012-03-01 12:30:00,85.98,86.35,85.98,86.09,106500.0,75.7508,76.0768,75.7508,75.8477,106500.0
2012-03-01 13:00:00,86.1,86.33,85.98,86.01,46600.0,75.8565,76.0592,75.7508,75.7772,46600.0
2012-03-01 13:30:00,86.07,86.17,85.95,85.97,45100.0,75.8301,75.9182,75.7244,75.742,45100.0
2012-03-01 14:00:00,85.97,86.05,85.85,85.9,68600.0,75.742,75.8125,75.6363,75.6803,68600.0
2012-03-01 14:30:00,85.9,85.9,85.59,85.79,76900.0,75.6803,75.6803,75.4072,75.5834,76900.0
2012-03-01 15:00:00,85.8,86.01,85.47,85.62,120200.0,75.5922,75.7772,75.3015,75.4336,120200.0
2012-03-01 15:30:00,85.61,86.09,85.57,85.98,197000.0,75.4248,75.8477,75.3896,75.7508,197000.0
2012-03-02 09:30:00,86.27,86.83,86.04,86.34,217800.0,76.0063,76.4997,75.8037,76.068,217800.0
2012-03-02 10:00:00,86.35,86.61,86.35,86.52,111900.0,76.0768,76.3059,76.0768,76.2266,111900.0
2012-03-02 10:30:00,86.53,86.56,86.13,86.32,86200.0,76.2354,76.2618,75.883,76.0504,86200.0
2012-03-02 11:00:00,86.32,86.4,85.95,86.21,90400.0,76.0504,76.1209,75.7244,75.9535,90400.0
2012-03-02 11:30:00,86.21,86.54,86.03,86.48,55500.0,75.9535,76.2442,75.7949,76.1913,55500.0
2012-03-02 12:00:00,86.49,86.68,86.41,86.61,51900.0,76.2001,76.3675,76.1297,76.3059,51900.0
2012-03-02 12:30:00,86.58,86.63,86.41,86.47,57200.0,76.2794,76.3235,76.1297,76.1825,57200.0
2012-03-02 13:00:00,86.48,86.66,86.37,86.46,70600.0,76.1913,76.3499,76.0944,76.1737,70600.0
2012-03-02 13:30:00,86.46,86.57,86.4,86.51,62800.0,76.1737,76.2706,76.1209,76.2178,62800.0
2012-03-02 14:00:00,86.54,86.81,86.43,86.8,71900.0,76.2442,76.4821,76.1473,76.4733,71900.0
2012-03-02 14:30:00,86.81,86.98,86.64,86.98,67600.0,76.4821,76.6318,76.3323,76.6318,67600.0
2012-03-02 15:00:00,86.94,87.06,86.25,86.6,112600.0,76.5966,76.7023,75.9887,76.2971,112600.0
2012-03-02 15:30:00,86.62,86.91,86.57,86.72,225000.0,76.3147,76.5702,76.2706,76.4028,225000.0
2012-03-05 09:30:00,86.69,87.26,86.59,87.1,123800.0,76.3763,76.8785,76.2882,76.7376,123800.0
2012-03-05 10:00:00,87.2,87.36,86.84,87.1,108900.0,76.8257,76.9666,76.5085,76.7376,108900.0
2012-03-05 10:30:00,87.05,87.16,86.92,86.92,58800.0,76.6935,76.7904,76.579,76.579,58800.0
2012-03-05 11:00:00,86.95,87.1,86.69,86.71,130900.0,76.6054,76.7376,76.3763,76.394,130900.0
2012-03-05 11:30:00,86.71,86.73,86.69,86.71,89900.0,76.394,76.4116,76.3763,76.394,89900.0
2012-03-05 12:00:00,86.7,86.94,86.69,86.72,71100.0,76.3852,76.5966,76.3763,76.4028,71100.0
2012-03-05 12:30:00,86.73,86.78,86.57,86.63,66200.0,76.4116,76.4556,76.2706,76.3235,66200.0
2012-03-05 13:00:00,86.62,86.75,86.59,86.67,89900.0,76.3147,76.4292,76.2882,76.3587,89900.0
2012-03-05 13:30:00,86.68,86.78,86.53,86.63,93800.0,76.3675,76.4556,76.2354,76.3235,93800.0
2012-03-05 14:00:00,86.64,86.77,86.49,86.63,116300.0,76.3323,76.4468,76.2001,76.3235,116300.0
2012-03-05 14:30:00,86.62,86.73,86.53,86.57,124100.0,76.3147,76.4116,76.2354,76.2706,124100.0
2012-03-05 15:00:00,86.6,86.7,86.58,86.63,206500.0,76.2971,76.3852,76.2794,76.3235,206500.0
2012-03-05 15:30:00,86.63,87.05,86.61,86.83,339300.0,76.3235,76.6935,76.3059,76.4997,339300.0
2012-03-06 09:30:00,86.39,87.05,86.3,86.72,124700.0,76.112,76.6935,76.0327,76.4028,124700.0
2012-03-06 10:00:00,86.71,87.28,86.59,87.04,106600.0,76.394,76.8962,76.2882,76.6847,106600.0
2012-03-06 10:30:00,87.04,87.08,86.63,86.67,81400.0,76.6847,76.7199,76.3235,76.3587,81400.0
2012-03-06 11:00:00,86.66,86.68,85.88,86.23,92000.0,76.3499,76.3675,75.6627,75.9711,92000.0
2012-03-06 11:30:00,86.22,86.35,86.1,86.25,41300.0,75.9623,76.0768,75.8565,75.9887,41300.0
2012-03-06 12:00:00,86.18,86.44,86.06,86.44,53300.0,75.927,76.1561,75.8213,76.1561,53300.0
2012-03-06 12:30:00,86.45,86.72,86.45,86.51,39800.0,76.1649,76.4028,76.1649,76.2178,39800.0
2012-03-06 13:00:00,86.53,86.72,86.34,86.67,57600.0,76.2354,76.4028,76.068,76.3587,57600.0
2012-03-06 13:30:00,86.69,86.85,86.68,86.8,41800.0,76.3763,76.5173,76.3675,76.4733,41800.0
2012-03-06 14:00:00,86.75,86.91,86.72,86.89,270000.0,76.4292,76.5702,76.4028,76.5526,270000.0
2012-03-06 14:30:00,86.87,86.99,86.74,86.84,114800.0,76.5349,76.6407,76.4204,76.5085,114800.0
2012-03-06 15:00:00,86.83,87.12,86.81,87.04,97200.0,76.4997,76.7552,76.4821,76.6847,97200.0
2012-03-06 15:30:00,87.05,87.11,86.9,87.0,150700.0,76.6935,76.7464,76.5614,76.6495,150700.0
2012-03-07 09:30:00,87.05,87.12,86.27,86.57,97200.0,76.6935,76.7552,76.0063,76.2706,97200.0
2012-03-07 10:00:00,86.6,86.86,86.47,86.82,95200.0,76.2971,76.5261,76.1825,76.4909,95200.0
2012-03-07 10:30:00,86.82,86.85,86.61,86.66,44600.0,76.4909,76.5173,76.3059,76.3499,44600.0
2012-03-07 11:00:00,86.67,87.14,86.65,87.0,79400.0,76.3587,76.7728,76.3411,76.6495,79400.0
2012-03-07 11:30:00,86.99,87.03,86.81,87.0,74600.0,76.6407,76.6759,76.4821,76.6495,74600.0
2012-03-07 12:00:00,87.0,87.12,86.84,86.86,50400.0,76.6495,76.7552,76.5085,76.5261,50400.0
2012-03-07 12:30:00,86.86,87.05,86.73,87.0,57400.0,76.5261,76.6935,76.4116,76.6495,57400.0
2012-03-07 13:00:00,87.01,87.09,86.88,87.01,77800.0,76.6583,76.7288,76.5437,76.6583,77800.0
2012-03-07 13:30:00,87.0,87.07,86.92,86.93,40900.0,76.6495,76.7111,76.579,76.5878,40900.0
2012-03-07 14:00:00,86.93,87.0,86.84,86.91,86500.0,76.5878,76.6495,76.5085,76.5702,86500.0
2012-03-07 14:30:00,86.93,86.93,86.68,86.82,145100.0,76.5878,76.5878,76.3675,76.4909,145100.0
2012-03-07 15:00:00,86.82,86.84,86.66,86.84,119500.0,76.4909,76.5085,76.3499,76.5085,119500.0
2012-03-07 15:30:00,86.85,86.87,86.61,86.77,181900.0,76.5173,76.5349,76.3059,76.4468,181900.0
2012-03-08 09:30:00,86.9,87.29,86.51,87.03,85800.0,76.5614,76.905,76.2178,76.6759,85800.0
2012-03-08 10:00:00,87.03,87.07,86.7,86.87,93400.0,76.6759,76.7111,76.3852,76.5349,93400.0
2012-03-08 10:30:00,86.92,87.29,86.9,87.14,44900.0,76.579,76.905,76.5614,76.7728,44900.0
2012-03-08 11:00:00,87.14,87.23,87.01,87.08,88400.0,76.7728,76.8521,76.6583,76.7199,88400.0
2012-03-08 11:30:00,87.09,87.14,86.55,86.6,79500.0,76.7288,76.7728,76.253,76.2971,79500.0
2012-03-08 12:00:00,86.62,86.95,86.62,86.85,50100.0,76.3147,76.6054,76.3147,76.5173,50100.0
2012-03-08 12:30:00,86.85,86.92,86.74,86.75,25000.0,76.5173,76.579,76.4204,76.4292,25000.0
2012-03-08 13:00:00,86.76,87.1,86.65,87.08,21300.0,76.438,76.7376,76.3411,76.7199,21300.0
2012-03-08 13:30:00,87.07,87.17,87.03,87.09,47200.0,76.7111,76.7992,76.6759,76.7288,47200.0
2012-03-08 14:00:00,87.09,87.09,86.9,86.98,26900.0,76.7288,76.7288,76.5614,76.6318,26900.0
2012-03-08 14:30:00,86.98,87.18,86.96,87.0,36400.0,76.6318,76.8081,76.6142,76.6495,36400.0
2012-03-08 15:00:00,87.0,87.02,86.91,86.95,51900.0,76.6495,76.6671,76.5702,76.6054,51900.0
2012-03-08 15:30:00,86.95,87.07,86.88,86.94,109600.0,76.6054,76.7111,76.5437,76.5966,109600.0
2012-03-09 09:30:00,87.05,87.06,86.75,86.97,48100.0,76.6935,76.7023,76.4292,76.623,48100.0
2012-03-09 10:00:00,86.97,87.3,86.87,87.28,63200.0,76.623,76.9138,76.5349,76.8962,63200.0
2012-03-09 10:30:00,87.3,87.66,87.26,87.57,128800.0,76.9138,77.2309,76.8785,77.1517,128800.0
2012-03-09 11:00:00,87.59,87.59,87.28,87.35,41300.0,77.1693,77.1693,76.8962,76.9578,41300.0
2012-03-09 11:30:00,87.35,87.56,87.35,87.55,29100.0,76.9578,77.1428,76.9578,77.134,29100.0
2012-03-09 12:00:00,87.56,87.67,87.52,87.58,40000.0,77.1428,77.2398,77.1076,77.1605,40000.0
2012-03-09 12:30:00,87.62,87.67,87.5,87.61,35500.0,77.1957,77.2398,77.09,77.1869,35500.0
2012-03-09 13:00:00,87.66,87.76,87.56,87.6,25400.0,77.2309,77.319,77.1428,77.1781,25400.0
2012-03-09 13:30:00,87.67,87.68,87.5,87.52,26400.0,77.2398,77.2486,77.09,77.1076,26400.0
2012-03-09 14:00:00,87.53,87.54,87.46,87.5,34500.0,77.1164,77.1252,77.0547,77.09,34500.0
2012-03-09 14:30:00,87.5,87.53,87.2,87.38,119300.0,77.09,77.1164,76.8257,76.9843,119300.0
2012-03-09 15:00:00,87.41,87.47,87.26,87.38,74400.0,77.0107,77.0636,76.8785,76.9843,74400.0
2012-03-09 15:30:00,87.38,87.41,87.16,87.26,82500.0,76.9843,77.0107,76.7904,76.8785,82500.0
2012-03-12 09:30:00,87.39,87.91,87.31,87.69,56200.0,76.9931,77.4512,76.9226,77.2574,56200.0
2012-03-12 10:00:00,87.67,87.74,87.29,87.31,37500.0,77.2398,77.3014,76.905,76.9226,37500.0
2012-03-12 10:30:00,87.31,87.31,87.11,87.24,28900.0,76.9226,76.9226,76.7464,76.8609,28900.0
2012-03-12 11:00:00,87.25,87.28,86.97,87.28,33500.0,76.8697,76.8962,76.623,76.8962,33500.0
2012-03-12 11:30:00,87.29,87.42,87.13,87.16,46400.0,76.905,77.0195,76.764,76.7904,46400.0
2012-03-12 12:00:00,87.21,87.52,87.16,87.26,14100.0,76.8345,77.1076,76.7904,76.8785,14100.0
2012-03-12 12:30:00,87.26,87.43,87.26,87.4,13000.0,76.8785,77.0283,76.8785,77.0019,13000.0
2012-03-12 13:00:00,87.39,87.45,87.29,87.33,48300.0,76.9931,77.0459,76.905,76.9402,48300.0
2012-03-12 13:30:00,87.35,87.41,87.26,87.37,22600.0,76.9578,77.0107,76.8785,76.9754,22600.0
2012-03-12 14:00:00,87.38,87.4,87.25,87.29,30300.0,76.9843,77.0019,76.8697,76.905,30300.0
2012-03-12 14:30:00,87.32,87.46,87.24,87.46,90700.0,76.9314,77.0547,76.8609,77.0547,90700.0
2012-03-12 15:00:00,87.45,87.47,87.34,87.47,44200.0,77.0459,77.0636,76.949,77.0636,44200.0
2012-03-12 15:30:00,87.47,87.56,87.39,87.48,126100.0,77.0636,77.1428,76.9931,77.0724,126100.0
2012-03-13 09:30:00,88.14,88.47,87.86,88.23,115800.0,77.6538,77.9446,77.4072,77.7331,115800.0
2012-03-13 10:00:00,88.19,88.31,88.08,88.09,125300.0,77.6979,77.8036,77.601,77.6098,125300.0
2012-03-13 10:30:00,88.12,88.13,87.75,87.76,27900.0,77.6362,77.645,77.3102,77.319,27900.0
2012-03-13 11:00:00,87.79,87.96,87.66,87.88,50600.0,77.3455,77.4953,77.2309,77.4248,50600.0
2012-03-13 11:30:00,87.86,88.1,87.81,87.99,33200.0,77.4072,77.6186,77.3631,77.5217,33200.0
2012-03-13 12:00:00,87.99,88.08,87.97,87.97,24900.0,77.5217,77.601,77.5041,77.5041,24900.0
2012-03-13 12:30:00,87.98,88.15,87.98,88.05,29700.0,77.5129,77.6627,77.5129,77.5745,29700.0
2012-03-13 13:00:00,88.03,88.34,88.03,88.29,47800.0,77.5569,77.83,77.5569,77.786,47800.0
2012-03-13 13:30:00,88.28,88.28,87.78,87.84,36900.0,77.7772,77.7772,77.3367,77.3895,36900.0
2012-03-13 14:00:00,87.87,88.06,87.77,87.91,56200.0,77.416,77.5834,77.3279,77.4512,56200.0
2012-03-13 14:30:00,87.9,87.93,87.72,87.85,49800.0,77.4424,77.4688,77.2838,77.3983,49800.0
2012-03-13 15:00:00,87.86,88.32,87.77,88.3,79000.0,77.4072,77.8124,77.3279,77.7948,79000.0
2012-03-13 15:30:00,88.28,88.55,88.26,88.47,133800.0,77.7772,78.0151,77.7596,77.9446,133800.0
2012-03-14 09:30:00,88.31,88.86,88.31,88.85,43600.0,77.8036,78.2882,77.8036,78.2794,43600.0
2012-03-14 10:00:00,88.84,88.86,88.24,88.27,58900.0,78.2706,78.2882,77.7419,77.7684,58900.0
2012-03-14 10:30:00,88.26,88.54,88.25,88.54,29700.0,77.7596,78.0063,77.7508,78.0063,29700.0
2012-03-14 11:00:00,88.55,88.57,88.37,88.49,25700.0,78.0151,78.0327,77.8565,77.9622,25700.0
2012-03-14 11:30:00,88.51,88.74,88.46,88.74,41200.0,77.9798,78.1825,77.9358,78.1825,41200.0
2012-03-14 12:00:00,88.74,88.77,88.63,88.73,49600.0,78.1825,78.2089,78.0855,78.1736,49600.0
2012-03-14 12:30:00,88.73,88.99,88.66,88.97,43200.0,78.1736,78.4027,78.112,78.3851,43200.0
2012-03-14 13:00:00,88.99,89.41,88.95,89.22,88200.0,78.4027,78.7727,78.3675,78.6054,88200.0
2012-03-14 13:30:00,89.22,89.24,89.03,89.12,40100.0,78.6054,78.623,78.438,78.5172,40100.0
2012-03-14 14:00:00,89.11,89.23,88.84,88.84,55900.0,78.5084,78.6142,78.2706,78.2706,55900.0
2012-03-14 14:30:00,88.85,88.92,88.7,88.75,29200.0,78.2794,78.341,78.1472,78.1913,29200.0
2012-03-14 15:00:00,88.75,88.99,88.72,88.98,45400.0,78.1913,78.4027,78.1648,78.3939,45400.0
2012-03-14 15:30:00,89.0,89.19,88.85,89.15,204400.0,78.4115,78.5789,78.2794,78.5437,204400.0
2012-03-15 09:30:00,89.07,89.28,88.57,88.7,167100.0,78.4732,78.6582,78.0327,78.1472,167100.0
2012-03-15 10:00:00,88.72,88.99,88.71,88.93,48200.0,78.1648,78.4027,78.156,78.3499,48200.0
2012-03-15 10:30:00,88.95,89.21,88.85,89.1,54600.0,78.3675,78.5965,78.2794,78.4996,54600.0
2012-03-15 11:00:00,89.1,89.24,88.94,89.03,132100.0,78.4996,78.623,78.3587,78.438,132100.0
2012-03-15 11:30:00,89.03,89.34,89.03,89.15,52900.0,78.438,78.7111,78.438,78.5437,52900.0
2012-03-15 12:00:00,89.18,89.3,88.97,89.1,39500.0,78.5701,78.6758,78.3851,78.4996,39500.0
2012-03-15 12:30:00,89.1,89.3,89.09,89.24,39600.0,78.4996,78.6758,78.4908,78.623,39600.0
2012-03-15 13:00:00,89.26,89.46,89.24,89.34,45400.0,78.6406,78.8168,78.623,78.7111,45400.0
2012-03-15 13:30:00,89.37,89.45,88.99,89.12,93800.0,78.7375,78.808,78.4027,78.5172,93800.0
2012-03-15 14:00:00,89.08,89.27,88.99,89.18,43700.0,78.482,78.6494,78.4027,78.5701,43700.0
2012-03-15 14:30:00,89.2,89.31,88.9,89.26,50500.0,78.5877,78.6846,78.3234,78.6406,50500.0
2012-03-15 15:00:00,89.26,89.41,89.26,89.32,57400.0,78.6406,78.7727,78.6406,78.6935,57400.0
2012-03-15 15:30:00,89.31,89.35,89.2,89.24,154500.0,78.6846,78.7199,78.5877,78.623,154500.0
2012-03-16 09:30:00,89.44,89.5,88.27,88.27,125700.0,78.7992,78.852,77.7684,77.7684,125700.0
2012-03-16 10:00:00,88.27,88.43,87.73,87.89,52800.0,77.7684,77.9093,77.2926,77.4336,52800.0
2012-03-16 10:30:00,87.87,87.91,87.57,87.61,36000.0,77.416,77.4512,77.1517,77.1869,36000.0
2012-03-16 11:00:00,87.64,88.0,87.63,87.74,34500.0,77.2133,77.5305,77.2045,77.3014,34500.0
2012-03-16 11:30:00,87.73,88.01,87.69,87.94,30800.0,77.2926,77.5393,77.2574,77.4776,30800.0
2012-03-16 12:00:00,87.95,88.3,87.9,88.28,58400.0,77.4864,77.7948,77.4424,77.7772,58400.0
2012-03-16 12:30:00,88.3,88.33,88.23,88.26,38300.0,77.7948,77.8212,77.7331,77.7596,38300.0
2012-03-16 13:00:00,88.26,88.33,88.18,88.26,41200.0,77.7596,77.8212,77.6891,77.7596,41200.0
2012-03-16 13:30:00,88.26,88.34,88.16,88.27,21700.0,77.7596,77.83,77.6715,77.7684,21700.0
2012-03-16 14:00:00,88.31,88.34,88.25,88.27,25800.0,77.8036,77.83,77.7508,77.7684,25800.0
2012-03-16 14:30:00,88.27,88.32,88.25,88.31,28400.0,77.7684,77.8124,77.7508,77.8036,28400.0
2012-03-16 15:00:00,88.32,88.32,88.08,88.11,44400.0,77.8124,77.8124,77.601,77.6274,44400.0
2012-03-16 15:30:00,88.12,88.12,87.88,88.03,161900.0,77.6362,77.6362,77.4248,77.5569,161900.0
2012-03-19 09:30:00,87.81,88.15,87.33,87.43,52100.0,77.3631,77.6627,76.9402,77.0283,52100.0
2012-03-19 10:00:00,87.51,87.89,87.46,87.58,109400.0,77.0988,77.4336,77.0547,77.1605,109400.0
2012-03-19 10:30:00,87.61,87.9,87.6,87.84,33400.0,77.1869,77.4424,77.1781,77.3895,33400.0
2012-03-19 11:00:00,87.82,88.05,87.73,88.0,47100.0,77.3719,77.5745,77.2926,77.5305,47100.0
2012-03-19 11:30:00,87.99,88.25,87.89,88.15,72200.0,77.5217,77.7508,77.4336,77.6627,72200.0
2012-03-19 12:00:00,88.16,88.33,88.11,88.3,140200.0,77.6715,77.8212,77.6274,77.7948,140200.0
2012-03-19 12:30:00,88.32,88.65,88.3,88.64,46900.0,77.8124,78.1032,77.7948,78.0944,46900.0
2012-03-19 13:00:00,88.64,88.85,88.52,88.56,62600.0,78.0944,78.2794,77.9886,78.0239,62600.0
2012-03-19 13:30:00,88.56,88.58,88.47,88.56,49000.0,78.0239,78.0415,77.9446,78.0239,49000.0
2012-03-19 14:00:00,88.54,88.76,88.53,88.67,61800.0,78.0063,78.2001,77.9974,78.1208,61800.0
2012-03-19 14:30:00,88.66,88.81,88.63,88.77,60300.0,78.112,78.2441,78.0855,78.2089,60300.0
2012-03-19 15:00:00,88.77,88.78,88.66,88.75,50300.0,78.2089,78.2177,78.112,78.1913,50300.0
2012-03-19 15:30:00,88.77,88.79,88.49,88.52,120300.0,78.2089,78.2265,77.9622,77.9886,120300.0
2012-03-20 09:30:00,88.33,88.93,88.18,88.7,325000.0,77.8212,78.3499,77.6891,78.1472,325000.0
2012-03-20 10:00:00,88.73,88.98,88.69,88.79,120800.0,78.1736,78.3939,78.1384,78.2265,120800.0
2012-03-20 10:30:00,88.79,88.93,88.69,88.9,42200.0,78.2265,78.3499,78.1384,78.3234,42200.0
2012-03-20 11:00:00,88.92,89.2,88.63,89.2,52900.0,78.341,78.5877,78.0855,78.5877,52900.0
2012-03-20 11:30:00,89.21,89.35,89.06,89.25,62000.0,78.5965,78.7199,78.4644,78.6318,62000.0
2012-03-20 12:00:00,89.24,89.27,89.13,89.22,36500.0,78.623,78.6494,78.5261,78.6054,36500.0
2012-03-20 12:30:00,89.23,89.26,89.11,89.11,53300.0,78.6142,78.6406,78.5084,78.5084,53300.0
2012-03-20 13:00:00,89.1,89.13,89.01,89.05,100000.0,78.4996,78.5261,78.4203,78.4556,100000.0
2012-03-20 13:30:00,89.06,89.12,88.89,89.0,41400.0,78.4644,78.5172,78.3146,78.4115,41400.0
2012-03-20 14:00:00,89.0,89.07,88.9,88.99,43600.0,78.4115,78.4732,78.3234,78.4027,43600.0
2012-03-20 14:30:00,89.01,89.04,88.89,88.93,66000.0,78.4203,78.4468,78.3146,78.3499,66000.0
2012-03-20 15:00:00,88.93,89.06,88.93,89.01,80100.0,78.3499,78.4644,78.3499,78.4203,80100.0
2012-03-20 15:30:00,89.02,89.03,88.81,88.82,154200.0,78.4291,78.438,78.2441,78.2529,154200.0
2012-03-21 09:30:00,89.29,89.65,88.9,89.24,53000.0,78.72,79.0374,78.3762,78.6759,53000.0
2012-03-21 10:00:00,89.16,89.58,89.15,89.57,31900.0,78.6054,78.9757,78.5966,78.9668,31900.0
2012-03-21 10:30:00,89.57,89.6,89.26,89.38,32500.0,78.9668,78.9933,78.6935,78.7993,32500.0
2012-03-21 11:00:00,89.39,89.44,89.28,89.35,27600.0,78.8082,78.8522,78.7112,78.7729,27600.0
2012-03-21 11:30:00,89.38,89.4,89.25,89.31,21900.0,78.7993,78.817,78.6847,78.7376,21900.0
2012-03-21 12:00:00,89.31,89.45,89.29,89.36,35500.0,78.7376,78.8611,78.72,78.7817,35500.0
2012-03-21 12:30:00,89.34,89.4,89.27,89.33,20200.0,78.7641,78.817,78.7024,78.7553,20200.0
2012-03-21 13:00:00,89.37,89.44,89.33,89.44,19500.0,78.7905,78.8522,78.7553,78.8522,19500.0
2012-03-21 13:30:00,89.43,89.46,89.26,89.35,28800.0,78.8434,78.8699,78.6935,78.7729,28800.0
2012-03-21 14:00:00,89.35,89.44,89.31,89.41,25600.0,78.7729,78.8522,78.7376,78.8258,25600.0
2012-03-21 14:30:00,89.41,89.49,89.2,89.25,52800.0,78.8258,78.8963,78.6406,78.6847,52800.0
2012-03-21 15:00:00,89.28,89.52,89.28,89.42,43000.0,78.7112,78.9228,78.7112,78.8346,43000.0
2012-03-21 15:30:00,89.43,89.47,89.08,89.12,79000.0,78.8434,78.8787,78.5349,78.5701,79000.0
2012-03-22 09:30:00,88.75,89.2,88.32,89.07,108200.0,78.2439,78.6406,77.8648,78.526,108200.0
2012-03-22 10:00:00,89.13,89.72,89.11,89.72,84200.0,78.5789,79.0991,78.5613,79.0991,84200.0
2012-03-22 10:30:00,89.68,89.69,89.09,89.11,37000.0,79.0638,79.0726,78.5437,78.5613,37000.0
2012-03-22 11:00:00,89.1,89.13,88.82,89.13,24000.0,78.5525,78.5789,78.3056,78.5789,24000.0
2012-03-22 11:30:00,89.1,89.1,88.8,88.98,27400.0,78.5525,78.5525,78.288,78.4467,27400.0
2012-03-22 12:00:00,88.99,89.0,88.93,88.96,16500.0,78.4555,78.4643,78.4026,78.4291,16500.0
2012-03-22 12:30:00,88.98,89.11,88.93,89.03,45600.0,78.4467,78.5613,78.4026,78.4908,45600.0
2012-03-22 13:00:00,89.04,89.13,89.02,89.06,26100.0,78.4996,78.5789,78.482,78.5172,26100.0
2012-03-22 13:30:00,89.04,89.1,88.99,88.99,19000.0,78.4996,78.5525,78.4555,78.4555,19000.0
2012-03-22 14:00:00,89.02,89.13,88.91,89.05,40800.0,78.482,78.5789,78.385,78.5084,40800.0
2012-03-22 14:30:00,89.05,89.14,89.02,89.08,51500.0,78.5084,78.5877,78.482,78.5349,51500.0
2012-03-22 15:00:00,89.07,89.29,89.03,89.28,70700.0,78.526,78.72,78.4908,78.7112,70700.0
2012-03-22 15:30:00,89.28,89.29,89.1,89.2,163900.0,78.7112,78.72,78.5525,78.6406,163900.0
2012-03-23 09:30:00,89.01,89.17,88.52,88.55,57600.0,78.4731,78.6142,78.0411,78.0676,57600.0
2012-03-23 10:00:00,88.6,88.74,88.31,88.31,27300.0,78.1117,78.2351,77.856,77.856,27300.0
2012-03-23 10:30:00,88.31,88.6,88.31,88.46,31900.0,77.856,78.1117,77.856,77.9882,31900.0
2012-03-23 11:00:00,88.45,88.63,88.37,88.61,20600.0,77.9794,78.1381,77.9089,78.1205,20600.0
2012-03-23 11:30:00,88.63,88.77,88.61,88.69,11800.0,78.1381,78.2615,78.1205,78.191,11800.0
2012-03-23 12:00:00,88.68,88.74,88.57,88.6,24700.0,78.1822,78.2351,78.0852,78.1117,24700.0
2012-03-23 12:30:00,88.6,88.6,88.45,88.45,22800.0,78.1117,78.1117,77.9794,77.9794,22800.0
2012-03-23 13:00:00,88.45,88.66,88.41,88.66,14800.0,77.9794,78.1646,77.9442,78.1646,14800.0
2012-03-23 13:30:00,88.65,88.88,88.62,88.8,34800.0,78.1558,78.3585,78.1293,78.288,34800.0
2012-03-23 14:00:00,88.79,88.88,88.78,88.82,21600.0,78.2792,78.3585,78.2704,78.3056,21600.0
2012-03-23 14:30:00,88.83,88.88,88.73,88.86,33800.0,78.3144,78.3585,78.2263,78.3409,33800.0
2012-03-23 15:00:00,88.87,89.06,88.87,89.06,38300.0,78.3497,78.5172,78.3497,78.5172,38300.0
2012-03-23 15:30:00,89.05,89.07,88.93,88.97,141500.0,78.5084,78.526,78.4026,78.4379,141500.0
2012-03-26 09:30:00,89.58,90.13,89.57,89.98,50600.0,78.9757,79.4606,78.9668,79.3283,50600.0
2012-03-26 10:00:00,89.94,90.27,89.8,90.08,37200.0,79.293,79.584,79.1696,79.4165,37200.0
2012-03-26 10:30:00,90.06,90.06,89.8,89.84,18900.0,79.3988,79.3988,79.1696,79.2049,18900.0
2012-03-26 11:00:00,89.83,89.84,89.54,89.68,18500.0,79.1961,79.2049,78.9404,79.0638,18500.0
2012-03-26 11:30:00,89.66,89.76,89.63,89.71,14800.0,79.0462,79.1344,79.0197,79.0903,14800.0
2012-03-26 12:00:00,89.76,89.91,89.76,89.79,17100.0,79.1344,79.2666,79.1344,79.1608,17100.0
2012-03-26 12:30:00,89.77,89.87,89.68,89.87,26200.0,79.1432,79.2313,79.0638,79.2313,26200.0
2012-03-26 13:00:00,89.91,90.01,89.78,89.98,15600.0,79.2666,79.3548,79.152,79.3283,15600.0
2012-03-26 13:30:00,89.98,90.13,89.98,90.1,13100.0,79.3283,79.4606,79.3283,79.4341,13100.0
2012-03-26 14:00:00,90.1,90.11,89.96,90.07,19900.0,79.4341,79.4429,79.3107,79.4077,19900.0
2012-03-26 14:30:00,90.07,90.33,90.0,90.28,19500.0,79.4077,79.6369,79.3459,79.5928,19500.0
2012-03-26 15:00:00,90.27,90.4,90.23,90.28,30100.0,79.584,79.6986,79.5487,79.5928,30100.0
2012-03-26 15:30:00,90.3,90.33,90.15,90.33,129200.0,79.6104,79.6369,79.4782,79.6369,129200.0
2012-03-27 09:30:00,90.7,91.04,90.33,90.39,38100.0,79.9631,80.2628,79.6369,79.6898,38100.0
2012-03-27 10:00:00,90.39,90.59,90.27,90.48,31100.0,79.6898,79.8661,79.584,79.7691,31100.0
2012-03-27 10:30:00,90.48,90.52,90.37,90.51,43400.0,79.7691,79.8044,79.6721,79.7956,43400.0
2012-03-27 11:00:00,90.5,90.67,90.47,90.61,18400.0,79.7868,79.9366,79.7603,79.8837,18400.0
2012-03-27 11:30:00,90.61,90.68,90.58,90.63,55700.0,79.8837,79.9454,79.8573,79.9014,55700.0
2012-03-27 12:00:00,90.64,90.71,90.58,90.59,16900.0,79.9102,79.9719,79.8573,79.8661,16900.0
2012-03-27 12:30:00,90.59,90.59,90.43,90.55,49300.0,79.8661,79.8661,79.725,79.8308,49300.0
2012-03-27 13:00:00,90.54,90.77,90.53,90.68,24100.0,79.822,80.0248,79.8132,79.9454,24100.0
2012-03-27 13:30:00,90.7,90.82,90.65,90.81,147300.0,79.9631,80.0689,79.919,80.0601,147300.0
2012-03-27 14:00:00,90.8,91.05,90.79,91.03,114800.0,80.0512,80.2716,80.0424,80.254,114800.0
2012-03-27 14:30:00,91.03,91.04,90.74,90.74,57400.0,80.254,80.2628,79.9983,79.9983,57400.0
2012-03-27 15:00:00,90.74,90.75,90.59,90.59,48100.0,79.9983,80.0072,79.8661,79.8661,48100.0
2012-03-27 15:30:00,90.6,90.74,90.44,90.52,117300.0,79.8749,79.9983,79.7339,79.8044,117300.0
2012-03-28 09:30:00,90.71,90.79,90.07,90.29,43600.0,79.9719,80.0424,79.4077,79.6016,43600.0
2012-03-28 10:00:00,90.24,90.48,89.9,89.93,141600.0,79.5575,79.7691,79.2578,79.2842,141600.0
2012-03-28 10:30:00,89.94,90.1,89.81,89.9,41400.0,79.293,79.4341,79.1784,79.2578,41400.0
2012-03-28 11:00:00,89.9,90.03,89.75,89.87,47300.0,79.2578,79.3724,79.1255,79.2313,47300.0
2012-03-28 11:30:00,89.89,89.9,89.17,89.19,32300.0,79.249,79.2578,78.6142,78.6318,32300.0
2012-03-28 12:00:00,89.17,89.33,89.0,89.26,41900.0,78.6142,78.7553,78.4643,78.6935,41900.0
2012-03-28 12:30:00,89.26,89.31,88.99,89.05,41800.0,78.6935,78.7376,78.4555,78.5084,41800.0
2012-03-28 13:00:00,89.0,89.06,88.97,89.01,23900.0,78.4643,78.5172,78.4379,78.4731,23900.0
2012-03-28 13:30:00,89.02,89.03,88.73,88.88,30100.0,78.482,78.4908,78.2263,78.3585,30100.0
2012-03-28 14:00:00,88.88,89.06,88.69,88.7,51000.0,78.3585,78.5172,78.191,78.1998,51000.0
2012-03-28 14:30:00,88.73,88.81,88.65,88.73,39300.0,78.2263,78.2968,78.1558,78.2263,39300.0
2012-03-28 15:00:00,88.74,89.02,88.73,88.83,83100.0,78.2351,78.482,78.2263,78.3144,83100.0
2012-03-28 15:30:00,88.81,88.9,88.68,88.8,170000.0,78.2968,78.3762,78.1822,78.288,170000.0
2012-03-29 09:30:00,88.59,88.82,88.01,88.17,77800.0,78.1029,78.3056,77.5915,77.7326,77800.0
2012-03-29 10:00:00,88.15,88.44,88.1,88.4,62700.0,77.7149,77.9706,77.6709,77.9353,62700.0
2012-03-29 10:30:00,88.37,88.5,88.15,88.3,38500.0,77.9089,78.0235,77.7149,77.8472,38500.0
2012-03-29 11:00:00,88.3,88.4,88.1,88.15,28900.0,77.8472,77.9353,77.6709,77.7149,28900.0
2012-03-29 11:30:00,88.14,88.17,87.66,87.67,41000.0,77.7061,77.7326,77.2829,77.2918,41000.0
2012-03-29 12:00:00,87.7,87.84,87.67,87.79,30500.0,77.3182,77.4416,77.2918,77.3976,30500.0
2012-03-29 12:30:00,87.79,87.79,87.28,87.6,58800.0,77.3976,77.3976,76.9479,77.2301,58800.0
2012-03-29 13:00:00,87.6,87.82,87.47,87.8,51600.0,77.2301,77.424,77.1154,77.4064,51600.0
2012-03-29 13:30:00,87.8,88.02,87.8,88.01,37800.0,77.4064,77.6003,77.4064,77.5915,37800.0
2012-03-29 14:00:00,87.99,88.14,87.92,88.11,47600.0,77.5739,77.7061,77.5122,77.6797,47600.0
2012-03-29 14:30:00,88.11,88.21,88.03,88.03,38000.0,77.6797,77.7678,77.6091,77.6091,38000.0
2012-03-29 15:00:00,88.05,88.16,87.9,88.02,89200.0,77.6268,77.7238,77.4945,77.6003,89200.0
2012-03-29 15:30:00,88.03,88.14,87.96,87.99,121200.0,77.6091,77.7061,77.5474,77.5739,121200.0
2012-03-30 09:30:00,88.0,88.4,88.0,88.06,52300.0,77.5827,77.9353,77.5827,77.6356,52300.0
2012-03-30 10:00:00,88.05,88.4,87.98,88.38,53300.0,77.6268,77.9353,77.5651,77.9177,53300.0
2012-03-30 10:30:00,88.4,88.41,88.05,88.09,41400.0,77.9353,77.9442,77.6268,77.662,41400.0
2012-03-30 11:00:00,88.11,88.59,88.11,88.59,57000.0,77.6797,78.1029,77.6797,78.1029,57000.0
2012-03-30 11:30:00,88.58,88.62,88.5,88.55,41000.0,78.094,78.1293,78.0235,78.0676,41000.0
2012-03-30 12:00:00,88.52,88.58,88.51,88.54,33900.0,78.0411,78.094,78.0323,78.0588,33900.0
2012-03-30 12:30:00,88.55,88.55,88.43,88.44,28900.0,78.0676,78.0676,77.9618,77.9706,28900.0
2012-03-30 13:00:00,88.45,88.85,88.4,88.82,59100.0,77.9794,78.3321,77.9353,78.3056,59100.0
2012-03-30 13:30:00,88.84,88.92,88.8,88.87,33800.0,78.3233,78.3938,78.288,78.3497,33800.0
2012-03-30 14:00:00,88.88,88.93,88.82,88.89,73700.0,78.3585,78.4026,78.3056,78.3673,73700.0
2012-03-30 14:30:00,88.89,88.91,88.85,88.85,43700.0,78.3673,78.385,78.3321,78.3321,43700.0
2012-03-30 15:00:00,88.86,88.92,88.71,88.73,80000.0,78.3409,78.3938,78.2087,78.2263,80000.0
2012-03-30 15:30:00,88.73,88.87,88.57,88.57,188300.0,78.2263,78.3497,78.0852,78.0852,188300.0
2012-04-02 09:30:00,88.75,89.4,88.63,88.7,59700.0,78.2439,78.817,78.1381,78.1998,59700.0
2012-04-02 10:00:00,88.74,88.74,88.46,88.51,88500.0,78.2351,78.2351,77.9882,78.0323,88500.0
2012-04-02 10:30:00,88.51,88.6,88.49,88.51,35700.0,78.0323,78.1117,78.0147,78.0323,35700.0
2012-04-02 11:00:00,88.53,88.55,88.07,88.51,67000.0,78.05,78.0676,77.6444,78.0323,67000.0
2012-04-02 11:30:00,88.51,89.21,88.51,89.21,33100.0,78.0323,78.6495,78.0323,78.6495,33100.0
2012-04-02 12:00:00,89.22,89.61,89.22,89.54,43700.0,78.6583,79.0021,78.6583,78.9404,43700.0
2012-04-02 12:30:00,89.54,89.56,89.39,89.46,19900.0,78.9404,78.958,78.8082,78.8699,19900.0
2012-04-02 13:00:00,89.44,89.44,89.33,89.35,11900.0,78.8522,78.8522,78.7553,78.7729,11900.0
2012-04-02 13:30:00,89.34,89.36,89.19,89.24,29400.0,78.7641,78.7817,78.6318,78.6759,29400.0
2012-04-02 14:00:00,89.25,89.38,89.25,89.33,32100.0,78.6847,78.7993,78.6847,78.7553,32100.0
2012-04-02 14:30:00,89.34,89.45,89.27,89.44,67600.0,78.7641,78.8611,78.7024,78.8522,67600.0
2012-04-02 15:00:00,89.49,89.77,89.43,89.43,60100.0,78.8963,79.1432,78.8434,78.8434,60100.0
2012-04-02 15:30:00,89.43,89.46,88.94,88.99,221200.0,78.8434,78.8699,78.4114,78.4555,221200.0
2012-04-03 09:30:00,89.23,89.64,89.2,89.6,87600.0,78.6671,79.0286,78.6406,78.9933,87600.0
2012-04-03 10:00:00,89.58,89.74,89.45,89.74,108000.0,78.9757,79.1167,78.8611,79.1167,108000.0
2012-04-03 10:30:00,89.76,90.01,89.76,89.95,47500.0,79.1344,79.3548,79.1344,79.3019,47500.0
2012-04-03 11:00:00,89.95,90.0,89.69,89.75,41000.0,79.3019,79.3459,79.0726,79.1255,41000.0
2012-04-03 11:30:00,89.75,89.8,89.58,89.77,34200.0,79.1255,79.1696,78.9757,79.1432,34200.0
2012-04-03 12:00:00,89.77,89.77,89.63,89.64,33100.0,79.1432,79.1432,79.0197,79.0286,33100.0
2012-04-03 12:30:00,89.64,89.8,89.64,89.8,24200.0,79.0286,79.1696,79.0286,79.1696,24200.0
2012-04-03 13:00:00,89.81,89.81,89.64,89.68,19800.0,79.1784,79.1784,79.0286,79.0638,19800.0
2012-04-03 13:30:00,89.67,89.91,89.64,89.85,34600.0,79.055,79.2666,79.0286,79.2137,34600.0
2012-04-03 14:00:00,89.85,89.92,89.39,89.39,74100.0,79.2137,79.2754,78.8082,78.8082,74100.0
2012-04-03 14:30:00,89.41,89.54,89.24,89.48,51900.0,78.8258,78.9404,78.6759,78.8875,51900.0
2012-04-03 15:00:00,89.48,89.63,89.42,89.63,83900.0,78.8875,79.0197,78.8346,79.0197,83900.0
2012-04-03 15:30:00,89.63,90.0,89.61,89.97,156300.0,79.0197,79.3459,79.0021,79.3195,156300.0
2012-04-04 09:30:00,89.11,89.96,88.67,89.96,187900.0,78.5613,79.3107,78.1734,79.3107,187900.0
2012-04-04 10:00:00,89.96,90.04,89.29,89.38,103100.0,79.3107,79.3812,78.72,78.7993,103100.0
2012-04-04 10:30:00,89.38,89.45,89.17,89.26,32700.0,78.7993,78.8611,78.6142,78.6935,32700.0
2012-04-04 11:00:00,89.27,89.33,89.1,89.23,32200.0,78.7024,78.7553,78.5525,78.6671,32200.0
2012-04-04 11:30:00,89.25,89.39,89.21,89.39,35300.0,78.6847,78.8082,78.6495,78.8082,35300.0
2012-04-04 12:00:00,89.38,89.54,89.38,89.46,29800.0,78.7993,78.9404,78.7993,78.8699,29800.0
2012-04-04 12:30:00,89.46,89.56,89.25,89.36,22800.0,78.8699,78.958,78.6847,78.7817,22800.0
2012-04-04 13:00:00,89.35,89.43,89.24,89.4,73700.0,78.7729,78.8434,78.6759,78.817,73700.0
2012-04-04 13:30:00,89.42,89.54,89.35,89.5,19500.0,78.8346,78.9404,78.7729,78.9051,19500.0
2012-04-04 14:00:00,89.49,89.54,89.4,89.4,21900.0,78.8963,78.9404,78.817,78.817,21900.0
2012-04-04 14:30:00,89.39,89.59,89.36,89.56,32600.0,78.8082,78.9845,78.7817,78.958,32600.0
2012-04-04 15:00:00,89.56,89.64,89.53,89.63,31800.0,78.958,79.0286,78.9316,79.0197,31800.0
2012-04-04 15:30:00,89.63,89.84,89.62,89.73,61700.0,79.0197,79.2049,79.0109,79.1079,61700.0
2012-04-05 09:30:00,89.39,89.91,89.38,89.84,21100.0,78.8082,79.2666,78.7993,79.2049,21100.0
2012-04-05 10:00:00,89.84,90.0,89.77,90.0,32600.0,79.2049,79.3459,79.1432,79.3459,32600.0
2012-04-05 10:30:00,89.96,90.0,89.85,89.98,26000.0,79.3107,79.3459,79.2137,79.3283,26000.0
2012-04-05 11:00:00,89.99,90.17,89.98,90.01,52800.0,79.3371,79.4958,79.3283,79.3548,52800.0
2012-04-05 11:30:00,90.0,90.21,89.99,90.21,23700.0,79.3459,79.5311,79.3371,79.5311,23700.0
2012-04-05 12:00:00,90.24,90.34,90.14,90.32,18600.0,79.5575,79.6457,79.4694,79.6281,18600.0
2012-04-05 12:30:00,90.32,90.45,90.22,90.4,45700.0,79.6281,79.7427,79.5399,79.6986,45700.0
2012-04-05 13:00:00,90.41,90.45,90.27,90.33,47200.0,79.7074,79.7427,79.584,79.6369,47200.0
2012-04-05 13:30:00,90.32,90.43,90.23,90.31,40500.0,79.6281,79.725,79.5487,79.6192,40500.0
2012-04-05 14:00:00,90.3,90.4,90.28,90.38,39300.0,79.6104,79.6986,79.5928,79.681,39300.0
2012-04-05 14:30:00,90.39,90.39,90.18,90.25,35300.0,79.6898,79.6898,79.5046,79.5663,35300.0
2012-04-05 15:00:00,90.24,90.3,90.19,90.2,53900.0,79.5575,79.6104,79.5135,79.5223,53900.0
2012-04-05 15:30:00,90.21,90.29,90.16,90.21,106900.0,79.5311,79.6016,79.487,79.5311,106900.0
2012-04-09 09:30:00,89.61,89.61,88.9,89.1,111400.0,79.0021,79.0021,78.3762,78.5525,111400.0
2012-04-09 10:00:00,89.1,89.23,89.01,89.14,41100.0,78.5525,78.6671,78.4731,78.5877,41100.0
2012-04-09 10:30:00,89.11,89.5,89.0,89.41,27600.0,78.5613,78.9051,78.4643,78.8258,27600.0
2012-04-09 11:00:00,89.39,89.42,89.27,89.3,39600.0,78.8082,78.8346,78.7024,78.7288,39600.0
2012-04-09 11:30:00,89.32,89.33,89.16,89.31,28700.0,78.7464,78.7553,78.6054,78.7376,28700.0
2012-04-09 12:00:00,89.31,89.39,89.29,89.33,17200.0,78.7376,78.8082,78.72,78.7553,17200.0
2012-04-09 12:30:00,89.34,89.39,89.3,89.36,21100.0,78.7641,78.8082,78.7288,78.7817,21100.0
2012-04-09 13:00:00,89.38,89.38,89.22,89.22,16500.0,78.7993,78.7993,78.6583,78.6583,16500.0
2012-04-09 13:30:00,89.21,89.4,89.16,89.4,46800.0,78.6495,78.817,78.6054,78.817,46800.0
2012-04-09 14:00:00,89.4,89.5,89.38,89.41,32700.0,78.817,78.9051,78.7993,78.8258,32700.0
2012-04-09 14:30:00,89.42,89.49,89.41,89.47,37900.0,78.8346,78.8963,78.8258,78.8787,37900.0
2012-04-09 15:00:00,89.46,89.72,89.41,89.69,42100.0,78.8699,79.0991,78.8258,79.0726,42100.0
2012-04-09 15:30:00,89.66,89.85,89.61,89.8,165200.0,79.0462,79.2137,79.0021,79.1696,165200.0
2012-04-10 09:30:00,89.84,89.84,89.35,89.46,41400.0,79.2049,79.2049,78.7729,78.8699,41400.0
2012-04-10 10:00:00,89.45,89.55,89.03,89.09,38200.0,78.8611,78.9492,78.4908,78.5437,38200.0
2012-04-10 10:30:00,89.07,89.45,89.05,89.39,22100.0,78.526,78.8611,78.5084,78.8082,22100.0
2012-04-10 11:00:00,89.4,89.47,89.03,89.03,80600.0,78.817,78.8787,78.4908,78.4908,80600.0
2012-04-10 11:30:00,89.01,89.06,88.84,88.93,84000.0,78.4731,78.5172,78.3233,78.4026,84000.0
2012-04-10 12:00:00,88.95,88.97,88.46,88.6,55100.0,78.4202,78.4379,77.9882,78.1117,55100.0
2012-04-10 12:30:00,88.59,88.64,88.24,88.25,33400.0,78.1029,78.1469,77.7943,77.8031,33400.0
2012-04-10 13:00:00,88.26,88.3,87.9,88.15,64800.0,77.8119,77.8472,77.4945,77.7149,64800.0
2012-04-10 13:30:00,88.14,88.46,88.06,88.45,35200.0,77.7061,77.9882,77.6356,77.9794,35200.0
2012-04-10 14:00:00,88.46,88.67,88.37,88.48,49900.0,77.9882,78.1734,77.9089,78.0059,49900.0
2012-04-10 14:30:00,88.49,88.49,88.08,88.08,67400.0,78.0147,78.0147,77.6532,77.6532,67400.0
2012-04-10 15:00:00,88.06,88.3,87.89,88.24,101300.0,77.6356,77.8472,77.4857,77.7943,101300.0
2012-04-10 15:30:00,88.24,88.48,88.21,88.28,210000.0,77.7943,78.0059,77.7678,77.8296,210000.0
2012-04-11 09:30:00,88.69,88.81,88.32,88.56,100500.0,78.191,78.2968,77.8648,78.0764,100500.0
2012-04-11 10:00:00,88.56,88.7,88.33,88.65,71900.0,78.0764,78.1998,77.8736,78.1558,71900.0
2012-04-11 10:30:00,88.66,88.97,88.63,88.91,76300.0,78.1646,78.4379,78.1381,78.385,76300.0
2012-04-11 11:00:00,88.91,89.0,88.86,88.91,45100.0,78.385,78.4643,78.3409,78.385,45100.0
2012-04-11 11:30:00,88.92,89.07,88.9,89.03,113700.0,78.3938,78.526,78.3762,78.4908,113700.0
2012-04-11 12:00:00,88.99,89.1,88.91,89.1,40300.0,78.4555,78.5525,78.385,78.5525,40300.0
2012-04-11 12:30:00,89.1,89.45,89.09,89.37,38400.0,78.5525,78.8611,78.5437,78.7905,38400.0
2012-04-11 13:00:00,89.37,89.39,89.19,89.33,28500.0,78.7905,78.8082,78.6318,78.7553,28500.0
2012-04-11 13:30:00,89.33,89.68,89.28,89.63,53900.0,78.7553,79.0638,78.7112,79.0197,53900.0
2012-04-11 14:00:00,89.62,89.65,89.43,89.53,45400.0,79.0109,79.0374,78.8434,78.9316,45400.0
2012-04-11 14:30:00,89.53,89.66,89.46,89.58,50300.0,78.9316,79.0462,78.8699,78.9757,50300.0
2012-04-11 15:00:00,89.6,89.6,89.39,89.54,136800.0,78.9933,78.9933,78.8082,78.9404,136800.0
2012-04-11 15:30:00,89.53,89.7,89.5,89.69,99500.0,78.9316,79.0815,78.9051,79.0726,99500.0
2012-04-12 09:30:00,89.93,90.24,89.59,89.91,132500.0,79.2842,79.5575,78.9845,79.2666,132500.0
2012-04-12 10:00:00,89.91,90.04,89.87,89.98,41600.0,79.2666,79.3812,79.2313,79.3283,41600.0
2012-04-12 10:30:00,89.98,90.5,89.91,90.45,50300.0,79.3283,79.7868,79.2666,79.7427,50300.0
2012-04-12 11:00:00,90.42,90.5,90.37,90.47,41000.0,79.7162,79.7868,79.6721,79.7603,41000.0
2012-04-12 11:30:00,90.49,90.5,90.14,90.22,50400.0,79.7779,79.7868,79.4694,79.5399,50400.0
2012-04-12 12:00:00,90.21,90.32,89.91,89.93,70900.0,79.5311,79.6281,79.2666,79.2842,70900.0
2012-04-12 12:30:00,89.94,90.23,89.88,90.1,68100.0,79.293,79.5487,79.2401,79.4341,68100.0
2012-04-12 13:00:00,90.13,90.18,89.84,89.84,75300.0,79.4606,79.5046,79.2049,79.2049,75300.0
2012-04-12 13:30:00,89.86,89.89,89.6,89.66,78100.0,79.2225,79.249,78.9933,79.0462,78100.0
2012-04-12 14:00:00,89.66,89.74,89.55,89.61,103800.0,79.0462,79.1167,78.9492,79.0021,103800.0
2012-04-12 14:30:00,89.62,89.91,89.55,89.82,49900.0,79.0109,79.2666,78.9492,79.1873,49900.0
2012-04-12 15:00:00,89.84,89.93,89.69,89.79,61900.0,79.2049,79.2842,79.0726,79.1608,61900.0
2012-04-12 15:30:00,89.8,89.98,89.72,89.95,107100.0,79.1696,79.3283,79.0991,79.3019,107100.0
2012-04-13 09:30:00,89.85,90.44,89.85,90.18,87900.0,79.2137,79.7339,79.2137,79.5046,87900.0
2012-04-13 10:00:00,90.25,90.33,89.93,89.98,52600.0,79.5663,79.6369,79.2842,79.3283,52600.0
2012-04-13 10:30:00,89.96,90.13,89.84,89.88,66800.0,79.3107,79.4606,79.2049,79.2401,66800.0
2012-04-13 11:00:00,89.88,90.38,89.86,90.35,39500.0,79.2401,79.681,79.2225,79.6545,39500.0
2012-04-13 11:30:00,90.34,90.46,90.26,90.46,49200.0,79.6457,79.7515,79.5752,79.7515,49200.0
2012-04-13 12:00:00,90.45,90.59,90.43,90.58,23200.0,79.7427,79.8661,79.725,79.8573,23200.0
2012-04-13 12:30:00,90.58,90.85,90.58,90.73,31400.0,79.8573,80.0953,79.8573,79.9895,31400.0
2012-04-13 13:00:00,90.71,90.8,90.61,90.63,42500.0,79.9719,80.0512,79.8837,79.9014,42500.0
2012-04-13 13:30:00,90.63,90.64,90.57,90.62,19400.0,79.9014,79.9102,79.8485,79.8925,19400.0
2012-04-13 14:00:00,90.61,90.63,90.43,90.49,32100.0,79.8837,79.9014,79.725,79.7779,32100.0
2012-04-13 14:30:00,90.49,90.5,90.29,90.29,28800.0,79.7779,79.7868,79.6016,79.6016,28800.0
2012-04-13 15:00:00,90.28,90.42,90.27,90.36,80900.0,79.5928,79.7162,79.584,79.6633,80900.0
2012-04-13 15:30:00,90.37,90.38,90.12,90.16,102800.0,79.6721,79.681,79.4517,79.487,102800.0
2012-04-16 09:30:00,90.74,90.74,89.47,89.67,108600.0,79.9983,79.9983,78.8787,79.055,108600.0
2012-04-16 10:00:00,89.66,89.82,89.33,89.4,76900.0,79.0462,79.1873,78.7553,78.817,76900.0
2012-04-16 10:30:00,89.38,89.51,89.31,89.46,40700.0,78.7993,78.9139,78.7376,78.8699,40700.0
2012-04-16 11:00:00,89.48,89.74,89.42,89.46,58100.0,78.8875,79.1167,78.8346,78.8699,58100.0
2012-04-16 11:30:00,89.47,89.63,89.42,89.52,30800.0,78.8787,79.0197,78.8346,78.9228,30800.0
2012-04-16 12:00:00,89.56,89.72,89.53,89.54,49800.0,78.958,79.0991,78.9316,78.9404,49800.0
2012-04-16 12:30:00,89.57,89.59,89.36,89.49,31800.0,78.9668,78.9845,78.7817,78.8963,31800.0
2012-04-16 13:00:00,89.48,89.64,89.45,89.55,30200.0,78.8875,79.0286,78.8611,78.9492,30200.0
2012-04-16 13:30:00,89.54,89.72,89.49,89.54,73000.0,78.9404,79.0991,78.8963,78.9404,73000.0
2012-04-16 14:00:00,89.54,89.69,89.4,89.67,55300.0,78.9404,79.0726,78.817,79.055,55300.0
2012-04-16 14:30:00,89.68,89.98,89.63,89.96,44700.0,79.0638,79.3283,79.0197,79.3107,44700.0
2012-04-16 15:00:00,89.96,89.97,89.68,89.73,50600.0,79.3107,79.3195,79.0638,79.1079,50600.0
2012-04-16 15:30:00,89.73,89.84,89.57,89.7,108700.0,79.1079,79.2049,78.9668,79.0815,108700.0
2012-04-17 09:30:00,90.13,90.38,89.94,90.26,65700.0,79.4606,79.681,79.293,79.5752,65700.0
2012-04-17 10:00:00,90.26,90.29,89.72,89.74,48600.0,79.5752,79.6016,79.0991,79.1167,48600.0
2012-04-17 10:30:00,89.74,89.85,89.43,89.84,39300.0,79.1167,79.2137,78.8434,79.2049,39300.0
2012-04-17 11:00:00,89.84,89.98,89.82,89.85,24800.0,79.2049,79.3283,79.1873,79.2137,24800.0
2012-04-17 11:30:00,89.86,90.19,89.86,90.13,13000.0,79.2225,79.5135,79.2225,79.4606,13000.0
2012-04-17 12:00:00,90.11,90.39,90.11,90.37,22300.0,79.4429,79.6898,79.4429,79.6721,22300.0
2012-04-17 12:30:00,90.41,90.41,90.19,90.25,41000.0,79.7074,79.7074,79.5135,79.5663,41000.0
2012-04-17 13:00:00,90.26,90.44,90.16,90.44,27100.0,79.5752,79.7339,79.487,79.7339,27100.0
2012-04-17 13:30:00,90.46,90.53,90.39,90.44,29000.0,79.7515,79.8132,79.6898,79.7339,29000.0
2012-04-17 14:00:00,90.45,90.7,90.45,90.5,51200.0,79.7427,79.9631,79.7427,79.7868,51200.0
2012-04-17 14:30:00,90.5,90.75,90.5,90.69,26800.0,79.7868,80.0072,79.7868,79.9543,26800.0
2012-04-17 15:00:00,90.69,90.7,90.52,90.62,39700.0,79.9543,79.9631,79.8044,79.8925,39700.0
2012-04-17 15:30:00,90.61,90.61,90.14,90.2,147600.0,79.8837,79.8837,79.4694,79.5223,147600.0
2012-04-18 09:30:00,89.85,90.29,89.69,90.24,61800.0,79.2137,79.6016,79.0726,79.5575,61800.0
2012-04-18 10:00:00,90.27,90.53,90.22,90.36,70000.0,79.584,79.8132,79.5399,79.6633,70000.0
2012-04-18 10:30:00,90.35,90.58,90.26,90.51,69200.0,79.6545,79.8573,79.5752,79.7956,69200.0
2012-04-18 11:00:00,90.51,90.68,90.43,90.6,61500.0,79.7956,79.9454,79.725,79.8749,61500.0
2012-04-18 11:30:00,90.6,90.6,90.4,90.41,30800.0,79.8749,79.8749,79.6986,79.7074,30800.0
2012-04-18 12:00:00,90.43,90.48,90.32,90.39,40700.0,79.725,79.7691,79.6281,79.6898,40700.0
2012-04-18 12:30:00,90.38,90.5,90.38,90.45,19300.0,79.681,79.7868,79.681,79.7427,19300.0
2012-04-18 13:00:00,90.48,90.55,90.42,90.42,29200.0,79.7691,79.8308,79.7162,79.7162,29200.0
2012-04-18 13:30:00,90.45,90.46,90.32,90.37,30800.0,79.7427,79.7515,79.6281,79.6721,30800.0
2012-04-18 14:00:00,90.4,90.65,90.39,90.53,38100.0,79.6986,79.919,79.6898,79.8132,38100.0
2012-04-18 14:30:00,90.52,90.66,90.52,90.59,39200.0,79.8044,79.9278,79.8044,79.8661,39200.0
2012-04-18 15:00:00,90.58,90.79,90.57,90.72,49400.0,79.8573,80.0424,79.8485,79.9807,49400.0
2012-04-18 15:30:00,90.71,90.86,90.67,90.68,93300.0,79.9719,80.1041,79.9366,79.9454,93300.0
2012-04-19 09:30:00,90.75,91.18,90.52,90.99,71400.0,80.0072,80.3863,79.8044,80.2187,71400.0
2012-04-19 10:00:00,90.99,91.05,90.49,90.97,52400.0,80.2187,80.2716,79.7779,80.2011,52400.0
2012-04-19 10:30:00,90.98,91.6,90.87,91.54,116500.0,80.2099,80.7565,80.113,80.7036,116500.0
2012-04-19 11:00:00,91.49,91.51,91.25,91.28,29600.0,80.6596,80.6772,80.448,80.4744,29600.0
2012-04-19 11:30:00,91.26,91.41,91.1,91.36,21500.0,80.4568,80.589,80.3157,80.5449,21500.0
2012-04-19 12:00:00,91.34,91.34,90.85,90.89,22400.0,80.5273,80.5273,80.0953,80.1306,22400.0
2012-04-19 12:30:00,90.85,91.03,90.79,90.96,28300.0,80.0953,80.254,80.0424,80.1923,28300.0
2012-04-19 13:00:00,90.96,90.98,90.75,90.75,22400.0,80.1923,80.2099,80.0072,80.0072,22400.0
2012-04-19 13:30:00,90.77,91.03,90.74,90.85,21000.0,80.0248,80.254,79.9983,80.0953,21000.0
2012-04-19 14:00:00,90.81,90.94,90.62,90.68,19800.0,80.0601,80.1747,79.8925,79.9454,19800.0
2012-04-19 14:30:00,90.67,90.67,90.41,90.5,28900.0,79.9366,79.9366,79.7074,79.7868,28900.0
2012-04-19 15:00:00,90.51,90.69,90.45,90.64,54000.0,79.7956,79.9543,79.7427,79.9102,54000.0
2012-04-19 15:30:00,90.69,90.92,90.68,90.87,69300.0,79.9543,80.157,79.9454,80.113,69300.0
2012-04-20 09:30:00,90.95,91.06,90.57,90.69,33500.0,80.1835,80.2805,79.8485,79.9543,33500.0
2012-04-20 10:00:00,90.72,90.91,90.64,90.82,37600.0,79.9807,80.1482,79.9102,80.0689,37600.0
2012-04-20 10:30:00,90.87,91.04,90.82,90.9,23500.0,80.113,80.2628,80.0689,80.1394,23500.0
2012-04-20 11:00:00,90.9,90.93,90.69,90.69,22600.0,80.1394,80.1659,79.9543,79.9543,22600.0
2012-04-20 11:30:00,90.72,90.83,90.65,90.7,18500.0,79.9807,80.0777,79.919,79.9631,18500.0
2012-04-20 12:00:00,90.71,90.83,90.69,90.81,11500.0,79.9719,80.0777,79.9543,80.0601,11500.0
2012-04-20 12:30:00,90.81,90.82,90.73,90.73,13100.0,80.0601,80.0689,79.9895,79.9895,13100.0
2012-04-20 13:00:00,90.75,90.75,90.41,90.41,28100.0,80.0072,80.0072,79.7074,79.7074,28100.0
2012-04-20 13:30:00,90.4,90.54,90.39,90.51,55400.0,79.6986,79.822,79.6898,79.7956,55400.0
2012-04-20 14:00:00,90.51,90.76,90.43,90.71,27900.0,79.7956,80.016,79.725,79.9719,27900.0
2012-04-20 14:30:00,90.69,90.81,90.68,90.79,35400.0,79.9543,80.0601,79.9454,80.0424,35400.0
2012-04-20 15:00:00,90.8,90.9,90.68,90.86,57400.0,80.0512,80.1394,79.9454,80.1041,57400.0
2012-04-20 15:30:00,90.84,90.91,90.68,90.74,120200.0,80.0865,80.1482,79.9454,79.9983,120200.0
2012-04-23 09:30:00,90.59,90.62,90.08,90.09,55000.0,79.8661,79.8925,79.4165,79.4253,55000.0
2012-04-23 10:00:00,90.11,90.11,89.73,89.99,35500.0,79.4429,79.4429,79.1079,79.3371,35500.0
2012-04-23 10:30:00,90.01,90.01,89.65,89.74,23200.0,79.3548,79.3548,79.0374,79.1167,23200.0
2012-04-23 11:00:00,89.72,89.72,89.33,89.41,24500.0,79.0991,79.0991,78.7553,78.8258,24500.0
2012-04-23 11:30:00,89.36,89.72,89.32,89.63,67900.0,78.7817,79.0991,78.7464,79.0197,67900.0
2012-04-23 12:00:00,89.65,89.87,89.57,89.84,31900.0,79.0374,79.2313,78.9668,79.2049,31900.0
2012-04-23 12:30:00,89.87,90.01,89.84,90.01,30000.0,79.2313,79.3548,79.2049,79.3548,30000.0
2012-04-23 13:00:00,90.01,90.09,89.98,90.04,12400.0,79.3548,79.4253,79.3283,79.3812,12400.0
2012-04-23 13:30:00,90.03,90.29,90.03,90.28,22500.0,79.3724,79.6016,79.3724,79.5928,22500.0
2012-04-23 14:00:00,90.27,90.72,90.18,90.72,96800.0,79.584,79.9807,79.5046,79.9807,96800.0
2012-04-23 14:30:00,90.75,90.78,90.58,90.61,23500.0,80.0072,80.0336,79.8573,79.8837,23500.0
2012-04-23 15:00:00,90.61,90.74,90.54,90.74,44500.0,79.8837,79.9983,79.822,79.9983,44500.0
2012-04-23 15:30:00,90.76,90.76,90.55,90.59,91300.0,80.016,80.016,79.8308,79.8661,91300.0
2012-04-24 09:30:00,90.56,91.12,90.26,90.26,41300.0,79.8397,80.3334,79.5752,79.5752,41300.0
2012-04-24 10:00:00,90.23,90.63,90.23,90.48,28500.0,79.5487,79.9014,79.5487,79.7691,28500.0
2012-04-24 10:30:00,90.5,90.55,90.4,90.51,20500.0,79.7868,79.8308,79.6986,79.7956,20500.0
2012-04-24 11:00:00,90.51,90.52,90.35,90.38,21800.0,79.7956,79.8044,79.6545,79.681,21800.0
2012-04-24 11:30:00,90.36,90.4,90.2,90.2,31200.0,79.6633,79.6986,79.5223,79.5223,31200.0
2012-04-24 12:00:00,90.18,90.21,89.76,89.77,29900.0,79.5046,79.5311,79.1344,79.1432,29900.0
2012-04-24 12:30:00,89.8,89.8,89.24,89.27,41100.0,79.1696,79.1696,78.6759,78.7024,41100.0
2012-04-24 13:00:00,89.28,89.46,89.19,89.3,49900.0,78.7112,78.8699,78.6318,78.7288,49900.0
2012-04-24 13:30:00,89.29,89.48,88.19,88.22,128300.0,78.72,78.8875,77.7502,77.7767,128300.0
2012-04-24 14:00:00,88.22,88.58,88.17,88.3,99700.0,77.7767,78.094,77.7326,77.8472,99700.0
2012-04-24 14:30:00,88.31,88.8,88.28,88.8,46000.0,77.856,78.288,77.8296,78.288,46000.0
2012-04-24 15:00:00,88.81,88.88,88.64,88.85,48300.0,78.2968,78.3585,78.1469,78.3321,48300.0
2012-04-24 15:30:00,88.86,88.94,88.81,88.84,101400.0,78.3409,78.4114,78.2968,78.3233,101400.0
2012-04-25 09:30:00,89.29,89.29,88.14,88.83,166800.0,78.72,78.72,77.7061,78.3144,166800.0
2012-04-25 10:00:00,88.78,88.93,88.67,88.75,55500.0,78.2704,78.4026,78.1734,78.2439,55500.0
2012-04-25 10:30:00,88.78,89.03,88.76,89.03,29700.0,78.2704,78.4908,78.2527,78.4908,29700.0
2012-04-25 11:00:00,89.03,89.07,88.9,89.0,17800.0,78.4908,78.526,78.3762,78.4643,17800.0
2012-04-25 11:30:00,89.02,89.06,88.95,89.04,26800.0,78.482,78.5172,78.4202,78.4996,26800.0
2012-04-25 12:00:00,89.05,89.15,89.02,89.11,17400.0,78.5084,78.5966,78.482,78.5613,17400.0
2012-04-25 12:30:00,89.1,89.34,88.98,89.33,27600.0,78.5525,78.7641,78.4467,78.7553,27600.0
2012-04-25 13:00:00,89.37,89.64,89.32,89.64,16200.0,78.7905,79.0286,78.7464,79.0286,16200.0
2012-04-25 13:30:00,89.62,89.74,89.6,89.69,20700.0,79.0109,79.1167,78.9933,79.0726,20700.0
2012-04-25 14:00:00,89.69,89.69,89.41,89.57,31000.0,79.0726,79.0726,78.8258,78.9668,31000.0
2012-04-25 14:30:00,89.58,89.66,89.32,89.66,30500.0,78.9757,79.0462,78.7464,79.0462,30500.0
2012-04-25 15:00:00,89.66,89.67,89.36,89.42,39100.0,79.0462,79.055,78.7817,78.8346,39100.0
2012-04-25 15:30:00,89.41,89.71,89.34,89.64,80600.0,78.8258,79.0903,78.7641,79.0286,80600.0
2012-04-26 09:30:00,89.79,92.3,89.79,92.22,199300.0,79.1608,81.3737,79.1608,81.3031,199300.0
2012-04-26 10:00:00,92.27,92.6,92.22,92.22,158200.0,81.3472,81.6382,81.3031,81.3031,158200.0
2012-04-26 10:30:00,92.21,92.4,92.06,92.32,107600.0,81.2943,81.4618,81.1621,81.3913,107600.0
2012-04-26 11:00:00,92.32,92.46,88.5,88.83,503900.0,81.3913,81.5147,78.0235,78.3144,503900.0
2012-04-26 11:30:00,88.85,89.92,88.56,89.69,296100.0,78.3321,79.2754,78.0764,79.0726,296100.0
2012-04-26 12:00:00,89.74,90.1,89.65,89.98,77200.0,79.1167,79.4341,79.0374,79.3283,77200.0
2012-04-26 12:30:00,89.99,90.09,89.81,90.04,36800.0,79.3371,79.4253,79.1784,79.3812,36800.0
2012-04-26 13:00:00,90.07,90.4,90.05,90.24,45900.0,79.4077,79.6986,79.39,79.5575,45900.0
2012-04-26 13:30:00,90.23,90.88,90.2,90.72,45200.0,79.5487,80.1218,79.5223,79.9807,45200.0
2012-04-26 14:00:00,90.79,90.9,90.68,90.71,37700.0,80.0424,80.1394,79.9454,79.9719,37700.0
2012-04-26 14:30:00,90.71,91.07,90.69,91.01,47900.0,79.9719,80.2893,79.9543,80.2364,47900.0
2012-04-26 15:00:00,91.0,91.54,90.92,91.53,81800.0,80.2276,80.7036,80.157,80.6948,81800.0
2012-04-26 15:30:00,91.53,91.54,91.23,91.43,141800.0,80.6948,80.7036,80.4303,80.6067,141800.0
2012-04-27 09:30:00,91.93,92.45,91.5,92.43,77500.0,81.0475,81.5059,80.6684,81.4883,77500.0
2012-04-27 10:00:00,92.4,92.45,91.94,92.14,76800.0,81.4618,81.5059,81.0563,81.2326,76800.0
2012-04-27 10:30:00,92.15,92.69,92.09,92.46,71300.0,81.2414,81.7175,81.1885,81.5147,71300.0
2012-04-27 11:00:00,92.47,92.98,92.4,92.83,50500.0,81.5235,81.9732,81.4618,81.8409,50500.0
2012-04-27 11:30:00,92.83,92.99,92.78,92.99,29700.0,81.8409,81.982,81.7969,81.982,29700.0
2012-04-27 12:00:00,92.98,93.08,92.9,92.9,32200.0,81.9732,82.0613,81.9026,81.9026,32200.0
2012-04-27 12:30:00,92.9,93.02,92.89,92.98,63800.0,81.9026,82.0084,81.8938,81.9732,63800.0
2012-04-27 13:00:00,92.98,93.0,92.83,92.9,36700.0,81.9732,81.9908,81.8409,81.9026,36700.0
2012-04-27 13:30:00,92.9,92.93,92.59,92.59,44700.0,81.9026,81.9291,81.6293,81.6293,44700.0
2012-04-27 14:00:00,92.62,92.69,92.46,92.46,31600.0,81.6558,81.7175,81.5147,81.5147,31600.0
2012-04-27 14:30:00,92.46,92.55,92.29,92.49,78400.0,81.5147,81.5941,81.3649,81.5412,78400.0
2012-04-27 15:00:00,92.49,92.65,92.44,92.53,76000.0,81.5412,81.6822,81.4971,81.5764,76000.0
2012-04-27 15:30:00,92.53,92.63,92.15,92.34,179500.0,81.5764,81.6646,81.2414,81.4089,179500.0
2012-04-30 09:30:00,92.56,92.72,91.93,92.18,41100.0,81.6029,81.744,81.0475,81.2679,41100.0
2012-04-30 10:00:00,92.18,92.25,92.05,92.06,29300.0,81.2679,81.3296,81.1533,81.1621,29300.0
2012-04-30 10:30:00,92.03,92.15,91.74,91.78,39100.0,81.1356,81.2414,80.88,80.9152,39100.0
2012-04-30 11:00:00,91.77,91.79,91.68,91.74,20500.0,80.9064,80.924,80.8271,80.88,20500.0
2012-04-30 11:30:00,91.73,91.77,91.63,91.75,30600.0,80.8711,80.9064,80.783,80.8888,30600.0
2012-04-30 12:00:00,91.76,91.93,91.71,91.9,17900.0,80.8976,81.0475,80.8535,81.021,17900.0
2012-04-30 12:30:00,91.9,91.9,91.81,91.84,43900.0,81.021,81.021,80.9417,80.9681,43900.0
2012-04-30 13:00:00,91.83,91.83,91.62,91.67,46400.0,80.9593,80.9593,80.7742,80.8183,46400.0
2012-04-30 13:30:00,91.67,91.85,91.65,91.84,46200.0,80.8183,80.9769,80.8006,80.9681,46200.0
2012-04-30 14:00:00,91.84,91.86,91.65,91.65,27700.0,80.9681,80.9858,80.8006,80.8006,27700.0
2012-04-30 14:30:00,91.65,91.74,91.54,91.73,53100.0,80.8006,80.88,80.7036,80.8711,53100.0
2012-04-30 15:00:00,91.74,91.88,91.73,91.84,95000.0,80.88,81.0034,80.8711,80.9681,95000.0
2012-04-30 15:30:00,91.85,91.98,91.8,91.81,128400.0,80.9769,81.0916,80.9329,80.9417,128400.0
2012-05-01 09:30:00,91.21,92.48,91.21,91.83,138000.0,80.4127,81.5324,80.4127,80.9593,138000.0
2012-05-01 10:00:00,91.88,92.4,91.85,92.23,85800.0,81.0034,81.4618,80.9769,81.312,85800.0
2012-05-01 10:30:00,92.22,92.22,91.8,91.9,62400.0,81.3031,81.3031,80.9329,81.021,62400.0
2012-05-01 11:00:00,91.92,92.01,91.88,91.99,46000.0,81.0387,81.118,81.0034,81.1004,46000.0
2012-05-01 11:30:00,91.98,92.17,91.89,92.09,37400.0,81.0916,81.2591,81.0122,81.1885,37400.0
2012-05-01 12:00:00,92.04,92.06,91.95,92.05,41300.0,81.1445,81.1621,81.0651,81.1533,41300.0
2012-05-01 12:30:00,92.04,92.07,91.76,91.79,109900.0,81.1445,81.1709,80.8976,80.924,109900.0
2012-05-01 13:00:00,91.78,91.88,91.63,91.74,38800.0,80.9152,81.0034,80.783,80.88,38800.0
2012-05-01 13:30:00,91.73,91.83,91.51,91.51,85300.0,80.8711,80.9593,80.6772,80.6772,85300.0
2012-05-01 14:00:00,91.53,92.0,91.34,91.37,104100.0,80.6948,81.1092,80.5273,80.5538,104100.0
2012-05-01 14:30:00,91.37,91.41,90.96,91.01,84300.0,80.5538,80.589,80.1923,80.2364,84300.0
2012-05-01 15:00:00,91.04,91.11,90.88,91.03,83400.0,80.2628,80.3245,80.1218,80.254,83400.0
2012-05-01 15:30:00,91.04,91.08,90.6,90.74,141100.0,80.2628,80.2981,79.8749,79.9983,141100.0
2012-05-02 09:30:00,90.33,91.71,90.33,91.38,83400.0,79.6369,80.8535,79.6369,80.5626,83400.0
2012-05-02 10:00:00,91.4,91.43,90.91,90.98,57100.0,80.5802,80.6067,80.1482,80.2099,57100.0
2012-05-02 10:30:00,90.95,91.37,90.88,91.33,25300.0,80.1835,80.5538,80.1218,80.5185,25300.0
2012-05-02 11:00:00,91.34,91.47,91.13,91.46,42500.0,80.5273,80.6419,80.3422,80.6331,42500.0
2012-05-02 11:30:00,91.48,91.69,91.44,91.68,34500.0,80.6507,80.8359,80.6155,80.8271,34500.0
2012-05-02 12:00:00,91.66,91.96,91.56,91.85,25700.0,80.8094,81.0739,80.7213,80.9769,25700.0
2012-05-02 12:30:00,91.85,91.87,91.73,91.86,20800.0,80.9769,80.9946,80.8711,80.9858,20800.0
2012-05-02 13:00:00,91.88,92.0,91.68,91.72,23500.0,81.0034,81.1092,80.8271,80.8623,23500.0
2012-05-02 13:30:00,91.7,91.91,91.65,91.82,40700.0,80.8447,81.0298,80.8006,80.9505,40700.0
2012-05-02 14:00:00,91.82,92.1,91.82,92.07,40500.0,80.9505,81.1973,80.9505,81.1709,40500.0
2012-05-02 14:30:00,92.07,92.23,92.01,92.2,53900.0,81.1709,81.312,81.118,81.2855,53900.0
2012-05-02 15:00:00,92.2,92.22,91.91,92.18,80600.0,81.2855,81.3031,81.0298,81.2679,80600.0
2012-05-02 15:30:00,92.18,92.46,92.11,92.3,169000.0,81.2679,81.5147,81.2062,81.3737,169000.0
2012-05-03 09:30:00,92.32,92.35,91.65,91.8,30900.0,81.3913,81.4178,80.8006,80.9329,30900.0
2012-05-03 10:00:00,91.75,92.16,91.61,92.16,33500.0,80.8888,81.2502,80.7654,81.2502,33500.0
2012-05-03 10:30:00,92.11,92.43,92.11,92.43,30200.0,81.2062,81.4883,81.2062,81.4883,30200.0
2012-05-03 11:00:00,92.44,92.52,92.37,92.5,37100.0,81.4971,81.5676,81.4354,81.55,37100.0
2012-05-03 11:30:00,92.52,92.52,91.93,91.93,26800.0,81.5676,81.5676,81.0475,81.0475,26800.0
2012-05-03 12:00:00,91.92,92.0,91.79,91.92,13200.0,81.0387,81.1092,80.924,81.0387,13200.0
2012-05-03 12:30:00,91.92,92.02,91.91,91.98,25900.0,81.0387,81.1268,81.0298,81.0916,25900.0
2012-05-03 13:00:00,91.99,92.02,91.91,92.0,36000.0,81.1004,81.1268,81.0298,81.1092,36000.0
2012-05-03 13:30:00,91.99,92.0,91.44,91.55,31300.0,81.1004,81.1092,80.6155,80.7125,31300.0
2012-05-03 14:00:00,91.52,91.68,91.51,91.67,19800.0,80.686,80.8271,80.6772,80.8183,19800.0
2012-05-03 14:30:00,91.66,91.69,91.52,91.63,30700.0,80.8094,80.8359,80.686,80.783,30700.0
2012-05-03 15:00:00,91.64,92.0,91.59,91.91,69200.0,80.7918,81.1092,80.7477,81.0298,69200.0
2012-05-03 15:30:00,91.91,92.08,91.88,91.96,108200.0,81.0298,81.1797,81.0034,81.0739,108200.0
2012-05-04 09:30:00,91.44,91.72,90.83,91.02,50500.0,80.6155,80.8623,80.0777,80.2452,50500.0
2012-05-04 10:00:00,91.01,91.32,90.86,91.02,66100.0,80.2364,80.5097,80.1041,80.2452,66100.0
2012-05-04 10:30:00,91.0,91.16,90.9,91.16,39700.0,80.2276,80.3686,80.1394,80.3686,39700.0
2012-05-04 11:00:00,91.13,91.14,90.87,91.0,29600.0,80.3422,80.351,80.113,80.2276,29600.0
2012-05-04 11:30:00,90.99,90.99,90.63,90.67,36200.0,80.2187,80.2187,79.9014,79.9366,36200.0
2012-05-04 12:00:00,90.71,90.72,90.53,90.59,29100.0,79.9719,79.9807,79.8132,79.8661,29100.0
2012-05-04 12:30:00,90.58,90.62,90.35,90.39,23500.0,79.8573,79.8925,79.6545,79.6898,23500.0
2012-05-04 13:00:00,90.39,90.67,90.37,90.63,26300.0,79.6898,79.9366,79.6721,79.9014,26300.0
2012-05-04 13:30:00,90.63,90.91,90.63,90.72,30400.0,79.9014,80.1482,79.9014,79.9807,30400.0
2012-05-04 14:00:00,90.72,90.75,90.48,90.57,41600.0,79.9807,80.0072,79.7691,79.8485,41600.0
2012-05-04 14:30:00,90.58,90.58,90.35,90.51,41000.0,79.8573,79.8573,79.6545,79.7956,41000.0
2012-05-04 15:00:00,90.54,90.57,90.45,90.49,36300.0,79.822,79.8485,79.7427,79.7779,36300.0
2012-05-04 15:30:00,90.5,90.56,90.35,90.37,99800.0,79.7868,79.8397,79.6545,79.6721,99800.0
2012-05-07 09:30:00,90.25,90.81,90.25,90.78,117100.0,79.5663,80.0601,79.5663,80.0336,117100.0
2012-05-07 10:00:00,90.79,91.05,90.71,90.71,61100.0,80.0424,80.2716,79.9719,79.9719,61100.0
2012-05-07 10:30:00,90.73,91.0,90.59,90.98,58600.0,79.9895,80.2276,79.8661,80.2099,58600.0
2012-05-07 11:00:00,90.98,91.05,90.68,90.96,63300.0,80.2099,80.2716,79.9454,80.1923,63300.0
2012-05-07 11:30:00,90.98,90.99,90.68,90.69,29000.0,80.2099,80.2187,79.9454,79.9543,29000.0
2012-05-07 12:00:00,90.68,90.71,90.34,90.53,24400.0,79.9454,79.9719,79.6457,79.8132,24400.0
2012-05-07 12:30:00,90.53,90.71,90.43,90.63,26800.0,79.8132,79.9719,79.725,79.9014,26800.0
2012-05-07 13:00:00,90.64,90.65,90.37,90.37,23300.0,79.9102,79.919,79.6721,79.6721,23300.0
2012-05-07 13:30:00,90.35,90.66,90.32,90.56,30800.0,79.6545,79.9278,79.6281,79.8397,30800.0
2012-05-07 14:00:00,90.56,90.56,90.34,90.36,61300.0,79.8397,79.8397,79.6457,79.6633,61300.0
2012-05-07 14:30:00,90.36,90.59,90.36,90.57,49500.0,79.6633,79.8661,79.6633,79.8485,49500.0
2012-05-07 15:00:00,90.54,90.76,90.52,90.7,49200.0,79.822,80.016,79.8044,79.9631,49200.0
2012-05-07 15:30:00,90.72,90.72,90.44,90.66,182900.0,79.9807,79.9807,79.7339,79.9278,182900.0
2012-05-08 09:30:00,90.2,90.2,89.19,89.68,52300.0,79.5223,79.5223,78.6318,79.0638,52300.0
2012-05-08 10:00:00,89.72,89.72,88.59,88.59,87300.0,79.0991,79.0991,78.1029,78.1029,87300.0
2012-05-08 10:30:00,88.56,88.66,88.26,88.47,55700.0,78.0764,78.1646,77.8119,77.9971,55700.0
2012-05-08 11:00:00,88.43,88.53,87.81,88.53,66800.0,77.9618,78.05,77.4152,78.05,66800.0
2012-05-08 11:30:00,88.48,89.59,88.42,89.29,67000.0,78.0059,78.9845,77.953,78.72,67000.0
2012-05-08 12:00:00,89.27,89.33,89.11,89.23,38400.0,78.7024,78.7553,78.5613,78.6671,38400.0
2012-05-08 12:30:00,89.23,89.43,89.03,89.03,47300.0,78.6671,78.8434,78.4908,78.4908,47300.0
2012-05-08 13:00:00,89.03,89.29,88.68,89.29,98500.0,78.4908,78.72,78.1822,78.72,98500.0
2012-05-08 13:30:00,89.29,89.42,89.09,89.18,84700.0,78.72,78.8346,78.5437,78.623,84700.0
2012-05-08 14:00:00,89.17,89.37,88.82,88.97,54300.0,78.6142,78.7905,78.3056,78.4379,54300.0
2012-05-08 14:30:00,88.98,89.23,88.98,89.16,59900.0,78.4467,78.6671,78.4467,78.6054,59900.0
2012-05-08 15:00:00,89.16,89.49,89.0,89.32,97900.0,78.6054,78.8963,78.4643,78.7464,97900.0
2012-05-08 15:30:00,89.36,89.36,89.08,89.17,115800.0,78.7817,78.7817,78.5349,78.6142,115800.0
2012-05-09 09:30:00,88.37,89.09,88.19,88.8,38400.0,77.9089,78.5437,77.7502,78.288,38400.0
2012-05-09 10:00:00,88.84,88.99,87.67,87.75,65300.0,78.3233,78.4555,77.2918,77.3623,65300.0
2012-05-09 10:30:00,87.79,89.03,87.77,88.9,58100.0,77.3976,78.4908,77.3799,78.3762,58100.0
2012-05-09 11:00:00,88.88,89.29,88.77,89.16,55500.0,78.3585,78.72,78.2615,78.6054,55500.0
2012-05-09 11:30:00,89.14,89.29,89.0,89.0,24800.0,78.5877,78.72,78.4643,78.4643,24800.0
2012-05-09 12:00:00,89.02,89.03,88.67,88.73,21300.0,78.482,78.4908,78.1734,78.2263,21300.0
2012-05-09 12:30:00,88.73,88.77,88.42,88.68,41000.0,78.2263,78.2615,77.953,78.1822,41000.0
2012-05-09 13:00:00,88.69,88.94,88.55,88.82,32300.0,78.191,78.4114,78.0676,78.3056,32300.0
2012-05-09 13:30:00,88.82,89.07,88.8,88.95,44900.0,78.3056,78.526,78.288,78.4202,44900.0
2012-05-09 14:00:00,88.96,89.02,88.85,88.9,36100.0,78.4291,78.482,78.3321,78.3762,36100.0
2012-05-09 14:30:00,88.9,88.99,88.48,88.57,50900.0,78.3762,78.4555,78.0059,78.0852,50900.0
2012-05-09 15:00:00,88.58,88.73,88.48,88.66,76800.0,78.094,78.2263,78.0059,78.1646,76800.0
2012-05-09 15:30:00,88.64,89.02,88.61,88.65,132700.0,78.1469,78.482,78.1205,78.1558,132700.0
2012-05-10 09:30:00,88.91,89.83,88.83,89.26,62300.0,78.385,79.1961,78.3144,78.6935,62300.0
2012-05-10 10:00:00,89.36,89.39,88.58,88.62,54100.0,78.7817,78.8082,78.094,78.1293,54100.0
2012-05-10 10:30:00,88.64,88.89,88.52,88.64,47300.0,78.1469,78.3673,78.0411,78.1469,47300.0
2012-05-10 11:00:00,88.64,88.93,88.43,88.92,39900.0,78.1469,78.4026,77.9618,78.3938,39900.0
2012-05-10 11:30:00,88.92,89.04,88.85,89.02,54700.0,78.3938,78.4996,78.3321,78.482,54700.0
2012-05-10 12:00:00,88.99,89.27,88.88,89.16,32700.0,78.4555,78.7024,78.3585,78.6054,32700.0
2012-05-10 12:30:00,89.17,89.51,89.11,89.45,51500.0,78.6142,78.9139,78.5613,78.8611,51500.0
2012-05-10 13:00:00,89.46,89.54,89.21,89.24,37800.0,78.8699,78.9404,78.6495,78.6759,37800.0
2012-05-10 13:30:00,89.27,89.41,89.18,89.27,25400.0,78.7024,78.8258,78.623,78.7024,25400.0
2012-05-10 14:00:00,89.25,89.51,89.19,89.43,33900.0,78.6847,78.9139,78.6318,78.8434,33900.0
2012-05-10 14:30:00,89.43,89.57,89.35,89.39,44100.0,78.8434,78.9668,78.7729,78.8082,44100.0
2012-05-10 15:00:00,89.39,89.41,89.23,89.35,47900.0,78.8082,78.8258,78.6671,78.7729,47900.0
2012-05-10 15:30:00,89.37,89.46,89.02,89.08,148200.0,78.7905,78.8699,78.482,78.5349,148200.0
2012-05-11 09:30:00,88.66,89.39,88.43,89.13,34100.0,78.1646,78.8082,77.9618,78.5789,34100.0
2012-05-11 10:00:00,89.21,89.81,89.15,89.66,16200.0,78.6495,79.1784,78.5966,79.0462,16200.0
2012-05-11 10:30:00,89.7,90.06,89.7,89.97,25400.0,79.0815,79.3988,79.0815,79.3195,25400.0
2012-05-11 11:00:00,90.0,90.1,89.78,89.83,23900.0,79.3459,79.4341,79.152,79.1961,23900.0
2012-05-11 11:30:00,89.89,90.23,89.85,89.91,32400.0,79.249,79.5487,79.2137,79.2666,32400.0
2012-05-11 12:00:00,89.91,89.93,89.63,89.66,19300.0,79.2666,79.2842,79.0197,79.0462,19300.0
2012-05-11 12:30:00,89.64,89.72,89.46,89.46,33400.0,79.0286,79.0991,78.8699,78.8699,33400.0
2012-05-11 13:00:00,89.5,89.5,88.96,89.03,63900.0,78.9051,78.9051,78.4291,78.4908,63900.0
2012-05-11 13:30:00,89.03,89.2,88.89,88.91,43900.0,78.4908,78.6406,78.3673,78.385,43900.0
2012-05-11 14:00:00,88.91,88.99,88.72,88.76,54000.0,78.385,78.4555,78.2175,78.2527,54000.0
2012-05-11 14:30:00,88.76,89.02,88.59,88.96,52500.0,78.2527,78.482,78.1029,78.4291,52500.0
2012-05-11 15:00:00,88.96,89.0,88.68,88.68,44800.0,78.4291,78.4643,78.1822,78.1822,44800.0
2012-05-11 15:30:00,88.7,88.75,88.15,88.44,203200.0,78.1998,78.2439,77.7149,77.9706,203200.0
2012-05-14 09:30:00,85.79,86.46,83.5,84.55,556000.0,75.6343,76.225,73.6154,74.5411,556000.0
2012-05-14 10:00:00,84.53,84.82,83.55,83.85,157400.0,74.5235,74.7791,73.6595,73.924,157400.0
2012-05-14 10:30:00,83.93,84.7,83.64,84.49,160200.0,73.9945,74.6733,73.7388,74.4882,160200.0
2012-05-14 11:00:00,84.49,84.54,83.73,83.92,124700.0,74.4882,74.5323,73.8182,73.9857,124700.0
2012-05-14 11:30:00,83.92,84.16,83.72,83.72,104100.0,73.9857,74.1973,73.8094,73.8094,104100.0
2012-05-14 12:00:00,83.66,83.83,83.51,83.66,92800.0,73.7565,73.9063,73.6242,73.7565,92800.0
2012-05-14 12:30:00,83.65,83.76,83.62,83.63,128100.0,73.7476,73.8446,73.7212,73.73,128100.0
2012-05-14 13:00:00,83.63,83.68,83.23,83.32,102500.0,73.73,73.7741,73.3774,73.4567,102500.0
2012-05-14 13:30:00,83.32,83.75,83.29,83.52,105800.0,73.4567,73.8358,73.4303,73.633,105800.0
2012-05-14 14:00:00,83.55,83.7,83.0,83.02,120800.0,73.6595,73.7917,73.1746,73.1922,120800.0
2012-05-14 14:30:00,83.01,83.06,82.5,82.72,201000.0,73.1834,73.2275,72.7338,72.9277,201000.0
2012-05-14 15:00:00,82.72,83.26,82.68,82.95,214600.0,72.9277,73.4038,72.8925,73.1305,214600.0
2012-05-14 15:30:00,82.95,83.09,82.27,82.35,343000.0,73.1305,73.2539,72.531,72.6015,343000.0
2012-05-15 09:30:00,82.31,82.31,80.54,81.47,354700.0,72.5663,72.5663,71.0058,71.8257,354700.0
2012-05-15 10:00:00,81.5,82.4,81.49,82.4,119900.0,71.8522,72.6456,71.8433,72.6456,119900.0
2012-05-15 10:30:00,82.39,82.6,82.29,82.33,115600.0,72.6368,72.8219,72.5486,72.5839,115600.0
2012-05-15 11:00:00,82.3,82.31,81.3,81.41,79900.0,72.5575,72.5663,71.6758,71.7728,79900.0
2012-05-15 11:30:00,81.42,81.8,81.33,81.37,175600.0,71.7816,72.1166,71.7023,71.7375,175600.0
2012-05-15 12:00:00,81.36,81.7,81.34,81.67,177700.0,71.7287,72.0285,71.7111,72.002,177700.0
2012-05-15 12:30:00,81.69,81.94,81.66,81.85,79400.0,72.0197,72.2401,71.9932,72.1607,79400.0
2012-05-15 13:00:00,81.84,82.68,81.84,82.55,69700.0,72.1519,72.8925,72.1519,72.7779,69700.0
2012-05-15 13:30:00,82.57,82.57,81.64,81.74,70900.0,72.7955,72.7955,71.9756,72.0637,70900.0
2012-05-15 14:00:00,81.74,81.97,81.72,81.87,98900.0,72.0637,72.2665,72.0461,72.1784,98900.0
2012-05-15 14:30:00,81.88,81.92,81.61,81.77,65700.0,72.1872,72.2224,71.9491,72.0902,65700.0
2012-05-15 15:00:00,81.8,81.86,81.04,81.06,107700.0,72.1166,72.1695,71.4466,71.4642,107700.0
2012-05-15 15:30:00,81.06,81.27,80.88,81.09,238200.0,71.4642,71.6494,71.3056,71.4907,238200.0
2012-05-16 09:30:00,81.14,81.81,81.0,81.64,155600.0,71.5348,72.1255,71.4113,71.9756,155600.0
2012-05-16 10:00:00,81.64,82.8,81.61,82.68,125700.0,71.9756,72.9983,71.9491,72.8925,125700.0
2012-05-16 10:30:00,82.7,83.17,82.67,82.9,99300.0,72.9101,73.3245,72.8837,73.0864,99300.0
2012-05-16 11:00:00,82.87,82.89,82.36,82.51,112200.0,73.06,73.0776,72.6104,72.7426,112200.0
2012-05-16 11:30:00,82.51,82.89,82.42,82.78,37700.0,72.7426,73.0776,72.6633,72.9806,37700.0
2012-05-16 12:00:00,82.78,82.84,82.53,82.75,33700.0,72.9806,73.0335,72.7602,72.9542,33700.0
2012-05-16 12:30:00,82.74,82.78,82.48,82.63,48400.0,72.9454,72.9806,72.7161,72.8484,48400.0
2012-05-16 13:00:00,82.63,82.85,82.35,82.51,43400.0,72.8484,73.0423,72.6015,72.7426,43400.0
2012-05-16 13:30:00,82.52,82.56,82.11,82.54,63800.0,72.7514,72.7867,72.3899,72.769,63800.0
2012-05-16 14:00:00,82.55,82.64,81.95,82.2,94900.0,72.7779,72.8572,72.2489,72.4693,94900.0
2012-05-16 14:30:00,82.19,82.27,81.91,82.04,100800.0,72.4605,72.531,72.2136,72.3282,100800.0
2012-05-16 15:00:00,82.05,82.14,81.72,82.05,157600.0,72.3371,72.4164,72.0461,72.3371,157600.0
2012-05-16 15:30:00,82.07,82.29,81.85,82.06,220300.0,72.3547,72.5486,72.1607,72.3459,220300.0
2012-05-17 09:30:00,72.28,73.8,67.22,70.21,1579500.0,63.7236,65.0637,59.2626,61.8987,1579500.0
2012-05-17 10:00:00,70.16,70.46,68.94,69.96,679300.0,61.8546,62.1191,60.779,61.6782,679300.0
2012-05-17 10:30:00,69.96,69.98,69.0,69.63,641200.0,61.6782,61.6959,60.8319,61.3873,641200.0
2012-05-17 11:00:00,69.65,70.2,68.65,70.12,718300.0,61.4049,61.8898,60.5233,61.8193,718300.0
2012-05-17 11:30:00,70.08,70.75,69.62,70.52,461700.0,61.784,62.3747,61.3785,62.172,461700.0
2012-05-17 12:00:00,70.6,70.95,69.93,70.1,461200.0,62.2425,62.5511,61.6518,61.8017,461200.0
2012-05-17 12:30:00,70.09,70.19,69.56,69.57,185400.0,61.7929,61.881,61.3256,61.3344,185400.0
2012-05-17 13:00:00,69.56,69.93,69.16,69.38,184100.0,61.3256,61.6518,60.9729,61.1669,184100.0
2012-05-17 13:30:00,69.37,69.47,68.61,68.91,256700.0,61.1581,61.2463,60.4881,60.7525,256700.0
2012-05-17 14:00:00,68.96,69.75,68.28,69.42,264400.0,60.7966,61.4931,60.1971,61.2022,264400.0
2012-05-17 14:30:00,69.42,69.69,68.76,69.68,248100.0,61.2022,61.4402,60.6203,61.4314,248100.0
2012-05-17 15:00:00,69.69,69.76,68.7,69.0,306300.0,61.4402,61.5019,60.5674,60.8319,306300.0
2012-05-17 15:30:00,69.0,69.01,68.06,68.18,508900.0,60.8319,60.8407,60.0032,60.109,508900.0
2012-05-18 09:30:00,68.15,68.25,67.53,67.62,296300.0,60.0825,60.1707,59.5359,59.6153,296300.0
2012-05-18 10:00:00,67.61,67.99,67.52,67.62,173300.0,59.6064,59.9415,59.5271,59.6153,173300.0
2012-05-18 10:30:00,67.62,67.89,67.47,67.83,119200.0,59.6153,59.8533,59.483,59.8004,119200.0
2012-05-18 11:00:00,67.83,67.86,67.16,67.33,104700.0,59.8004,59.8268,59.2097,59.3596,104700.0
2012-05-18 11:30:00,67.34,67.41,66.8,67.06,142700.0,59.3684,59.4301,58.8923,59.1215,142700.0
2012-05-18 12:00:00,67.07,67.97,67.06,67.97,106600.0,59.1304,59.9238,59.1215,59.9238,106600.0
2012-05-18 12:30:00,67.99,68.25,67.75,67.83,94500.0,59.9415,60.1707,59.7299,59.8004,94500.0
2012-05-18 13:00:00,67.85,67.87,67.51,67.64,73900.0,59.818,59.8357,59.5183,59.6329,73900.0
2012-05-18 13:30:00,67.63,67.64,67.27,67.3,75400.0,59.6241,59.6329,59.3067,59.3331,75400.0
2012-05-18 14:00:00,67.3,67.3,67.04,67.21,80700.0,59.3331,59.3331,59.1039,59.2538,80700.0
2012-05-18 14:30:00,67.22,67.24,66.63,66.79,87400.0,59.2626,59.2802,58.7424,58.8835,87400.0
2012-05-18 15:00:00,66.78,67.01,66.48,66.53,159000.0,58.8747,59.0775,58.6102,58.6543,159000.0
2012-05-18 15:30:00,66.53,66.74,66.25,66.67,324100.0,58.6543,58.8394,58.4074,58.7777,324100.0
2012-05-21 09:30:00,66.88,67.06,66.03,66.4,237100.0,58.9629,59.1215,58.2135,58.5397,237100.0
2012-05-21 10:00:00,66.39,67.26,66.32,67.02,318800.0,58.5309,59.2979,58.4691,59.0863,318800.0
2012-05-21 10:30:00,66.98,67.55,66.79,67.55,308300.0,59.051,59.5535,58.8835,59.5535,308300.0
2012-05-21 11:00:00,67.54,68.06,67.32,68.06,334900.0,59.5447,60.0032,59.3508,60.0032,334900.0
2012-05-21 11:30:00,68.05,68.23,67.77,68.0,177400.0,59.9943,60.153,59.7475,59.9503,177400.0
2012-05-21 12:00:00,68.0,68.51,67.93,68.44,119100.0,59.9503,60.3999,59.8886,60.3382,119100.0
2012-05-21 12:30:00,68.44,68.58,67.98,68.19,144700.0,60.3382,60.4616,59.9326,60.1178,144700.0
2012-05-21 13:00:00,68.18,68.49,68.16,68.46,100400.0,60.109,60.3823,60.0913,60.3558,100400.0
2012-05-21 13:30:00,68.46,68.91,68.45,68.74,199800.0,60.3558,60.7525,60.347,60.6027,199800.0
2012-05-21 14:00:00,68.73,69.31,68.57,69.19,253000.0,60.5939,61.1052,60.4528,60.9994,253000.0
2012-05-21 14:30:00,69.19,69.62,69.14,69.41,199400.0,60.9994,61.3785,60.9553,61.1934,199400.0
2012-05-21 15:00:00,69.41,70.34,69.41,70.13,310600.0,61.1934,62.0133,61.1934,61.8281,310600.0
2012-05-21 15:30:00,70.14,70.2,69.73,69.81,614000.0,61.8369,61.8898,61.4755,61.546,614000.0
2012-05-22 09:30:00,68.98,69.7,68.73,69.29,208400.0,60.8143,61.449,60.5939,61.0876,208400.0
2012-05-22 10:00:00,69.29,69.95,69.27,69.75,275400.0,61.0876,61.6694,61.0699,61.4931,275400.0
2012-05-22 10:30:00,69.77,70.0,69.6,69.95,184700.0,61.5107,61.7135,61.3609,61.6694,184700.0
2012-05-22 11:00:00,69.94,70.12,69.74,69.88,115400.0,61.6606,61.8193,61.4843,61.6077,115400.0
2012-05-22 11:30:00,69.86,69.96,69.71,69.84,144400.0,61.5901,61.6782,61.4578,61.5725,144400.0
2012-05-22 12:00:00,69.83,69.94,69.71,69.77,131500.0,61.5636,61.6606,61.4578,61.5107,131500.0
2012-05-22 12:30:00,69.79,69.95,69.64,69.91,105900.0,61.5284,61.6694,61.3961,61.6342,105900.0
2012-05-22 13:00:00,69.91,70.1,69.84,69.98,246900.0,61.6342,61.8017,61.5725,61.6959,246900.0
2012-05-22 13:30:00,69.96,70.04,69.66,69.78,104300.0,61.6782,61.7488,61.4138,61.5196,104300.0
2012-05-22 14:00:00,69.77,69.88,69.65,69.78,353500.0,61.5107,61.6077,61.4049,61.5196,353500.0
2012-05-22 14:30:00,69.77,69.84,69.57,69.69,164200.0,61.5107,61.5725,61.3344,61.4402,164200.0
2012-05-22 15:00:00,69.71,69.74,69.19,69.23,155700.0,61.4578,61.4843,60.9994,61.0347,155700.0
2012-05-22 15:30:00,69.22,69.34,68.66,69.01,302400.0,61.0258,61.1316,60.5321,60.8407,302400.0
2012-05-23 09:30:00,68.46,69.83,68.46,69.76,162900.0,60.3558,61.5636,60.3558,61.5019,162900.0
2012-05-23 10:00:00,69.84,69.92,69.36,69.38,105700.0,61.5725,61.643,61.1493,61.1669,105700.0
2012-05-23 10:30:00,69.35,69.49,69.08,69.14,100800.0,61.1405,61.2639,60.9024,60.9553,100800.0
2012-05-23 11:00:00,69.13,69.46,69.12,69.34,87700.0,60.9465,61.2374,60.9377,61.1316,87700.0
2012-05-23 11:30:00,69.39,70.0,69.33,69.99,93000.0,61.1757,61.7135,61.1228,61.7047,93000.0
2012-05-23 12:00:00,69.99,70.11,69.67,70.03,142700.0,61.7047,61.8105,61.4226,61.74,142700.0
2012-05-23 12:30:00,70.0,70.16,69.96,70.12,120300.0,61.7135,61.8546,61.6782,61.8193,120300.0
2012-05-23 13:00:00,70.11,70.5,70.0,70.5,115800.0,61.8105,62.1543,61.7135,62.1543,115800.0
2012-05-23 13:30:00,70.47,70.73,70.33,70.52,141200.0,62.1279,62.3571,62.0044,62.172,141200.0
2012-05-23 14:00:00,70.51,70.71,70.38,70.56,163300.0,62.1631,62.3395,62.0485,62.2072,163300.0
2012-05-23 14:30:00,70.55,70.86,70.43,70.79,105500.0,62.1984,62.4717,62.0926,62.41,105500.0
2012-05-23 15:00:00,70.78,71.34,70.65,71.34,188500.0,62.4012,62.8949,62.2866,62.8949,188500.0
2012-05-23 15:30:00,71.33,71.83,71.21,71.68,600600.0,62.8861,63.3269,62.7803,63.1946,600600.0
2012-05-24 09:30:00,72.34,72.34,70.92,71.52,269400.0,63.7765,63.7765,62.5246,63.0536,269400.0
2012-05-24 10:00:00,71.56,72.06,71.43,71.91,226600.0,63.0888,63.5297,62.9742,63.3974,226600.0
2012-05-24 10:30:00,71.91,72.35,71.91,72.3,197000.0,63.3974,63.7853,63.3974,63.7412,197000.0
2012-05-24 11:00:00,72.31,72.7,72.25,72.42,226800.0,63.7501,64.0939,63.6972,63.847,226800.0
2012-05-24 11:30:00,72.4,72.67,72.24,72.49,99600.0,63.8294,64.0674,63.6883,63.9087,99600.0
2012-05-24 12:00:00,72.47,72.49,72.18,72.49,133000.0,63.8911,63.9087,63.6354,63.9087,133000.0
2012-05-24 12:30:00,72.5,72.54,72.19,72.34,88500.0,63.9176,63.9528,63.6443,63.7765,88500.0
2012-05-24 13:00:00,72.34,72.61,72.28,72.5,104700.0,63.7765,64.0145,63.7236,63.9176,104700.0
2012-05-24 13:30:00,72.53,72.82,72.41,72.55,155600.0,63.944,64.1997,63.8382,63.9616,155600.0
2012-05-24 14:00:00,72.56,72.67,72.19,72.49,159000.0,63.9705,64.0674,63.6443,63.9087,159000.0
2012-05-24 14:30:00,72.49,72.56,72.25,72.33,149400.0,63.9087,63.9705,63.6972,63.7677,149400.0
2012-05-24 15:00:00,72.36,72.7,72.35,72.67,183700.0,63.7941,64.0939,63.7853,64.0674,183700.0
2012-05-24 15:30:00,72.68,72.96,72.54,72.93,313200.0,64.0763,64.3231,63.9528,64.2967,313200.0
2012-05-25 09:30:00,73.03,73.8,72.89,73.03,134200.0,64.3848,65.0637,64.2614,64.3848,134200.0
2012-05-25 10:00:00,73.06,73.15,72.84,72.97,115300.0,64.4113,64.4906,64.2173,64.3319,115300.0
2012-05-25 10:30:00,73.01,73.06,72.63,72.69,74500.0,64.3672,64.4113,64.0322,64.0851,74500.0
2012-05-25 11:00:00,72.64,72.89,72.64,72.79,65100.0,64.041,64.2614,64.041,64.1732,65100.0
2012-05-25 11:30:00,72.79,72.85,72.52,72.81,62500.0,64.1732,64.2261,63.9352,64.1909,62500.0
2012-05-25 12:00:00,72.81,73.04,72.78,73.0,68400.0,64.1909,64.3936,64.1644,64.3584,68400.0
2012-05-25 12:30:00,73.01,73.2,72.97,73.16,45500.0,64.3672,64.5347,64.3319,64.4994,45500.0
2012-05-25 13:00:00,73.17,73.3,73.1,73.27,74000.0,64.5083,64.6229,64.4465,64.5964,74000.0
2012-05-25 13:30:00,73.27,73.54,73.2,73.48,108100.0,64.5964,64.8345,64.5347,64.7816,108100.0
2012-05-25 14:00:00,73.48,73.48,73.31,73.4,103200.0,64.7816,64.7816,64.6317,64.711,103200.0
2012-05-25 14:30:00,73.41,73.46,73.25,73.35,108700.0,64.7198,64.7639,64.5788,64.6669,108700.0
2012-05-25 15:00:00,73.36,73.47,73.16,73.37,182000.0,64.6758,64.7727,64.4994,64.6846,182000.0
2012-05-25 15:30:00,73.36,73.69,73.3,73.66,213600.0,64.6758,64.9667,64.6229,64.9402,213600.0
2012-05-29 09:30:00,74.14,74.14,73.27,73.35,176800.0,65.3634,65.3634,64.5964,64.6669,176800.0
2012-05-29 10:00:00,73.28,73.87,73.0,73.74,108100.0,64.6052,65.1254,64.3584,65.0108,108100.0
2012-05-29 10:30:00,73.76,73.86,73.43,73.45,97700.0,65.0284,65.1166,64.7375,64.7551,97700.0
2012-05-29 11:00:00,73.47,73.55,73.32,73.51,93100.0,64.7727,64.8433,64.6405,64.808,93100.0
2012-05-29 11:30:00,73.52,73.52,73.1,73.37,75900.0,64.8168,64.8168,64.4465,64.6846,75900.0
2012-05-29 12:00:00,73.36,73.4,72.87,73.22,71600.0,64.6758,64.711,64.2438,64.5523,71600.0
2012-05-29 12:30:00,73.23,73.61,73.1,73.29,64200.0,64.5611,64.8962,64.4465,64.614,64200.0
2012-05-29 13:00:00,73.28,73.43,73.15,73.34,66000.0,64.6052,64.7375,64.4906,64.6581,66000.0
2012-05-29 13:30:00,73.4,73.65,73.27,73.61,48900.0,64.711,64.9314,64.5964,64.8962,48900.0
2012-05-29 14:00:00,73.61,73.89,73.49,73.89,68500.0,64.8962,65.143,64.7904,65.143,68500.0
2012-05-29 14:30:00,73.88,73.9,73.64,73.86,65100.0,65.1342,65.1518,64.9226,65.1166,65100.0
2012-05-29 15:00:00,73.85,73.99,73.68,73.89,143100.0,65.1078,65.2312,64.9579,65.143,143100.0
2012-05-29 15:30:00,73.91,74.3,73.84,74.21,214600.0,65.1607,65.5045,65.0989,65.4251,214600.0
2012-05-30 09:30:00,73.39,73.79,72.9,73.06,169000.0,64.7022,65.0549,64.2702,64.4113,169000.0
2012-05-30 10:00:00,73.06,73.1,72.73,73.05,143200.0,64.4113,64.4465,64.1203,64.4025,143200.0
2012-05-30 10:30:00,73.03,73.26,72.89,72.91,80100.0,64.3848,64.5876,64.2614,64.279,80100.0
2012-05-30 11:00:00,72.91,73.18,72.87,73.11,51900.0,64.279,64.5171,64.2438,64.4554,51900.0
2012-05-30 11:30:00,73.08,73.22,72.89,73.09,56100.0,64.4289,64.5523,64.2614,64.4377,56100.0
2012-05-30 12:00:00,73.08,73.09,72.8,72.86,92400.0,64.4289,64.4377,64.1821,64.2349,92400.0
2012-05-30 12:30:00,72.87,72.9,72.73,72.82,57800.0,64.2438,64.2702,64.1203,64.1997,57800.0
2012-05-30 13:00:00,72.88,72.88,72.7,72.74,77000.0,64.2526,64.2526,64.0939,64.1292,77000.0
2012-05-30 13:30:00,72.72,73.01,72.72,72.95,72100.0,64.1115,64.3672,64.1115,64.3143,72100.0
2012-05-30 14:00:00,72.96,73.02,72.77,72.9,66200.0,64.3231,64.376,64.1556,64.2702,66200.0
2012-05-30 14:30:00,72.9,72.94,72.7,72.86,65800.0,64.2702,64.3055,64.0939,64.2349,65800.0
2012-05-30 15:00:00,72.86,72.89,72.6,72.77,129700.0,64.2349,64.2614,64.0057,64.1556,129700.0
2012-05-30 15:30:00,72.75,72.76,72.45,72.45,232100.0,64.138,64.1468,63.8735,63.8735,232100.0
2012-05-31 09:30:00,72.65,72.65,71.65,71.9,74700.0,64.0498,64.0498,63.1682,63.3886,74700.0
2012-05-31 10:00:00,71.95,72.15,71.86,72.15,64500.0,63.4327,63.609,63.3533,63.609,64500.0
2012-05-31 10:30:00,72.15,72.27,72.06,72.15,45000.0,63.609,63.7148,63.5297,63.609,45000.0
2012-05-31 11:00:00,72.15,72.24,72.01,72.2,65100.0,63.609,63.6883,63.4856,63.6531,65100.0
2012-05-31 11:30:00,72.23,72.54,72.23,72.35,42400.0,63.6795,63.9528,63.6795,63.7853,42400.0
2012-05-31 12:00:00,72.34,73.09,72.28,73.04,71900.0,63.7765,64.4377,63.7236,64.3936,71900.0
2012-05-31 12:30:00,73.02,73.1,72.86,72.9,82200.0,64.376,64.4465,64.2349,64.2702,82200.0
2012-05-31 13:00:00,72.89,73.25,72.89,73.23,76000.0,64.2614,64.5788,64.2614,64.5611,76000.0
2012-05-31 13:30:00,73.2,73.2,72.66,72.68,50700.0,64.5347,64.5347,64.0586,64.0763,50700.0
2012-05-31 14:00:00,72.7,73.05,72.62,72.96,83600.0,64.0939,64.4025,64.0234,64.3231,83600.0
2012-05-31 14:30:00,72.96,73.11,72.88,73.1,47400.0,64.3231,64.4554,64.2526,64.4465,47400.0
2012-05-31 15:00:00,73.13,73.27,72.97,73.23,62900.0,64.473,64.5964,64.3319,64.5611,62900.0
2012-05-31 15:30:00,73.25,73.43,72.9,72.94,143100.0,64.5788,64.7375,64.2702,64.3055,143100.0
2012-06-01 09:30:00,71.51,72.39,71.14,71.84,139900.0,63.0448,63.8206,62.7186,63.3357,139900.0
2012-06-01 10:00:00,71.94,72.01,71.63,71.7,106800.0,63.4239,63.4856,63.1506,63.2123,106800.0
2012-06-01 10:30:00,71.7,71.91,71.56,71.89,69100.0,63.2123,63.3974,63.0888,63.3798,69100.0
2012-06-01 11:00:00,71.89,71.92,71.61,71.71,67300.0,63.3798,63.4062,63.1329,63.2211,67300.0
2012-06-01 11:30:00,71.73,71.73,71.26,71.34,51200.0,63.2387,63.2387,62.8244,62.8949,51200.0
2012-06-01 12:00:00,71.34,71.55,71.33,71.42,38600.0,62.8949,63.08,62.8861,62.9654,38600.0
2012-06-01 12:30:00,71.4,71.51,71.26,71.26,47100.0,62.9478,63.0448,62.8244,62.8244,47100.0
2012-06-01 13:00:00,71.25,71.35,71.13,71.25,53400.0,62.8155,62.9037,62.7097,62.8155,53400.0
2012-06-01 13:30:00,71.25,71.35,71.14,71.33,76100.0,62.8155,62.9037,62.7186,62.8861,76100.0
2012-06-01 14:00:00,71.33,71.63,71.24,71.55,65100.0,62.8861,63.1506,62.8067,63.08,65100.0
2012-06-01 14:30:00,71.54,71.74,71.47,71.61,69100.0,63.0712,63.2475,63.0095,63.1329,69100.0
2012-06-01 15:00:00,71.61,71.7,71.31,71.37,67000.0,63.1329,63.2123,62.8684,62.9213,67000.0
2012-06-01 15:30:00,71.37,71.49,71.1,71.14,184100.0,62.9213,63.0271,62.6833,62.7186,184100.0
2012-06-04 09:30:00,71.16,71.98,70.88,71.05,68700.0,62.7362,63.4591,62.4893,62.6392,68700.0
2012-06-04 10:00:00,71.04,71.12,70.16,70.86,89700.0,62.6304,62.7009,61.8546,62.4717,89700.0
2012-06-04 10:30:00,70.86,71.11,70.63,70.86,103500.0,62.4717,62.6921,62.2689,62.4717,103500.0
2012-06-04 11:00:00,70.87,70.87,70.46,70.46,68500.0,62.4805,62.4805,62.1191,62.1191,68500.0
2012-06-04 11:30:00,70.45,70.65,70.38,70.44,49200.0,62.1102,62.2866,62.0485,62.1014,49200.0
2012-06-04 12:00:00,70.44,70.54,70.18,70.18,25100.0,62.1014,62.1896,61.8722,61.8722,25100.0
2012-06-04 12:30:00,70.16,70.31,70.02,70.13,49200.0,61.8546,61.9868,61.7311,61.8281,49200.0
2012-06-04 13:00:00,70.13,70.37,70.09,70.19,59900.0,61.8281,62.0397,61.7929,61.881,59900.0
2012-06-04 13:30:00,70.2,70.44,70.16,70.3,52100.0,61.8898,62.1014,61.8546,61.978,52100.0
2012-06-04 14:00:00,70.33,70.56,70.21,70.55,39700.0,62.0044,62.2072,61.8987,62.1984,39700.0
2012-06-04 14:30:00,70.55,71.07,70.43,70.75,59900.0,62.1984,62.6568,62.0926,62.3747,59900.0
2012-06-04 15:00:00,70.79,70.93,70.57,70.67,96100.0,62.41,62.5334,62.216,62.3042,96100.0
2012-06-04 15:30:00,70.65,70.87,70.53,70.78,434900.0,62.2866,62.4805,62.1808,62.4012,434900.0
2012-06-05 09:30:00,70.67,71.1,70.36,70.73,48400.0,62.3042,62.6833,62.0309,62.3571,48400.0
2012-06-05 10:00:00,70.76,71.27,70.75,71.21,255700.0,62.3835,62.8332,62.3747,62.7803,255700.0
2012-06-05 10:30:00,71.28,71.45,70.84,70.9,198900.0,62.842,62.9919,62.4541,62.507,198900.0
2012-06-05 11:00:00,70.91,71.64,70.85,71.59,143700.0,62.5158,63.1594,62.4629,63.1153,143700.0
2012-06-05 11:30:00,71.6,71.76,71.15,71.19,62900.0,63.1241,63.2652,62.7274,62.7626,62900.0
2012-06-05 12:00:00,71.15,71.67,71.15,71.59,79900.0,62.7274,63.1858,62.7274,63.1153,79900.0
2012-06-05 12:30:00,71.61,71.85,71.52,71.63,74400.0,63.1329,63.3445,63.0536,63.1506,74400.0
2012-06-05 13:00:00,71.63,71.7,71.44,71.51,86500.0,63.1506,63.2123,62.983,63.0448,86500.0
2012-06-05 13:30:00,71.5,71.9,71.5,71.82,70600.0,63.0359,63.3886,63.0359,63.3181,70600.0
2012-06-05 14:00:00,71.8,72.06,71.73,71.99,111500.0,63.3004,63.5297,63.2387,63.4679,111500.0
2012-06-05 14:30:00,71.99,72.3,71.97,72.24,101800.0,63.4679,63.7412,63.4503,63.6883,101800.0
2012-06-05 15:00:00,72.23,72.41,72.1,72.18,101900.0,63.6795,63.8382,63.5649,63.6354,101900.0
2012-06-05 15:30:00,72.21,72.34,72.08,72.14,170300.0,63.6619,63.7765,63.5473,63.6002,170300.0
2012-06-06 09:30:00,72.64,73.37,72.64,72.82,58400.0,64.041,64.6846,64.041,64.1997,58400.0
2012-06-06 10:00:00,72.85,73.42,72.82,73.3,50300.0,64.2261,64.7287,64.1997,64.6229,50300.0
2012-06-06 10:30:00,73.29,73.4,73.22,73.25,59100.0,64.614,64.711,64.5523,64.5788,59100.0
2012-06-06 11:00:00,73.26,73.45,73.23,73.27,48100.0,64.5876,64.7551,64.5611,64.5964,48100.0
2012-06-06 11:30:00,73.27,73.62,73.24,73.41,64300.0,64.5964,64.905,64.57,64.7198,64300.0
2012-06-06 12:00:00,73.38,73.47,73.25,73.32,62300.0,64.6934,64.7727,64.5788,64.6405,62300.0
2012-06-06 12:30:00,73.29,73.53,73.28,73.33,95000.0,64.614,64.8256,64.6052,64.6493,95000.0
2012-06-06 13:00:00,73.33,73.36,73.25,73.29,91600.0,64.6493,64.6758,64.5788,64.614,91600.0
2012-06-06 13:30:00,73.32,73.39,73.18,73.25,122300.0,64.6405,64.7022,64.5171,64.5788,122300.0
2012-06-06 14:00:00,73.26,73.34,73.23,73.32,71500.0,64.5876,64.6581,64.5611,64.6405,71500.0
2012-06-06 14:30:00,73.33,73.47,73.25,73.3,61300.0,64.6493,64.7727,64.5788,64.6229,61300.0
2012-06-06 15:00:00,73.26,73.44,73.22,73.31,78500.0,64.5876,64.7463,64.5523,64.6317,78500.0
2012-06-06 15:30:00,73.31,73.71,73.27,73.7,128900.0,64.6317,64.9843,64.5964,64.9755,128900.0
2012-06-07 09:30:00,74.15,74.15,73.31,73.59,75600.0,65.3722,65.3722,64.6317,64.8785,75600.0
2012-06-07 10:00:00,73.61,73.94,73.48,73.77,71000.0,64.8962,65.1871,64.7816,65.0372,71000.0
2012-06-07 10:30:00,73.79,73.83,73.5,73.63,67900.0,65.0549,65.0901,64.7992,64.9138,67900.0
2012-06-07 11:00:00,73.61,73.74,73.51,73.53,39900.0,64.8962,65.0108,64.808,64.8256,39900.0
2012-06-07 11:30:00,73.52,73.75,73.5,73.56,31100.0,64.8168,65.0196,64.7992,64.8521,31100.0
2012-06-07 12:00:00,73.55,73.78,73.42,73.57,56500.0,64.8433,65.046,64.7287,64.8609,56500.0
2012-06-07 12:30:00,73.58,73.75,73.52,73.7,35600.0,64.8697,65.0196,64.8168,64.9755,35600.0
2012-06-07 13:00:00,73.68,74.0,73.64,73.89,26600.0,64.9579,65.24,64.9226,65.143,26600.0
2012-06-07 13:30:00,73.88,73.94,73.63,73.73,52600.0,65.1342,65.1871,64.9138,65.002,52600.0
2012-06-07 14:00:00,73.73,74.06,73.73,74.03,61000.0,65.002,65.2929,65.002,65.2664,61000.0
2012-06-07 14:30:00,74.05,74.06,73.89,74.03,53000.0,65.2841,65.2929,65.143,65.2664,53000.0
2012-06-07 15:00:00,74.01,74.12,73.93,73.99,82300.0,65.2488,65.3458,65.1783,65.2312,82300.0
2012-06-07 15:30:00,73.97,74.02,73.48,73.67,199400.0,65.2135,65.2576,64.7816,64.9491,199400.0
2012-06-08 09:30:00,73.47,73.47,72.96,73.32,40800.0,64.7727,64.7727,64.3231,64.6405,40800.0
2012-06-08 10:00:00,73.3,73.46,73.0,73.17,30900.0,64.6229,64.7639,64.3584,64.5083,30900.0
2012-06-08 10:30:00,73.19,73.94,73.19,73.94,34000.0,64.5259,65.1871,64.5259,65.1871,34000.0
2012-06-08 11:00:00,73.94,74.01,73.77,73.82,117200.0,65.1871,65.2488,65.0372,65.0813,117200.0
2012-06-08 11:30:00,73.83,74.2,73.72,74.05,80700.0,65.0901,65.4163,64.9931,65.2841,80700.0
2012-06-08 12:00:00,74.06,74.31,74.05,74.22,38300.0,65.2929,65.5133,65.2841,65.434,38300.0
2012-06-08 12:30:00,74.21,74.58,74.2,74.56,61800.0,65.4251,65.7513,65.4163,65.7337,61800.0
2012-06-08 13:00:00,74.58,74.63,74.31,74.33,106600.0,65.7513,65.7954,65.5133,65.5309,106600.0
2012-06-08 13:30:00,74.31,74.33,74.14,74.18,41000.0,65.5133,65.5309,65.3634,65.3987,41000.0
2012-06-08 14:00:00,74.14,74.14,73.98,73.98,80200.0,65.3634,65.3634,65.2224,65.2224,80200.0
2012-06-08 14:30:00,73.96,74.17,73.95,74.1,55900.0,65.2047,65.3899,65.1959,65.3282,55900.0
2012-06-08 15:00:00,74.08,74.22,74.03,74.11,77700.0,65.3105,65.434,65.2664,65.337,77700.0
2012-06-08 15:30:00,74.09,74.41,73.98,74.3,125800.0,65.3193,65.6015,65.2224,65.5045,125800.0
2012-06-11 09:30:00,74.87,74.87,73.81,74.02,84700.0,66.007,66.007,65.0725,65.2576,84700.0
2012-06-11 10:00:00,74.03,74.23,73.68,73.75,84700.0,65.2664,65.4428,64.9579,65.0196,84700.0
2012-06-11 10:30:00,73.74,73.94,73.65,73.74,66300.0,65.0108,65.1871,64.9314,65.0108,66300.0
2012-06-11 11:00:00,73.75,74.15,73.68,74.0,52600.0,65.0196,65.3722,64.9579,65.24,52600.0
2012-06-11 11:30:00,73.98,74.24,73.96,74.21,33300.0,65.2224,65.4516,65.2047,65.4251,33300.0
2012-06-11 12:00:00,74.18,74.21,73.78,73.84,45600.0,65.3987,65.4251,65.046,65.0989,45600.0
2012-06-11 12:30:00,73.82,73.87,73.46,73.51,53800.0,65.0813,65.1254,64.7639,64.808,53800.0
2012-06-11 13:00:00,73.51,73.7,73.49,73.53,53200.0,64.808,64.9755,64.7904,64.8256,53200.0
2012-06-11 13:30:00,73.55,73.59,73.18,73.22,41300.0,64.8433,64.8785,64.5171,64.5523,41300.0
2012-06-11 14:00:00,73.19,73.2,72.84,72.97,44500.0,64.5259,64.5347,64.2173,64.3319,44500.0
2012-06-11 14:30:00,72.98,73.2,72.69,72.8,57800.0,64.3407,64.5347,64.0851,64.1821,57800.0
2012-06-11 15:00:00,72.81,72.83,72.31,72.36,60000.0,64.1909,64.2085,63.7501,63.7941,60000.0
2012-06-11 15:30:00,72.35,72.82,72.11,72.16,164100.0,63.7853,64.1997,63.5737,63.6178,164100.0
2012-06-12 09:30:00,72.38,73.04,72.38,72.45,68000.0,63.8118,64.3936,63.8118,63.8735,68000.0
2012-06-12 10:00:00,72.45,72.5,72.07,72.47,52700.0,63.8735,63.9176,63.5385,63.8911,52700.0
2012-06-12 10:30:00,72.45,72.47,72.1,72.21,59100.0,63.8735,63.8911,63.5649,63.6619,59100.0
2012-06-12 11:00:00,72.19,72.7,72.18,72.63,48000.0,63.6443,64.0939,63.6354,64.0322,48000.0
2012-06-12 11:30:00,72.63,72.76,72.35,72.42,39800.0,64.0322,64.1468,63.7853,63.847,39800.0
2012-06-12 12:00:00,72.42,72.49,72.19,72.43,53100.0,63.847,63.9087,63.6443,63.8559,53100.0
2012-06-12 12:30:00,72.42,72.51,72.31,72.44,24600.0,63.847,63.9264,63.7501,63.8647,24600.0
2012-06-12 13:00:00,72.45,72.81,72.45,72.66,30000.0,63.8735,64.1909,63.8735,64.0586,30000.0
2012-06-12 13:30:00,72.65,72.91,72.6,72.66,33900.0,64.0498,64.279,64.0057,64.0586,33900.0
2012-06-12 14:00:00,72.68,72.92,72.64,72.89,65400.0,64.0763,64.2878,64.041,64.2614,65400.0
2012-06-12 14:30:00,72.89,73.47,72.87,73.43,57900.0,64.2614,64.7727,64.2438,64.7375,57900.0
2012-06-12 15:00:00,73.44,73.48,73.15,73.31,33100.0,64.7463,64.7816,64.4906,64.6317,33100.0
2012-06-12 15:30:00,73.3,73.45,73.1,73.38,67600.0,64.6229,64.7551,64.4465,64.6934,67600.0
2012-06-13 09:30:00,72.9,72.97,72.37,72.59,34500.0,64.2702,64.3319,63.803,63.9969,34500.0
2012-06-13 10:00:00,72.55,72.68,72.12,72.47,69200.0,63.9616,64.0763,63.5825,63.8911,69200.0
2012-06-13 10:30:00,72.52,73.17,72.52,73.17,27200.0,63.9352,64.5083,63.9352,64.5083,27200.0
2012-06-13 11:00:00,73.12,73.12,72.45,72.53,38300.0,64.4642,64.4642,63.8735,63.944,38300.0
2012-06-13 11:30:00,72.54,72.75,72.15,72.19,46000.0,63.9528,64.138,63.609,63.6443,46000.0
2012-06-13 12:00:00,72.17,72.19,71.92,72.08,65400.0,63.6266,63.6443,63.4062,63.5473,65400.0
2012-06-13 12:30:00,72.13,72.3,71.99,72.21,95600.0,63.5914,63.7412,63.4679,63.6619,95600.0
2012-06-13 13:00:00,72.19,72.38,72.15,72.38,57200.0,63.6443,63.8118,63.609,63.8118,57200.0
2012-06-13 13:30:00,72.37,72.51,72.01,72.05,148500.0,63.803,63.9264,63.4856,63.5208,148500.0
2012-06-13 14:00:00,72.07,72.12,71.58,71.6,70200.0,63.5385,63.5825,63.1065,63.1241,70200.0
2012-06-13 14:30:00,71.58,71.65,71.3,71.54,70000.0,63.1065,63.1682,62.8596,63.0712,70000.0
2012-06-13 15:00:00,71.53,71.57,70.82,70.99,103000.0,63.0624,63.0977,62.4364,62.5863,103000.0
2012-06-13 15:30:00,70.98,71.31,70.44,70.62,432900.0,62.5775,62.8684,62.1014,62.2601,432900.0
2012-06-14 09:30:00,70.82,72.68,70.74,72.48,198000.0,62.4364,64.0763,62.3659,63.8999,198000.0
2012-06-14 10:00:00,72.47,72.55,71.7,71.75,90300.0,63.8911,63.9616,63.2123,63.2563,90300.0
2012-06-14 10:30:00,71.79,72.0,71.61,71.69,117400.0,63.2916,63.4768,63.1329,63.2035,117400.0
2012-06-14 11:00:00,71.7,72.01,71.61,71.84,98600.0,63.2123,63.4856,63.1329,63.3357,98600.0
2012-06-14 11:30:00,71.83,71.92,71.52,71.57,60200.0,63.3269,63.4062,63.0536,63.0977,60200.0
2012-06-14 12:00:00,71.58,71.78,71.52,71.74,42100.0,63.1065,63.2828,63.0536,63.2475,42100.0
2012-06-14 12:30:00,71.75,71.86,71.65,71.66,71000.0,63.2563,63.3533,63.1682,63.177,71000.0
2012-06-14 13:00:00,71.63,71.72,71.14,71.18,63000.0,63.1506,63.2299,62.7186,62.7538,63000.0
2012-06-14 13:30:00,71.17,71.34,70.92,70.96,71900.0,62.745,62.8949,62.5246,62.5599,71900.0
2012-06-14 14:00:00,70.96,71.02,70.61,70.63,97500.0,62.5599,62.6128,62.2513,62.2689,97500.0
2012-06-14 14:30:00,70.64,70.7,70.24,70.27,86500.0,62.2777,62.3306,61.9251,61.9515,86500.0
2012-06-14 15:00:00,70.25,71.18,70.23,70.39,156200.0,61.9339,62.7538,61.9163,62.0573,156200.0
2012-06-14 15:30:00,70.39,71.04,70.38,70.66,251600.0,62.0573,62.6304,62.0485,62.2954,251600.0
2012-06-15 09:30:00,70.41,70.8,70.41,70.64,174200.0,62.075,62.4188,62.075,62.2777,174200.0
2012-06-15 10:00:00,70.7,71.0,70.69,70.89,57700.0,62.3306,62.5951,62.3218,62.4982,57700.0
2012-06-15 10:30:00,70.9,70.92,70.55,70.7,34600.0,62.507,62.5246,62.1984,62.3306,34600.0
2012-06-15 11:00:00,70.72,70.81,70.58,70.65,45400.0,62.3483,62.4276,62.2249,62.2866,45400.0
2012-06-15 11:30:00,70.66,70.71,70.57,70.68,55000.0,62.2954,62.3395,62.216,62.313,55000.0
2012-06-15 12:00:00,70.68,70.81,70.57,70.63,62100.0,62.313,62.4276,62.216,62.2689,62100.0
2012-06-15 12:30:00,70.62,70.62,70.35,70.42,39400.0,62.2601,62.2601,62.0221,62.0838,39400.0
2012-06-15 13:00:00,70.43,70.49,69.67,69.87,178600.0,62.0926,62.1455,61.4226,61.5989,178600.0
2012-06-15 13:30:00,69.9,70.0,69.76,69.82,120900.0,61.6253,61.7135,61.5019,61.5548,120900.0
2012-06-15 14:00:00,69.82,69.9,69.39,69.81,133100.0,61.5548,61.6253,61.1757,61.546,133100.0
2012-06-15 14:30:00,69.81,70.0,69.74,69.76,152700.0,61.546,61.7135,61.4843,61.5019,152700.0
2012-06-15 15:00:00,69.76,70.0,69.75,69.91,128300.0,61.5019,61.7135,61.4931,61.6342,128300.0
2012-06-15 15:30:00,69.92,70.07,69.61,69.72,492200.0,61.643,61.7752,61.3697,61.4667,492200.0
2012-06-18 09:30:00,69.92,70.2,69.2,69.86,104500.0,61.643,61.8898,61.0082,61.5901,104500.0
2012-06-18 10:00:00,69.85,70.47,69.67,70.39,73100.0,61.5813,62.1279,61.4226,62.0573,73100.0
2012-06-18 10:30:00,70.42,71.05,70.14,70.67,132500.0,62.0838,62.6392,61.8369,62.3042,132500.0
2012-06-18 11:00:00,70.71,70.87,70.32,70.7,91800.0,62.3395,62.4805,61.9956,62.3306,91800.0
2012-06-18 11:30:00,70.73,71.03,70.6,71.03,77500.0,62.3571,62.6216,62.2425,62.6216,77500.0
2012-06-18 12:00:00,71.0,71.06,70.77,70.93,35700.0,62.5951,62.648,62.3924,62.5334,35700.0
2012-06-18 12:30:00,70.9,71.29,70.77,71.07,36500.0,62.507,62.8508,62.3924,62.6568,36500.0
2012-06-18 13:00:00,71.07,71.19,71.05,71.15,46300.0,62.6568,62.7626,62.6392,62.7274,46300.0
2012-06-18 13:30:00,71.16,71.32,71.01,71.32,64000.0,62.7362,62.8773,62.6039,62.8773,64000.0
2012-06-18 14:00:00,71.31,71.37,71.08,71.28,103400.0,62.8684,62.9213,62.6657,62.842,103400.0
2012-06-18 14:30:00,71.28,71.35,71.09,71.25,42500.0,62.842,62.9037,62.6745,62.8155,42500.0
2012-06-18 15:00:00,71.25,71.28,70.75,70.92,111900.0,62.8155,62.842,62.3747,62.5246,111900.0
2012-06-18 15:30:00,70.9,70.9,70.6,70.69,368900.0,62.507,62.507,62.2425,62.3218,368900.0
2012-06-19 09:30:00,70.55,70.78,69.41,69.87,242300.0,62.1984,62.4012,61.1934,61.5989,242300.0
2012-06-19 10:00:00,69.87,69.91,69.03,69.5,322700.0,61.5989,61.6342,60.8583,61.2727,322700.0
2012-06-19 10:30:00,69.53,69.54,69.21,69.24,288300.0,61.2991,61.308,61.017,61.0435,288300.0
2012-06-19 11:00:00,69.27,69.37,69.05,69.3,194000.0,61.0699,61.1581,60.876,61.0964,194000.0
2012-06-19 11:30:00,69.32,69.35,69.21,69.3,76400.0,61.114,61.1405,61.017,61.0964,76400.0
2012-06-19 12:00:00,69.31,69.38,69.17,69.25,137600.0,61.1052,61.1669,60.9818,61.0523,137600.0
2012-06-19 12:30:00,69.27,69.31,69.05,69.17,109800.0,61.0699,61.1052,60.876,60.9818,109800.0
2012-06-19 13:00:00,69.18,69.18,68.94,69.01,108800.0,60.9906,60.9906,60.779,60.8407,108800.0
2012-06-19 13:30:00,69.01,69.04,68.83,68.88,139600.0,60.8407,60.8672,60.682,60.7261,139600.0
2012-06-19 14:00:00,68.89,68.93,68.72,68.75,133300.0,60.7349,60.7702,60.585,60.6115,133300.0
2012-06-19 14:30:00,68.76,68.77,68.65,68.68,139300.0,60.6203,60.6291,60.5233,60.5498,139300.0
2012-06-19 15:00:00,68.7,69.1,68.65,68.98,204800.0,60.5674,60.9201,60.5233,60.8143,204800.0
2012-06-19 15:30:00,68.99,69.03,68.82,68.86,324900.0,60.8231,60.8583,60.6732,60.7085,324900.0
2012-06-20 09:30:00,68.69,69.06,68.16,68.92,115800.0,60.6112,60.9377,60.1436,60.8142,115800.0
2012-06-20 10:00:00,68.97,69.12,68.87,69.0,207200.0,60.8583,60.9906,60.7701,60.8848,207200.0
2012-06-20 10:30:00,69.0,69.05,68.8,68.8,94700.0,60.8848,60.9289,60.7083,60.7083,94700.0
2012-06-20 11:00:00,68.81,69.02,68.81,68.98,80800.0,60.7171,60.9024,60.7171,60.8671,80800.0
2012-06-20 11:30:00,68.99,69.03,68.75,68.86,63800.0,60.8759,60.9112,60.6642,60.7612,63800.0
2012-06-20 12:00:00,68.86,68.92,68.69,68.79,71500.0,60.7612,60.8142,60.6112,60.6995,71500.0
2012-06-20 12:30:00,68.81,69.04,68.53,68.97,82800.0,60.7171,60.9201,60.47,60.8583,82800.0
2012-06-20 13:00:00,68.98,69.05,68.86,68.95,78200.0,60.8671,60.9289,60.7612,60.8406,78200.0
2012-06-20 13:30:00,68.98,69.01,68.85,69.0,85400.0,60.8671,60.8936,60.7524,60.8848,85400.0
2012-06-20 14:00:00,68.98,69.06,68.78,68.96,137400.0,60.8671,60.9377,60.6906,60.8495,137400.0
2012-06-20 14:30:00,68.97,69.17,68.77,68.94,126800.0,60.8583,61.0348,60.6818,60.8318,126800.0
2012-06-20 15:00:00,68.94,69.03,68.77,68.96,123300.0,60.8318,60.9112,60.6818,60.8495,123300.0
2012-06-20 15:30:00,68.97,69.06,68.9,69.04,224700.0,60.8583,60.9377,60.7965,60.9201,224700.0
2012-06-21 09:30:00,69.19,69.27,68.8,69.11,248000.0,61.0524,61.123,60.7083,60.9818,248000.0
2012-06-21 10:00:00,69.09,69.14,68.78,69.04,103500.0,60.9642,61.0083,60.6906,60.9201,103500.0
2012-06-21 10:30:00,69.0,69.08,68.98,69.03,86600.0,60.8848,60.9554,60.8671,60.9112,86600.0
2012-06-21 11:00:00,69.01,69.04,68.94,69.01,153300.0,60.8936,60.9201,60.8318,60.8936,153300.0
2012-06-21 11:30:00,69.0,69.05,68.9,69.0,168300.0,60.8848,60.9289,60.7965,60.8848,168300.0
2012-06-21 12:00:00,69.0,69.0,68.7,68.7,78700.0,60.8848,60.8848,60.62,60.62,78700.0
2012-06-21 12:30:00,68.67,68.79,68.63,68.75,46200.0,60.5936,60.6995,60.5583,60.6642,46200.0
2012-06-21 13:00:00,68.74,68.74,68.17,68.19,44900.0,60.6553,60.6553,60.1524,60.17,44900.0
2012-06-21 13:30:00,68.16,68.34,67.95,68.07,40500.0,60.1436,60.3024,59.9583,60.0641,40500.0
2012-06-21 14:00:00,68.07,68.07,67.35,67.48,78800.0,60.0641,60.0641,59.4288,59.5435,78800.0
2012-06-21 14:30:00,67.47,67.95,67.47,67.7,267400.0,59.5347,59.9583,59.5347,59.7377,267400.0
2012-06-21 15:00:00,67.72,67.75,67.44,67.46,88500.0,59.7553,59.7818,59.5082,59.5259,88500.0
2012-06-21 15:30:00,67.46,67.49,67.22,67.24,297700.0,59.5259,59.5524,59.3141,59.3318,297700.0
2012-06-22 09:30:00,67.59,67.83,67.35,67.7,112800.0,59.6406,59.8524,59.4288,59.7377,112800.0
2012-06-22 10:00:00,67.7,68.01,67.55,67.61,80400.0,59.7377,60.0112,59.6053,59.6582,80400.0
2012-06-22 10:30:00,67.54,67.63,67.29,67.55,64600.0,59.5965,59.6759,59.3759,59.6053,64600.0
2012-06-22 11:00:00,67.57,67.96,67.49,67.87,41400.0,59.6229,59.9671,59.5524,59.8877,41400.0
2012-06-22 11:30:00,67.83,67.88,67.57,67.76,147400.0,59.8524,59.8965,59.6229,59.7906,147400.0
2012-06-22 12:00:00,67.75,67.97,67.63,67.95,38200.0,59.7818,59.9759,59.6759,59.9583,38200.0
2012-06-22 12:30:00,67.92,67.95,67.83,67.91,25800.0,59.9318,59.9583,59.8524,59.923,25800.0
2012-06-22 13:00:00,67.88,67.91,67.7,67.73,73700.0,59.8965,59.923,59.7377,59.7641,73700.0
2012-06-22 13:30:00,67.72,68.16,67.7,68.16,159600.0,59.7553,60.1436,59.7377,60.1436,159600.0
2012-06-22 14:00:00,68.17,68.35,68.13,68.35,60700.0,60.1524,60.3112,60.1171,60.3112,60700.0
2012-06-22 14:30:00,68.34,68.41,68.28,68.37,82400.0,60.3024,60.3642,60.2494,60.3289,82400.0
2012-06-22 15:00:00,68.38,68.41,68.22,68.24,48900.0,60.3377,60.3642,60.1965,60.2141,48900.0
2012-06-22 15:30:00,68.23,68.24,67.91,67.95,199700.0,60.2053,60.2141,59.923,59.9583,199700.0
2012-06-25 09:30:00,67.15,67.2,66.1,67.13,134500.0,59.2523,59.2965,58.3258,59.2347,134500.0
2012-06-25 10:00:00,67.17,67.27,66.83,66.89,65800.0,59.27,59.3582,58.97,59.0229,65800.0
2012-06-25 10:30:00,66.93,67.15,66.82,67.11,38300.0,59.0582,59.2523,58.9612,59.2171,38300.0
2012-06-25 11:00:00,67.08,67.16,66.9,67.04,57100.0,59.1906,59.2612,59.0317,59.1553,57100.0
2012-06-25 11:30:00,67.0,67.24,66.89,66.89,168600.0,59.12,59.3318,59.0229,59.0229,168600.0
2012-06-25 12:00:00,66.89,67.15,66.76,67.08,29300.0,59.0229,59.2523,58.9082,59.1906,29300.0
2012-06-25 12:30:00,67.05,67.05,66.84,66.88,40100.0,59.1641,59.1641,58.9788,59.0141,40100.0
2012-06-25 13:00:00,66.92,66.94,66.79,66.88,26700.0,59.0494,59.067,58.9347,59.0141,26700.0
2012-06-25 13:30:00,66.88,67.08,66.74,66.82,64800.0,59.0141,59.1906,58.8906,58.9612,64800.0
2012-06-25 14:00:00,66.8,67.01,66.75,66.75,59600.0,58.9435,59.1288,58.8994,58.8994,59600.0
2012-06-25 14:30:00,66.73,66.75,66.55,66.61,36200.0,58.8817,58.8994,58.7229,58.7759,36200.0
2012-06-25 15:00:00,66.6,66.87,66.52,66.75,69900.0,58.767,59.0053,58.6964,58.8994,69900.0
2012-06-25 15:30:00,66.75,66.86,66.48,66.49,155400.0,58.8994,58.9965,58.6611,58.67,155400.0
2012-06-26 09:30:00,65.21,65.3,62.78,63.34,619900.0,57.5405,57.6199,55.3963,55.8904,619900.0
2012-06-26 10:00:00,63.31,64.07,63.3,63.91,246700.0,55.864,56.5346,55.8552,56.3934,246700.0
2012-06-26 10:30:00,63.93,64.32,63.84,64.23,180200.0,56.4111,56.7552,56.3316,56.6758,180200.0
2012-06-26 11:00:00,64.23,64.67,64.22,64.47,150700.0,56.6758,57.064,56.6669,56.8875,150700.0
2012-06-26 11:30:00,64.52,65.14,64.51,65.07,117400.0,56.9317,57.4787,56.9228,57.417,117400.0
2012-06-26 12:00:00,65.02,65.37,65.01,65.27,76300.0,57.3729,57.6817,57.364,57.5935,76300.0
2012-06-26 12:30:00,65.27,65.61,65.27,65.48,147000.0,57.5935,57.8935,57.5935,57.7788,147000.0
2012-06-26 13:00:00,65.5,65.63,65.3,65.58,104700.0,57.7964,57.9111,57.6199,57.867,104700.0
2012-06-26 13:30:00,65.58,65.92,65.44,65.83,112200.0,57.867,58.167,57.7435,58.0876,112200.0
2012-06-26 14:00:00,65.81,66.25,65.75,65.94,102700.0,58.0699,58.4582,58.017,58.1847,102700.0
2012-06-26 14:30:00,65.94,65.97,65.61,65.9,103700.0,58.1847,58.2111,57.8935,58.1494,103700.0
2012-06-26 15:00:00,65.88,65.95,65.71,65.88,161900.0,58.1317,58.1935,57.9817,58.1317,161900.0
2012-06-26 15:30:00,65.91,66.07,65.8,65.86,262500.0,58.1582,58.2994,58.0611,58.1141,262500.0
2012-06-27 09:30:00,60.87,63.28,60.87,63.11,581900.0,53.7109,55.8375,53.7109,55.6875,581900.0
2012-06-27 10:00:00,63.11,63.77,62.68,63.45,285300.0,55.6875,56.2699,55.3081,55.9875,285300.0
2012-06-27 10:30:00,63.5,64.0,63.22,63.43,276900.0,56.0316,56.4728,55.7846,55.9699,276900.0
2012-06-27 11:00:00,63.38,63.88,63.35,63.57,214200.0,55.9257,56.3669,55.8993,56.0934,214200.0
2012-06-27 11:30:00,63.58,63.76,63.41,63.5,218300.0,56.1022,56.2611,55.9522,56.0316,218300.0
2012-06-27 12:00:00,63.5,64.42,63.5,64.26,96100.0,56.0316,56.8434,56.0316,56.7022,96100.0
2012-06-27 12:30:00,64.25,64.68,64.11,64.64,152200.0,56.6934,57.0728,56.5699,57.0376,152200.0
2012-06-27 13:00:00,64.62,64.97,64.57,64.6,273500.0,57.0199,57.3287,56.9758,57.0023,273500.0
2012-06-27 13:30:00,64.59,64.97,64.59,64.79,202300.0,56.9934,57.3287,56.9934,57.1699,202300.0
2012-06-27 14:00:00,64.79,65.71,64.74,65.69,334300.0,57.1699,57.9817,57.1258,57.9641,334300.0
2012-06-27 14:30:00,65.62,65.74,65.2,65.3,252100.0,57.9023,58.0082,57.5317,57.6199,252100.0
2012-06-27 15:00:00,65.31,66.02,65.26,65.97,182500.0,57.6288,58.2552,57.5846,58.2111,182500.0
2012-06-27 15:30:00,65.98,65.99,65.43,65.57,455200.0,58.22,58.2288,57.7346,57.8582,455200.0
2012-06-28 09:30:00,64.75,65.55,64.67,65.03,159300.0,57.1346,57.8405,57.064,57.3817,159300.0
2012-06-28 10:00:00,65.03,65.35,64.66,64.89,190200.0,57.3817,57.664,57.0552,57.2581,190200.0
2012-06-28 10:30:00,64.89,65.06,64.68,65.04,99200.0,57.2581,57.4082,57.0728,57.3905,99200.0
2012-06-28 11:00:00,65.07,65.26,64.9,65.26,85800.0,57.417,57.5846,57.267,57.5846,85800.0
2012-06-28 11:30:00,65.24,65.32,65.2,65.3,58000.0,57.567,57.6376,57.5317,57.6199,58000.0
2012-06-28 12:00:00,65.28,65.39,65.21,65.37,95100.0,57.6023,57.6993,57.5405,57.6817,95100.0
2012-06-28 12:30:00,65.36,65.44,65.34,65.38,71500.0,57.6729,57.7435,57.6552,57.6905,71500.0
2012-06-28 13:00:00,65.38,65.42,65.34,65.35,54900.0,57.6905,57.7258,57.6552,57.664,54900.0
2012-06-28 13:30:00,65.35,65.41,64.99,65.15,69000.0,57.664,57.717,57.3464,57.4876,69000.0
2012-06-28 14:00:00,65.15,65.16,64.81,64.82,96400.0,57.4876,57.4964,57.1876,57.1964,96400.0
2012-06-28 14:30:00,64.81,65.27,64.81,65.27,102200.0,57.1876,57.5935,57.1876,57.5935,102200.0
2012-06-28 15:00:00,65.25,65.33,65.13,65.24,129800.0,57.5758,57.6464,57.4699,57.567,129800.0
2012-06-28 15:30:00,65.24,65.76,65.21,65.7,232800.0,57.567,58.0258,57.5405,57.9729,232800.0
2012-06-29 09:30:00,66.41,67.12,66.41,66.72,89100.0,58.5994,59.2259,58.5994,58.8729,89100.0
2012-06-29 10:00:00,66.77,67.53,66.72,67.53,56400.0,58.917,59.5877,58.8729,59.5877,56400.0
2012-06-29 10:30:00,67.53,67.64,67.32,67.45,85200.0,59.5877,59.6847,59.4024,59.5171,85200.0
2012-06-29 11:00:00,67.44,67.52,67.29,67.52,74100.0,59.5082,59.5788,59.3759,59.5788,74100.0
2012-06-29 11:30:00,67.51,67.63,67.39,67.63,42900.0,59.57,59.6759,59.4641,59.6759,42900.0
2012-06-29 12:00:00,67.61,67.94,67.61,67.85,65000.0,59.6582,59.9494,59.6582,59.87,65000.0
2012-06-29 12:30:00,67.84,67.86,67.47,67.72,62800.0,59.8612,59.8788,59.5347,59.7553,62800.0
2012-06-29 13:00:00,67.72,68.22,67.71,68.2,43900.0,59.7553,60.1965,59.7465,60.1789,43900.0
2012-06-29 13:30:00,68.2,68.26,67.97,68.12,69500.0,60.1789,60.2318,59.9759,60.1083,69500.0
2012-06-29 14:00:00,68.11,68.11,67.81,67.95,40700.0,60.0994,60.0994,59.8347,59.9583,40700.0
2012-06-29 14:30:00,67.93,68.13,67.79,68.13,67300.0,59.9406,60.1171,59.8171,60.1171,67300.0
2012-06-29 15:00:00,68.14,68.18,67.92,68.05,132300.0,60.1259,60.1612,59.9318,60.0465,132300.0
2012-06-29 15:30:00,68.02,68.3,67.97,68.23,247100.0,60.02,60.2671,59.9759,60.2053,247100.0
2012-07-02 09:30:00,68.4,68.4,67.52,67.52,112300.0,60.3553,60.3553,59.5788,59.5788,112300.0
2012-07-02 10:00:00,67.52,67.9,67.33,67.68,112500.0,59.5788,59.9141,59.4112,59.72,112500.0
2012-07-02 10:30:00,67.68,67.98,67.65,67.91,86200.0,59.72,59.9847,59.6935,59.923,86200.0
2012-07-02 11:00:00,67.91,67.92,67.6,67.6,49200.0,59.923,59.9318,59.6494,59.6494,49200.0
2012-07-02 11:30:00,67.6,67.84,67.6,67.61,145700.0,59.6494,59.8612,59.6494,59.6582,145700.0
2012-07-02 12:00:00,67.63,67.65,67.4,67.49,131200.0,59.6759,59.6935,59.4729,59.5524,131200.0
2012-07-02 12:30:00,67.5,67.87,67.5,67.83,23200.0,59.5612,59.8877,59.5612,59.8524,23200.0
2012-07-02 13:00:00,67.84,67.84,67.56,67.67,40200.0,59.8612,59.8612,59.6141,59.7112,40200.0
2012-07-02 13:30:00,67.64,67.69,67.58,67.61,26700.0,59.6847,59.7288,59.6318,59.6582,26700.0
2012-07-02 14:00:00,67.63,67.75,67.49,67.72,53000.0,59.6759,59.7818,59.5524,59.7553,53000.0
2012-07-02 14:30:00,67.74,67.82,67.48,67.5,72600.0,59.773,59.8435,59.5435,59.5612,72600.0
2012-07-02 15:00:00,67.48,67.57,67.48,67.5,73400.0,59.5435,59.6229,59.5435,59.5612,73400.0
2012-07-02 15:30:00,67.51,67.73,67.46,67.7,167900.0,59.57,59.7641,59.5259,59.7377,167900.0
2012-07-03 09:30:00,67.6,67.92,66.97,67.86,77500.0,59.6494,59.9318,59.0935,59.8788,77500.0
2012-07-03 10:00:00,67.81,68.5,67.75,68.5,106200.0,59.8347,60.4436,59.7818,60.4436,106200.0
2012-07-03 10:30:00,68.52,68.58,68.27,68.51,87400.0,60.4612,60.5142,60.2406,60.4524,87400.0
2012-07-03 11:00:00,68.51,68.77,68.47,68.64,63100.0,60.4524,60.6818,60.4171,60.5671,63100.0
2012-07-03 11:30:00,68.64,69.09,68.61,69.02,74900.0,60.5671,60.9642,60.5406,60.9024,74900.0
2012-07-03 12:00:00,68.98,69.08,68.48,68.8,147600.0,60.8671,60.9554,60.4259,60.7083,147600.0
2012-07-03 12:30:00,68.78,69.22,68.49,69.21,220400.0,60.6906,61.0789,60.4347,61.0701,220400.0
2012-07-05 09:30:00,68.94,69.68,68.85,69.35,91300.0,60.8318,61.4848,60.7524,61.1936,91300.0
2012-07-05 10:00:00,69.4,69.61,68.92,69.23,63900.0,61.2377,61.423,60.8142,61.0877,63900.0
2012-07-05 10:30:00,69.25,69.63,69.11,69.54,68200.0,61.1054,61.4407,60.9818,61.3613,68200.0
2012-07-05 11:00:00,69.51,70.24,69.5,70.07,98400.0,61.3348,61.9789,61.326,61.8289,98400.0
2012-07-05 11:30:00,70.13,70.29,69.9,69.95,33600.0,61.8819,62.023,61.6789,61.723,33600.0
2012-07-05 12:00:00,69.93,70.1,69.89,70.03,50500.0,61.7054,61.8554,61.6701,61.7936,50500.0
2012-07-05 12:30:00,70.01,70.01,69.58,69.6,65400.0,61.776,61.776,61.3965,61.4142,65400.0
2012-07-05 13:00:00,69.61,69.61,69.34,69.34,46200.0,61.423,61.423,61.1848,61.1848,46200.0
2012-07-05 13:30:00,69.33,69.37,69.12,69.12,73100.0,61.176,61.2112,60.9906,60.9906,73100.0
2012-07-05 14:00:00,69.13,69.26,68.95,68.98,120600.0,60.9995,61.1142,60.8406,60.8671,120600.0
2012-07-05 14:30:00,68.98,69.0,68.73,68.96,91800.0,60.8671,60.8848,60.6465,60.8495,91800.0
2012-07-05 15:00:00,68.96,69.0,68.86,68.92,80200.0,60.8495,60.8848,60.7612,60.8142,80200.0
2012-07-05 15:30:00,68.91,69.01,68.77,68.81,266400.0,60.8053,60.8936,60.6818,60.7171,266400.0
2012-07-06 09:30:00,68.49,68.85,68.39,68.83,119500.0,60.4347,60.7524,60.3465,60.7348,119500.0
2012-07-06 10:00:00,68.79,69.1,68.66,68.94,113100.0,60.6995,60.973,60.5848,60.8318,113100.0
2012-07-06 10:30:00,68.94,68.97,68.72,68.96,114600.0,60.8318,60.8583,60.6377,60.8495,114600.0
2012-07-06 11:00:00,68.99,69.1,68.78,68.82,49600.0,60.8759,60.973,60.6906,60.7259,49600.0
2012-07-06 11:30:00,68.78,69.02,68.78,68.85,41100.0,60.6906,60.9024,60.6906,60.7524,41100.0
2012-07-06 12:00:00,68.86,68.99,68.81,68.97,68000.0,60.7612,60.8759,60.7171,60.8583,68000.0
2012-07-06 12:30:00,68.97,69.26,68.93,69.26,34800.0,60.8583,61.1142,60.823,61.1142,34800.0
2012-07-06 13:00:00,69.23,69.32,69.21,69.28,47800.0,61.0877,61.1671,61.0701,61.1318,47800.0
2012-07-06 13:30:00,69.28,69.28,68.97,69.01,51700.0,61.1318,61.1318,60.8583,60.8936,51700.0
2012-07-06 14:00:00,69.02,69.06,68.95,69.03,52700.0,60.9024,60.9377,60.8406,60.9112,52700.0
2012-07-06 14:30:00,69.04,69.13,69.0,69.05,44800.0,60.9201,60.9995,60.8848,60.9289,44800.0
2012-07-06 15:00:00,69.04,69.1,68.99,69.09,58900.0,60.9201,60.973,60.8759,60.9642,58900.0
2012-07-06 15:30:00,69.09,69.18,69.01,69.03,129800.0,60.9642,61.0436,60.8936,60.9112,129800.0
2012-07-09 09:30:00,68.86,69.13,68.58,68.95,109700.0,60.7612,60.9995,60.5142,60.8406,109700.0
2012-07-09 10:00:00,68.87,69.35,68.75,69.34,77000.0,60.7701,61.1936,60.6642,61.1848,77000.0
2012-07-09 10:30:00,69.32,69.85,69.2,69.66,63200.0,61.1671,61.6348,61.0612,61.4671,63200.0
2012-07-09 11:00:00,69.67,69.67,69.59,69.64,38000.0,61.476,61.476,61.4054,61.4495,38000.0
2012-07-09 11:30:00,69.63,69.74,69.5,69.6,82000.0,61.4407,61.5377,61.326,61.4142,82000.0
2012-07-09 12:00:00,69.6,69.65,69.55,69.56,35400.0,61.4142,61.4583,61.3701,61.3789,35400.0
2012-07-09 12:30:00,69.6,69.71,69.55,69.66,34600.0,61.4142,61.5113,61.3701,61.4671,34600.0
2012-07-09 13:00:00,69.7,70.05,69.64,70.03,58700.0,61.5024,61.8113,61.4495,61.7936,58700.0
2012-07-09 13:30:00,70.02,70.05,69.87,69.89,45200.0,61.7848,61.8113,61.6524,61.6701,45200.0
2012-07-09 14:00:00,69.88,69.96,69.79,69.84,44400.0,61.6613,61.7319,61.5818,61.626,44400.0
2012-07-09 14:30:00,69.85,69.91,69.78,69.78,53200.0,61.6348,61.6877,61.573,61.573,53200.0
2012-07-09 15:00:00,69.77,69.91,69.75,69.84,57000.0,61.5642,61.6877,61.5466,61.626,57000.0
2012-07-09 15:30:00,69.83,70.12,69.79,70.1,271500.0,61.6171,61.873,61.5818,61.8554,271500.0
2012-07-10 09:30:00,70.54,70.8,69.94,70.07,88600.0,62.2436,62.4731,61.7142,61.8289,88600.0
2012-07-10 10:00:00,70.07,70.11,69.83,69.95,149200.0,61.8289,61.8642,61.6171,61.723,149200.0
2012-07-10 10:30:00,69.95,70.06,69.88,69.97,78300.0,61.723,61.8201,61.6613,61.7407,78300.0
2012-07-10 11:00:00,69.97,70.02,69.93,70.0,67100.0,61.7407,61.7848,61.7054,61.7672,67100.0
2012-07-10 11:30:00,70.0,70.07,69.9,70.01,55300.0,61.7672,61.8289,61.6789,61.776,55300.0
2012-07-10 12:00:00,70.0,70.06,69.99,70.0,59300.0,61.7672,61.8201,61.7583,61.7672,59300.0
2012-07-10 12:30:00,70.0,70.05,69.97,70.04,74800.0,61.7672,61.8113,61.7407,61.8024,74800.0
2012-07-10 13:00:00,70.03,70.18,69.87,70.02,59300.0,61.7936,61.926,61.6524,61.7848,59300.0
2012-07-10 13:30:00,70.02,70.13,69.98,70.05,73100.0,61.7848,61.8819,61.7495,61.8113,73100.0
2012-07-10 14:00:00,70.05,70.05,69.74,69.91,120500.0,61.8113,61.8113,61.5377,61.6877,120500.0
2012-07-10 14:30:00,69.91,70.07,69.8,70.03,119900.0,61.6877,61.8289,61.5907,61.7936,119900.0
2012-07-10 15:00:00,70.03,70.3,70.02,70.26,167100.0,61.7936,62.0319,61.7848,61.9966,167100.0
2012-07-10 15:30:00,70.25,70.67,70.23,70.64,327500.0,61.9877,62.3584,61.9701,62.3319,327500.0
2012-07-11 09:30:00,70.48,70.83,70.4,70.5,76300.0,62.1907,62.4995,62.1201,62.2083,76300.0
2012-07-11 10:00:00,70.5,70.67,70.01,70.12,93000.0,62.2083,62.3584,61.776,61.873,93000.0
2012-07-11 10:30:00,70.11,70.11,69.8,69.81,71500.0,61.8642,61.8642,61.5907,61.5995,71500.0
2012-07-11 11:00:00,69.8,69.96,69.74,69.78,61700.0,61.5907,61.7319,61.5377,61.573,61700.0
2012-07-11 11:30:00,69.77,69.78,69.62,69.72,52400.0,61.5642,61.573,61.4318,61.5201,52400.0
2012-07-11 12:00:00,69.72,69.75,69.44,69.46,57700.0,61.5201,61.5466,61.273,61.2907,57700.0
2012-07-11 12:30:00,69.47,69.59,69.45,69.46,42200.0,61.2995,61.4054,61.2818,61.2907,42200.0
2012-07-11 13:00:00,69.46,69.47,69.06,69.16,66000.0,61.2907,61.2995,60.9377,61.0259,66000.0
2012-07-11 13:30:00,69.17,69.52,69.11,69.46,78000.0,61.0348,61.3436,60.9818,61.2907,78000.0
2012-07-11 14:00:00,69.48,69.5,69.14,69.26,65900.0,61.3083,61.326,61.0083,61.1142,65900.0
2012-07-11 14:30:00,69.22,69.6,69.17,69.54,114800.0,61.0789,61.4142,61.0348,61.3613,114800.0
2012-07-11 15:00:00,69.54,69.83,69.54,69.61,123300.0,61.3613,61.6171,61.3613,61.423,123300.0
2012-07-11 15:30:00,69.6,70.06,69.58,69.81,175500.0,61.4142,61.8201,61.3965,61.5995,175500.0
2012-07-12 09:30:00,69.5,69.99,69.25,69.56,128400.0,61.326,61.7583,61.1054,61.3789,128400.0
2012-07-12 10:00:00,69.56,69.83,69.45,69.7,95600.0,61.3789,61.6171,61.2818,61.5024,95600.0
2012-07-12 10:30:00,69.69,70.01,69.65,70.0,36500.0,61.4936,61.776,61.4583,61.7672,36500.0
2012-07-12 11:00:00,69.98,70.36,69.91,70.29,72500.0,61.7495,62.0848,61.6877,62.023,72500.0
2012-07-12 11:30:00,70.32,71.14,70.3,71.07,102700.0,62.0495,62.7731,62.0319,62.7113,102700.0
2012-07-12 12:00:00,71.06,71.16,71.01,71.11,95200.0,62.7025,62.7907,62.6584,62.7466,95200.0
2012-07-12 12:30:00,71.1,71.3,71.05,71.19,129300.0,62.7378,62.9143,62.6937,62.8172,129300.0
2012-07-12 13:00:00,71.19,71.46,71.06,71.33,73200.0,62.8172,63.0554,62.7025,62.9407,73200.0
2012-07-12 13:30:00,71.33,71.6,71.29,71.5,72100.0,62.9407,63.179,62.9054,63.0907,72100.0
2012-07-12 14:00:00,71.5,71.7,71.31,71.32,102900.0,63.0907,63.2672,62.9231,62.9319,102900.0
2012-07-12 14:30:00,71.32,71.58,71.2,71.41,113900.0,62.9319,63.1613,62.826,63.0113,113900.0
2012-07-12 15:00:00,71.42,71.74,71.34,71.6,128500.0,63.0201,63.3025,62.9496,63.179,128500.0
2012-07-12 15:30:00,71.6,71.87,71.48,71.59,202100.0,63.179,63.4172,63.0731,63.1701,202100.0
2012-07-13 09:30:00,71.75,72.25,71.62,72.2,141900.0,63.3113,63.7525,63.1966,63.7084,141900.0
2012-07-13 10:00:00,72.27,72.51,72.02,72.09,47400.0,63.7702,63.9819,63.5496,63.6113,47400.0
2012-07-13 10:30:00,72.09,72.26,71.94,71.99,96100.0,63.6113,63.7613,63.479,63.5231,96100.0
2012-07-13 11:00:00,72.02,72.16,71.95,72.04,108200.0,63.5496,63.6731,63.4878,63.5672,108200.0
2012-07-13 11:30:00,72.05,72.16,71.91,71.94,84600.0,63.576,63.6731,63.4525,63.479,84600.0
2012-07-13 12:00:00,71.94,72.08,71.9,71.95,47800.0,63.479,63.6025,63.4437,63.4878,47800.0
2012-07-13 12:30:00,71.94,71.95,71.56,71.56,47500.0,63.479,63.4878,63.1437,63.1437,47500.0
2012-07-13 13:00:00,71.55,71.79,71.52,71.62,59300.0,63.1349,63.3466,63.1084,63.1966,59300.0
2012-07-13 13:30:00,71.6,71.62,71.34,71.53,79800.0,63.179,63.1966,62.9496,63.1172,79800.0
2012-07-13 14:00:00,71.54,71.75,71.54,71.54,70000.0,63.126,63.3113,63.126,63.126,70000.0
2012-07-13 14:30:00,71.54,71.67,71.53,71.66,70600.0,63.126,63.2407,63.1172,63.2319,70600.0
2012-07-13 15:00:00,71.66,71.96,71.65,71.78,118300.0,63.2319,63.4966,63.2231,63.3378,118300.0
2012-07-13 15:30:00,71.77,71.81,71.56,71.61,270500.0,63.329,63.3643,63.1437,63.1878,270500.0
2012-07-16 09:30:00,71.3,71.41,70.66,70.66,50700.0,62.9143,63.0113,62.3495,62.3495,50700.0
2012-07-16 10:00:00,70.68,70.8,70.5,70.77,77300.0,62.3672,62.4731,62.2083,62.4466,77300.0
2012-07-16 10:30:00,70.8,71.04,70.74,70.9,47700.0,62.4731,62.6848,62.4201,62.5613,47700.0
2012-07-16 11:00:00,70.94,71.28,70.92,71.21,38900.0,62.5966,62.8966,62.5789,62.8348,38900.0
2012-07-16 11:30:00,71.22,71.22,70.93,71.0,52900.0,62.8437,62.8437,62.5878,62.6495,52900.0
2012-07-16 12:00:00,71.0,71.0,70.75,70.76,28600.0,62.6495,62.6495,62.4289,62.4378,28600.0
2012-07-16 12:30:00,70.73,70.8,70.5,70.59,41900.0,62.4113,62.4731,62.2083,62.2878,41900.0
2012-07-16 13:00:00,70.59,70.72,70.58,70.71,21400.0,62.2878,62.4025,62.2789,62.3936,21400.0
2012-07-16 13:30:00,70.7,70.81,70.68,70.75,25300.0,62.3848,62.4819,62.3672,62.4289,25300.0
2012-07-16 14:00:00,70.74,70.95,70.74,70.88,48500.0,62.4201,62.6054,62.4201,62.5437,48500.0
2012-07-16 14:30:00,70.87,70.95,70.81,70.87,44000.0,62.5348,62.6054,62.4819,62.5348,44000.0
2012-07-16 15:00:00,70.88,70.89,70.64,70.64,66800.0,62.5437,62.5525,62.3319,62.3319,66800.0
2012-07-16 15:30:00,70.63,70.71,70.33,70.44,156500.0,62.3231,62.3936,62.0583,62.1554,156500.0
2012-07-17 09:30:00,72.47,72.88,71.73,72.3,243200.0,63.9466,64.3084,63.2937,63.7966,243200.0
2012-07-17 10:00:00,72.3,72.45,71.99,72.18,412100.0,63.7966,63.929,63.5231,63.6908,412100.0
2012-07-17 10:30:00,72.15,72.49,72.1,72.49,96200.0,63.6643,63.9643,63.6202,63.9643,96200.0
2012-07-17 11:00:00,72.49,72.73,72.39,72.43,76100.0,63.9643,64.1761,63.8761,63.9114,76100.0
2012-07-17 11:30:00,72.43,72.83,72.4,72.7,101400.0,63.9114,64.2643,63.8849,64.1496,101400.0
2012-07-17 12:00:00,72.74,72.98,72.65,72.71,80500.0,64.1849,64.3967,64.1055,64.1584,80500.0
2012-07-17 12:30:00,72.74,72.78,72.3,72.3,34200.0,64.1849,64.2202,63.7966,63.7966,34200.0
2012-07-17 13:00:00,72.31,72.37,72.21,72.34,30800.0,63.8055,63.8584,63.7172,63.8319,30800.0
2012-07-17 13:30:00,72.36,72.45,72.04,72.06,40800.0,63.8496,63.929,63.5672,63.5849,40800.0
2012-07-17 14:00:00,72.08,72.3,72.0,72.12,43500.0,63.6025,63.7966,63.5319,63.6378,43500.0
2012-07-17 14:30:00,72.18,72.24,72.03,72.06,48300.0,63.6908,63.7437,63.5584,63.5849,48300.0
2012-07-17 15:00:00,72.07,72.24,72.05,72.07,42400.0,63.5937,63.7437,63.576,63.5937,42400.0
2012-07-17 15:30:00,72.08,72.2,72.0,72.09,193000.0,63.6025,63.7084,63.5319,63.6113,193000.0
2012-07-18 09:30:00,72.02,73.06,72.01,72.98,200100.0,63.5496,64.4673,63.5408,64.3967,200100.0
2012-07-18 10:00:00,72.95,73.14,72.73,73.14,52800.0,64.3702,64.5378,64.1761,64.5378,52800.0
2012-07-18 10:30:00,73.15,73.41,73.02,73.3,53600.0,64.5467,64.7761,64.432,64.679,53600.0
2012-07-18 11:00:00,73.35,73.78,73.34,73.72,64200.0,64.7232,65.1026,64.7143,65.0496,64200.0
2012-07-18 11:30:00,73.71,74.35,73.71,74.31,88100.0,65.0408,65.6055,65.0408,65.5702,88100.0
2012-07-18 12:00:00,74.28,74.3,74.12,74.27,85900.0,65.5438,65.5614,65.4026,65.5349,85900.0
2012-07-18 12:30:00,74.27,74.38,74.15,74.22,64900.0,65.5349,65.632,65.4291,65.4908,64900.0
2012-07-18 13:00:00,74.23,74.39,74.1,74.26,53000.0,65.4997,65.6408,65.3849,65.5261,53000.0
2012-07-18 13:30:00,74.26,74.33,74.06,74.23,64500.0,65.5261,65.5879,65.3496,65.4997,64500.0
2012-07-18 14:00:00,74.23,74.24,73.96,74.09,59800.0,65.4997,65.5085,65.2614,65.3761,59800.0
2012-07-18 14:30:00,74.06,74.06,73.83,74.01,53200.0,65.3496,65.3496,65.1467,65.3055,53200.0
2012-07-18 15:00:00,74.03,74.09,73.86,74.01,59900.0,65.3232,65.3761,65.1732,65.3055,59900.0
2012-07-18 15:30:00,74.03,74.14,73.83,73.92,195100.0,65.3232,65.4202,65.1467,65.2261,195100.0
2012-07-19 09:30:00,73.95,74.39,73.69,73.77,145900.0,65.2526,65.6408,65.0232,65.0938,145900.0
2012-07-19 10:00:00,73.74,73.76,73.08,73.32,98300.0,65.0673,65.0849,64.4849,64.6967,98300.0
2012-07-19 10:30:00,73.34,73.69,73.33,73.59,47300.0,64.7143,65.0232,64.7055,64.9349,47300.0
2012-07-19 11:00:00,73.62,73.74,73.44,73.47,70700.0,64.9614,65.0673,64.8026,64.829,70700.0
2012-07-19 11:30:00,73.47,74.13,73.3,73.48,165000.0,64.829,65.4114,64.679,64.8379,165000.0
2012-07-19 12:00:00,73.46,73.46,73.29,73.37,50800.0,64.8202,64.8202,64.6702,64.7408,50800.0
2012-07-19 12:30:00,73.35,73.45,73.22,73.3,59000.0,64.7232,64.8114,64.6084,64.679,59000.0
2012-07-19 13:00:00,73.3,73.53,73.24,73.43,26600.0,64.679,64.882,64.6261,64.7937,26600.0
2012-07-19 13:30:00,73.45,73.47,73.17,73.23,44200.0,64.8114,64.829,64.5643,64.6173,44200.0
2012-07-19 14:00:00,73.23,73.47,73.22,73.43,73100.0,64.6173,64.829,64.6084,64.7937,73100.0
2012-07-19 14:30:00,73.4,73.45,73.18,73.33,48000.0,64.7673,64.8114,64.5731,64.7055,48000.0
2012-07-19 15:00:00,73.36,73.51,73.25,73.39,79500.0,64.732,64.8643,64.6349,64.7584,79500.0
2012-07-19 15:30:00,73.41,73.55,73.37,73.38,133600.0,64.7761,64.8996,64.7408,64.7496,133600.0
2012-07-20 09:30:00,73.0,73.25,71.97,72.38,63400.0,64.4143,64.6349,63.5055,63.8672,63400.0
2012-07-20 10:00:00,72.39,73.18,72.31,73.17,75600.0,63.8761,64.5731,63.8055,64.5643,75600.0
2012-07-20 10:30:00,73.17,73.17,72.9,73.1,27600.0,64.5643,64.5643,64.3261,64.5026,27600.0
2012-07-20 11:00:00,73.15,73.23,72.87,72.96,26400.0,64.5467,64.6173,64.2996,64.379,26400.0
2012-07-20 11:30:00,72.97,72.97,72.53,72.53,35400.0,64.3878,64.3878,63.9996,63.9996,35400.0
2012-07-20 12:00:00,72.56,72.6,72.41,72.57,61700.0,64.0261,64.0614,63.8937,64.0349,61700.0
2012-07-20 12:30:00,72.53,72.64,72.48,72.63,61000.0,63.9996,64.0967,63.9555,64.0878,61000.0
2012-07-20 13:00:00,72.65,72.73,72.61,72.73,30800.0,64.1055,64.1761,64.0702,64.1761,30800.0
2012-07-20 13:30:00,72.71,72.77,72.61,72.74,27000.0,64.1584,64.2114,64.0702,64.1849,27000.0
2012-07-20 14:00:00,72.74,72.77,72.66,72.76,33100.0,64.1849,64.2114,64.1143,64.2025,33100.0
2012-07-20 14:30:00,72.75,72.75,72.51,72.66,38300.0,64.1937,64.1937,63.9819,64.1143,38300.0
2012-07-20 15:00:00,72.64,72.76,72.57,72.71,54800.0,64.0967,64.2025,64.0349,64.1584,54800.0
2012-07-20 15:30:00,72.7,72.76,72.5,72.54,206300.0,64.1496,64.2025,63.9731,64.0084,206300.0
2012-07-23 09:30:00,71.14,71.2,70.52,71.07,88500.0,62.7731,62.826,62.226,62.7113,88500.0
2012-07-23 10:00:00,71.08,71.36,71.0,71.17,80700.0,62.7201,62.9672,62.6495,62.7995,80700.0
2012-07-23 10:30:00,71.19,71.67,71.1,71.54,112600.0,62.8172,63.2407,62.7378,63.126,112600.0
2012-07-23 11:00:00,71.54,71.96,71.5,71.95,21100.0,63.126,63.4966,63.0907,63.4878,21100.0
2012-07-23 11:30:00,71.94,71.96,71.7,71.7,30100.0,63.479,63.4966,63.2672,63.2672,30100.0
2012-07-23 12:00:00,71.72,71.86,71.61,71.8,42900.0,63.2849,63.4084,63.1878,63.3554,42900.0
2012-07-23 12:30:00,71.81,71.9,71.74,71.74,15500.0,63.3643,63.4437,63.3025,63.3025,15500.0
2012-07-23 13:00:00,71.74,71.76,71.64,71.7,15100.0,63.3025,63.3202,63.2143,63.2672,15100.0
2012-07-23 13:30:00,71.67,71.84,71.63,71.78,16400.0,63.2407,63.3907,63.2054,63.3378,16400.0
2012-07-23 14:00:00,71.81,71.9,71.73,71.76,19500.0,63.3643,63.4437,63.2937,63.3202,19500.0
2012-07-23 14:30:00,71.75,71.84,71.68,71.74,24600.0,63.3113,63.3907,63.2496,63.3025,24600.0
2012-07-23 15:00:00,71.74,72.07,71.62,72.06,34100.0,63.3025,63.5937,63.1966,63.5849,34100.0
2012-07-23 15:30:00,72.07,72.19,71.91,71.92,64300.0,63.5937,63.6996,63.4525,63.4613,64300.0
2012-07-24 09:30:00,72.02,72.02,71.26,71.81,49400.0,63.5496,63.5496,62.879,63.3643,49400.0
2012-07-24 10:00:00,71.78,71.86,71.09,71.27,35200.0,63.3378,63.4084,62.729,62.8878,35200.0
2012-07-24 10:30:00,71.29,71.72,71.02,71.26,123400.0,62.9054,63.2849,62.6672,62.879,123400.0
2012-07-24 11:00:00,71.28,71.46,71.1,71.23,17100.0,62.8966,63.0554,62.7378,62.8525,17100.0
2012-07-24 11:30:00,71.25,71.29,70.98,71.11,42100.0,62.8701,62.9054,62.6319,62.7466,42100.0
2012-07-24 12:00:00,71.08,71.09,70.83,70.94,43500.0,62.7201,62.729,62.4995,62.5966,43500.0
2012-07-24 12:30:00,70.93,71.2,70.91,71.16,19000.0,62.5878,62.826,62.5701,62.7907,19000.0
2012-07-24 13:00:00,71.15,71.19,71.06,71.12,11200.0,62.7819,62.8172,62.7025,62.7554,11200.0
2012-07-24 13:30:00,71.14,71.22,71.04,71.07,16700.0,62.7731,62.8437,62.6848,62.7113,16700.0
2012-07-24 14:00:00,71.09,71.16,71.01,71.07,82500.0,62.729,62.7907,62.6584,62.7113,82500.0
2012-07-24 14:30:00,71.1,71.16,71.03,71.1,61200.0,62.7378,62.7907,62.676,62.7378,61200.0
2012-07-24 15:00:00,71.1,71.3,71.03,71.3,54900.0,62.7378,62.9143,62.676,62.9143,54900.0
2012-07-24 15:30:00,71.3,71.45,71.1,71.35,91100.0,62.9143,63.0466,62.7378,62.9584,91100.0
2012-07-25 09:30:00,71.45,72.17,71.16,72.17,106800.0,63.0466,63.6819,62.7907,63.6819,106800.0
2012-07-25 10:00:00,72.13,72.76,71.84,72.38,146300.0,63.6466,64.2025,63.3907,63.8672,146300.0
2012-07-25 10:30:00,72.38,72.59,72.21,72.38,113900.0,63.8672,64.0525,63.7172,63.8672,113900.0
2012-07-25 11:00:00,72.38,72.92,72.15,72.8,145100.0,63.8672,64.3437,63.6643,64.2378,145100.0
2012-07-25 11:30:00,72.81,72.83,72.44,72.46,47800.0,64.2467,64.2643,63.9202,63.9378,47800.0
2012-07-25 12:00:00,72.49,72.6,72.32,72.48,53700.0,63.9643,64.0614,63.8143,63.9555,53700.0
2012-07-25 12:30:00,72.5,72.64,72.42,72.55,54700.0,63.9731,64.0967,63.9025,64.0172,54700.0
2012-07-25 13:00:00,72.56,72.69,72.5,72.53,83200.0,64.0261,64.1408,63.9731,63.9996,83200.0
2012-07-25 13:30:00,72.53,72.65,72.35,72.48,73400.0,63.9996,64.1055,63.8408,63.9555,73400.0
2012-07-25 14:00:00,72.48,72.61,72.42,72.5,69600.0,63.9555,64.0702,63.9025,63.9731,69600.0
2012-07-25 14:30:00,72.5,72.57,72.48,72.5,121800.0,63.9731,64.0349,63.9555,63.9731,121800.0
2012-07-25 15:00:00,72.51,72.53,72.39,72.44,214300.0,63.9819,63.9996,63.8761,63.9202,214300.0
2012-07-25 15:30:00,72.44,72.56,72.39,72.55,275200.0,63.9202,64.0261,63.8761,64.0172,275200.0
2012-07-26 09:30:00,72.89,72.98,70.67,71.09,566000.0,64.3173,64.3967,62.3584,62.729,566000.0
2012-07-26 10:00:00,71.09,71.41,70.77,70.82,237300.0,62.729,63.0113,62.4466,62.4907,237300.0
2012-07-26 10:30:00,70.82,70.95,70.43,70.57,168600.0,62.4907,62.6054,62.1466,62.2701,168600.0
2012-07-26 11:00:00,70.58,70.58,69.76,70.17,365500.0,62.2789,62.2789,61.5554,61.9172,365500.0
2012-07-26 11:30:00,70.15,70.35,69.68,69.9,144000.0,61.8995,62.076,61.4848,61.6789,144000.0
2012-07-26 12:00:00,69.91,70.09,69.9,69.91,126900.0,61.6877,61.8466,61.6789,61.6877,126900.0
2012-07-26 12:30:00,69.9,69.91,69.46,69.59,100300.0,61.6789,61.6877,61.2907,61.4054,100300.0
2012-07-26 13:00:00,69.6,69.89,69.59,69.82,124800.0,61.4142,61.6701,61.4054,61.6083,124800.0
2012-07-26 13:30:00,69.81,69.85,69.7,69.76,131000.0,61.5995,61.6348,61.5024,61.5554,131000.0
2012-07-26 14:00:00,69.76,69.82,69.66,69.76,128400.0,61.5554,61.6083,61.4671,61.5554,128400.0
2012-07-26 14:30:00,69.75,69.79,69.64,69.68,154000.0,61.5466,61.5818,61.4495,61.4848,154000.0
2012-07-26 15:00:00,69.68,69.74,69.59,69.73,167900.0,61.4848,61.5377,61.4054,61.5289,167900.0
2012-07-26 15:30:00,69.72,69.75,69.31,69.4,380200.0,61.5201,61.5466,61.1583,61.2377,380200.0
2012-07-27 09:30:00,70.03,70.43,69.68,69.8,118200.0,61.7936,62.1466,61.4848,61.5907,118200.0
2012-07-27 10:00:00,69.85,70.09,69.71,69.8,75800.0,61.6348,61.8466,61.5113,61.5907,75800.0
2012-07-27 10:30:00,69.82,69.97,69.35,69.84,94200.0,61.6083,61.7407,61.1936,61.626,94200.0
2012-07-27 11:00:00,69.87,69.88,69.18,69.57,235700.0,61.6524,61.6613,61.0436,61.3877,235700.0
2012-07-27 11:30:00,69.57,69.75,69.46,69.71,85600.0,61.3877,61.5466,61.2907,61.5113,85600.0
2012-07-27 12:00:00,69.7,69.83,69.59,69.82,88200.0,61.5024,61.6171,61.4054,61.6083,88200.0
2012-07-27 12:30:00,69.83,69.83,69.6,69.66,103100.0,61.6171,61.6171,61.4142,61.4671,103100.0
2012-07-27 13:00:00,69.65,69.9,69.53,69.89,105000.0,61.4583,61.6789,61.3524,61.6701,105000.0
2012-07-27 13:30:00,69.9,70.06,69.69,69.82,300300.0,61.6789,61.8201,61.4936,61.6083,300300.0
2012-07-27 14:00:00,69.83,69.93,69.6,69.7,267500.0,61.6171,61.7054,61.4142,61.5024,267500.0
2012-07-27 14:30:00,69.7,69.92,69.68,69.9,119800.0,61.5024,61.6966,61.4848,61.6789,119800.0
2012-07-27 15:00:00,69.89,70.1,69.87,70.06,155400.0,61.6701,61.8554,61.6524,61.8201,155400.0
2012-07-27 15:30:00,70.05,70.05,69.57,69.62,315400.0,61.8113,61.8113,61.3877,61.4318,315400.0
2012-07-30 09:30:00,69.5,70.29,69.11,70.23,109400.0,61.326,62.023,60.9818,61.9701,109400.0
2012-07-30 10:00:00,70.28,70.52,70.1,70.51,103300.0,62.0142,62.226,61.8554,62.2172,103300.0
2012-07-30 10:30:00,70.46,70.69,70.26,70.36,60800.0,62.173,62.376,61.9966,62.0848,60800.0
2012-07-30 11:00:00,70.36,70.49,70.09,70.09,46400.0,62.0848,62.1995,61.8466,61.8466,46400.0
2012-07-30 11:30:00,70.11,70.4,70.0,70.39,60900.0,61.8642,62.1201,61.7672,62.1113,60900.0
2012-07-30 12:00:00,70.39,70.49,70.3,70.47,41000.0,62.1113,62.1995,62.0319,62.1819,41000.0
2012-07-30 12:30:00,70.43,70.67,70.35,70.43,47500.0,62.1466,62.3584,62.076,62.1466,47500.0
2012-07-30 13:00:00,70.44,70.58,70.38,70.43,44600.0,62.1554,62.2789,62.1025,62.1466,44600.0
2012-07-30 13:30:00,70.44,70.65,70.43,70.44,33700.0,62.1554,62.3407,62.1466,62.1554,33700.0
2012-07-30 14:00:00,70.44,70.5,70.25,70.29,50000.0,62.1554,62.2083,61.9877,62.023,50000.0
2012-07-30 14:30:00,70.3,70.4,70.23,70.38,49000.0,62.0319,62.1201,61.9701,62.1025,49000.0
2012-07-30 15:00:00,70.39,70.48,70.35,70.41,56500.0,62.1113,62.1907,62.076,62.1289,56500.0
2012-07-30 15:30:00,70.41,70.53,70.3,70.41,165400.0,62.1289,62.2348,62.0319,62.1289,165400.0
2012-07-31 09:30:00,70.51,70.6,69.97,70.5,61000.0,62.2172,62.2966,61.7407,62.2083,61000.0
2012-07-31 10:00:00,70.54,71.18,70.52,71.06,89000.0,62.2436,62.8084,62.226,62.7025,89000.0
2012-07-31 10:30:00,71.07,71.58,70.97,71.26,91400.0,62.7113,63.1613,62.6231,62.879,91400.0
2012-07-31 11:00:00,71.26,71.49,71.15,71.26,22600.0,62.879,63.0819,62.7819,62.879,22600.0
2012-07-31 11:30:00,71.24,71.25,71.0,71.02,33000.0,62.8613,62.8701,62.6495,62.6672,33000.0
2012-07-31 12:00:00,71.02,71.06,70.77,71.02,68900.0,62.6672,62.7025,62.4466,62.6672,68900.0
2012-07-31 12:30:00,71.0,71.03,70.69,70.78,23900.0,62.6495,62.676,62.376,62.4554,23900.0
2012-07-31 13:00:00,70.76,70.99,70.69,70.96,30200.0,62.4378,62.6407,62.376,62.6142,30200.0
2012-07-31 13:30:00,70.93,70.95,70.74,70.74,20800.0,62.5878,62.6054,62.4201,62.4201,20800.0
2012-07-31 14:00:00,70.73,70.93,70.72,70.86,40400.0,62.4113,62.5878,62.4025,62.526,40400.0
2012-07-31 14:30:00,70.87,70.89,70.69,70.69,50100.0,62.5348,62.5525,62.376,62.376,50100.0
2012-07-31 15:00:00,70.69,70.72,70.4,70.5,78700.0,62.376,62.4025,62.1201,62.2083,78700.0
2012-07-31 15:30:00,70.49,70.49,70.07,70.15,315600.0,62.1995,62.1995,61.8289,61.8995,315600.0
2012-08-01 09:30:00,70.49,71.82,70.3,70.92,224300.0,62.1995,63.3731,62.0319,62.5789,224300.0
2012-08-01 10:00:00,70.91,70.98,69.89,70.17,88900.0,62.5701,62.6319,61.6701,61.9172,88900.0
2012-08-01 10:30:00,70.18,70.5,70.03,70.16,39800.0,61.926,62.2083,61.7936,61.9083,39800.0
2012-08-01 11:00:00,70.2,70.2,69.18,69.73,100800.0,61.9436,61.9436,61.0436,61.5289,100800.0
2012-08-01 11:30:00,69.73,69.86,69.58,69.69,32600.0,61.5289,61.6436,61.3965,61.4936,32600.0
2012-08-01 12:00:00,69.63,69.77,69.47,69.59,45900.0,61.4407,61.5642,61.2995,61.4054,45900.0
2012-08-01 12:30:00,69.56,69.56,68.99,69.06,39600.0,61.3789,61.3789,60.8759,60.9377,39600.0
2012-08-01 13:00:00,69.06,69.18,68.75,68.82,69500.0,60.9377,61.0436,60.6642,60.7259,69500.0
2012-08-01 13:30:00,68.85,68.91,68.6,68.63,63900.0,60.7524,60.8053,60.5318,60.5583,63900.0
2012-08-01 14:00:00,68.64,68.74,68.0,68.73,131200.0,60.5671,60.6553,60.0024,60.6465,131200.0
2012-08-01 14:30:00,68.76,68.76,68.21,68.27,77300.0,60.673,60.673,60.1877,60.2406,77300.0
2012-08-01 15:00:00,68.27,68.43,68.21,68.38,79700.0,60.2406,60.3818,60.1877,60.3377,79700.0
2012-08-01 15:30:00,68.38,68.46,67.89,68.06,206900.0,60.3377,60.4083,59.9053,60.0553,206900.0
2012-08-02 09:30:00,66.63,68.1,66.63,67.83,202600.0,58.7935,60.0906,58.7935,59.8524,202600.0
2012-08-02 10:00:00,67.82,68.05,67.53,67.83,103800.0,59.8435,60.0465,59.5877,59.8524,103800.0
2012-08-02 10:30:00,67.79,67.82,67.0,67.33,96400.0,59.8171,59.8435,59.12,59.4112,96400.0
2012-08-02 11:00:00,67.32,67.66,67.31,67.56,83200.0,59.4024,59.7024,59.3935,59.6141,83200.0
2012-08-02 11:30:00,67.52,67.55,67.14,67.35,98200.0,59.5788,59.6053,59.2435,59.4288,98200.0
2012-08-02 12:00:00,67.4,67.45,67.04,67.06,85300.0,59.4729,59.5171,59.1553,59.1729,85300.0
2012-08-02 12:30:00,67.05,67.16,66.74,66.94,69700.0,59.1641,59.2612,58.8906,59.067,69700.0
2012-08-02 13:00:00,66.94,67.06,66.81,66.81,61600.0,59.067,59.1729,58.9523,58.9523,61600.0
2012-08-02 13:30:00,66.84,67.1,66.78,66.79,144200.0,58.9788,59.2082,58.9259,58.9347,144200.0
2012-08-02 14:00:00,66.79,67.0,66.6,66.78,169100.0,58.9347,59.12,58.767,58.9259,169100.0
2012-08-02 14:30:00,66.78,67.06,66.75,67.0,109900.0,58.9259,59.1729,58.8994,59.12,109900.0
2012-08-02 15:00:00,67.0,67.24,66.93,66.98,106800.0,59.12,59.3318,59.0582,59.1023,106800.0
2012-08-02 15:30:00,66.98,67.18,66.74,67.14,283800.0,59.1023,59.2788,58.8906,59.2435,283800.0
2012-08-03 09:30:00,68.26,68.5,66.69,67.46,200200.0,60.2318,60.4436,58.8464,59.5259,200200.0
2012-08-03 10:00:00,67.47,67.59,67.3,67.42,223500.0,59.5347,59.6406,59.3847,59.4906,223500.0
2012-08-03 10:30:00,67.42,67.48,66.31,66.85,145700.0,59.4906,59.5435,58.5111,58.9876,145700.0
2012-08-03 11:00:00,66.8,66.98,66.59,66.88,73900.0,58.9435,59.1023,58.7582,59.0141,73900.0
2012-08-03 11:30:00,66.87,67.09,66.55,67.09,82400.0,59.0053,59.1994,58.7229,59.1994,82400.0
2012-08-03 12:00:00,67.1,67.37,67.03,67.32,116800.0,59.2082,59.4465,59.1465,59.4024,116800.0
2012-08-03 12:30:00,67.34,67.42,67.23,67.26,75500.0,59.42,59.4906,59.3229,59.3494,75500.0
2012-08-03 13:00:00,67.26,67.59,67.24,67.42,182700.0,59.3494,59.6406,59.3318,59.4906,182700.0
2012-08-03 13:30:00,67.42,67.53,67.37,67.37,110300.0,59.4906,59.5877,59.4465,59.4465,110300.0
2012-08-03 14:00:00,67.39,67.6,67.31,67.38,91600.0,59.4641,59.6494,59.3935,59.4553,91600.0
2012-08-03 14:30:00,67.38,67.58,67.21,67.46,183800.0,59.4553,59.6318,59.3053,59.5259,183800.0
2012-08-03 15:00:00,67.47,68.04,67.44,68.01,164400.0,59.5347,60.0377,59.5082,60.0112,164400.0
2012-08-03 15:30:00,68.0,68.21,67.73,68.01,316300.0,60.0024,60.1877,59.7641,60.0112,316300.0
2012-08-06 09:30:00,68.24,69.06,68.09,68.74,46100.0,60.2141,60.9377,60.0818,60.6553,46100.0
2012-08-06 10:00:00,68.72,68.95,68.5,68.84,34200.0,60.6377,60.8406,60.4436,60.7436,34200.0
2012-08-06 10:30:00,68.87,69.19,68.72,68.93,109700.0,60.7701,61.0524,60.6377,60.823,109700.0
2012-08-06 11:00:00,68.94,69.07,68.39,68.44,87400.0,60.8318,60.9465,60.3465,60.3906,87400.0
2012-08-06 11:30:00,68.42,68.94,68.27,68.92,77400.0,60.373,60.8318,60.2406,60.8142,77400.0
2012-08-06 12:00:00,68.92,69.23,68.91,69.17,75400.0,60.8142,61.0877,60.8053,61.0348,75400.0
2012-08-06 12:30:00,69.15,69.34,69.12,69.28,33100.0,61.0171,61.1848,60.9906,61.1318,33100.0
2012-08-06 13:00:00,69.27,69.27,69.04,69.06,29700.0,61.123,61.123,60.9201,60.9377,29700.0
2012-08-06 13:30:00,69.06,69.15,69.0,69.0,30400.0,60.9377,61.0171,60.8848,60.8848,30400.0
2012-08-06 14:00:00,69.0,69.24,68.97,69.22,41700.0,60.8848,61.0965,60.8583,61.0789,41700.0
2012-08-06 14:30:00,69.22,69.3,69.11,69.27,67800.0,61.0789,61.1495,60.9818,61.123,67800.0
2012-08-06 15:00:00,69.27,69.47,69.24,69.43,69400.0,61.123,61.2995,61.0965,61.2642,69400.0
2012-08-06 15:30:00,69.41,69.41,69.07,69.12,132900.0,61.2465,61.2465,60.9465,60.9906,132900.0
2012-08-07 09:30:00,69.23,70.11,69.05,70.01,126600.0,61.0877,61.8642,60.9289,61.776,126600.0
2012-08-07 10:00:00,70.01,70.35,69.74,70.26,93100.0,61.776,62.076,61.5377,61.9966,93100.0
2012-08-07 10:30:00,70.26,70.57,70.21,70.33,61000.0,61.9966,62.2701,61.9525,62.0583,61000.0
2012-08-07 11:00:00,70.33,70.62,70.29,70.52,54900.0,62.0583,62.3142,62.023,62.226,54900.0
2012-08-07 11:30:00,70.5,70.86,70.45,70.67,37000.0,62.2083,62.526,62.1642,62.3584,37000.0
2012-08-07 12:00:00,70.68,70.93,70.53,70.86,118800.0,62.3672,62.5878,62.2348,62.526,118800.0
2012-08-07 12:30:00,70.86,71.01,70.79,71.01,46400.0,62.526,62.6584,62.4642,62.6584,46400.0
2012-08-07 13:00:00,71.01,71.1,70.72,70.96,85100.0,62.6584,62.7378,62.4025,62.6142,85100.0
2012-08-07 13:30:00,70.93,71.12,70.9,71.05,37200.0,62.5878,62.7554,62.5613,62.6937,37200.0
2012-08-07 14:00:00,71.05,71.14,70.92,71.0,100200.0,62.6937,62.7731,62.5789,62.6495,100200.0
2012-08-07 14:30:00,70.97,71.03,70.84,70.9,66800.0,62.6231,62.676,62.5084,62.5613,66800.0
2012-08-07 15:00:00,70.89,71.09,70.52,70.74,96200.0,62.5525,62.729,62.226,62.4201,96200.0
2012-08-07 15:30:00,70.76,70.88,70.59,70.67,182100.0,62.4378,62.5437,62.2878,62.3584,182100.0
2012-08-08 09:30:00,70.63,71.45,70.58,71.22,87600.0,62.3231,63.0466,62.2789,62.8437,87600.0
2012-08-08 10:00:00,71.09,71.23,70.56,70.66,83400.0,62.729,62.8525,62.2613,62.3495,83400.0
2012-08-08 10:30:00,70.62,70.78,70.56,70.77,45100.0,62.3142,62.4554,62.2613,62.4466,45100.0
2012-08-08 11:00:00,70.77,70.87,70.7,70.74,152300.0,62.4466,62.5348,62.3848,62.4201,152300.0
2012-08-08 11:30:00,70.73,70.87,70.64,70.7,75900.0,62.4113,62.5348,62.3319,62.3848,75900.0
2012-08-08 12:00:00,70.72,70.82,70.4,70.54,140800.0,62.4025,62.4907,62.1201,62.2436,140800.0
2012-08-08 12:30:00,70.55,70.75,70.55,70.61,50600.0,62.2525,62.4289,62.2525,62.3054,50600.0
2012-08-08 13:00:00,70.6,70.76,70.59,70.67,101800.0,62.2966,62.4378,62.2878,62.3584,101800.0
2012-08-08 13:30:00,70.69,70.9,70.62,70.68,116100.0,62.376,62.5613,62.3142,62.3672,116100.0
2012-08-08 14:00:00,70.7,70.78,70.6,70.73,132600.0,62.3848,62.4554,62.2966,62.4113,132600.0
2012-08-08 14:30:00,70.73,70.81,70.51,70.76,158400.0,62.4113,62.4819,62.2172,62.4378,158400.0
2012-08-08 15:00:00,70.77,71.06,70.69,70.78,117300.0,62.4466,62.7025,62.376,62.4554,117300.0
2012-08-08 15:30:00,70.75,70.88,70.52,70.6,239200.0,62.4289,62.5437,62.226,62.2966,239200.0
2012-08-09 09:30:00,67.08,68.04,66.87,67.86,432300.0,59.1906,60.0377,59.0053,59.8788,432300.0
2012-08-09 10:00:00,67.83,68.76,67.26,67.55,342100.0,59.8524,60.673,59.3494,59.6053,342100.0
2012-08-09 10:30:00,67.57,69.3,67.54,69.01,309000.0,59.6229,61.1495,59.5965,60.8936,309000.0
2012-08-09 11:00:00,69.01,70.0,68.81,69.17,374600.0,60.8936,61.7672,60.7171,61.0348,374600.0
2012-08-09 11:30:00,69.07,69.11,68.42,68.51,221700.0,60.9465,60.9818,60.373,60.4524,221700.0
2012-08-09 12:00:00,68.53,68.6,68.1,68.1,129400.0,60.47,60.5318,60.0906,60.0906,129400.0
2012-08-09 12:30:00,68.14,68.66,67.64,68.66,124900.0,60.1259,60.5848,59.6847,60.5848,124900.0
2012-08-09 13:00:00,68.65,68.66,68.09,68.23,70700.0,60.5759,60.5848,60.0818,60.2053,70700.0
2012-08-09 13:30:00,68.24,68.55,68.24,68.51,88800.0,60.2141,60.4877,60.2141,60.4524,88800.0
2012-08-09 14:00:00,68.52,68.71,68.47,68.58,194700.0,60.4612,60.6289,60.4171,60.5142,194700.0
2012-08-09 14:30:00,68.58,68.7,68.5,68.6,91700.0,60.5142,60.62,60.4436,60.5318,91700.0
2012-08-09 15:00:00,68.6,68.66,68.49,68.52,120400.0,60.5318,60.5848,60.4347,60.4612,120400.0
2012-08-09 15:30:00,68.53,68.53,67.78,67.92,518300.0,60.47,60.47,59.8083,59.9318,518300.0
2012-08-10 09:30:00,67.29,67.73,67.01,67.68,200600.0,59.3759,59.7641,59.1288,59.72,200600.0
2012-08-10 10:00:00,67.65,68.11,67.65,67.74,111100.0,59.6935,60.0994,59.6935,59.773,111100.0
2012-08-10 10:30:00,67.75,67.87,67.65,67.87,113100.0,59.7818,59.8877,59.6935,59.8877,113100.0
2012-08-10 11:00:00,67.88,67.96,66.92,67.27,267900.0,59.8965,59.9671,59.0494,59.3582,267900.0
2012-08-10 11:30:00,67.26,67.45,67.21,67.38,53800.0,59.3494,59.5171,59.3053,59.4553,53800.0
2012-08-10 12:00:00,67.39,67.58,67.34,67.58,33600.0,59.4641,59.6318,59.42,59.6318,33600.0
2012-08-10 12:30:00,67.59,68.02,67.59,67.92,80000.0,59.6406,60.02,59.6406,59.9318,80000.0
2012-08-10 13:00:00,67.92,67.92,67.69,67.73,53500.0,59.9318,59.9318,59.7288,59.7641,53500.0
2012-08-10 13:30:00,67.74,68.16,67.74,68.1,36400.0,59.773,60.1436,59.773,60.0906,36400.0
2012-08-10 14:00:00,68.1,68.3,68.1,68.28,40500.0,60.0906,60.2671,60.0906,60.2494,40500.0
2012-08-10 14:30:00,68.3,68.43,68.28,68.33,54100.0,60.2671,60.3818,60.2494,60.2936,54100.0
2012-08-10 15:00:00,68.34,68.47,68.29,68.47,60000.0,60.3024,60.4171,60.2583,60.4171,60000.0
2012-08-10 15:30:00,68.47,68.62,68.4,68.58,145900.0,60.4171,60.5495,60.3553,60.5142,145900.0
2012-08-13 09:30:00,68.51,69.09,68.51,68.71,119900.0,60.4524,60.9642,60.4524,60.6289,119900.0
2012-08-13 10:00:00,68.73,68.9,68.66,68.79,61500.0,60.6465,60.7965,60.5848,60.6995,61500.0
2012-08-13 10:30:00,68.75,68.77,68.52,68.59,53600.0,60.6642,60.6818,60.4612,60.523,53600.0
2012-08-13 11:00:00,68.59,68.92,68.52,68.91,69500.0,60.523,60.8142,60.4612,60.8053,69500.0
2012-08-13 11:30:00,68.91,69.19,68.88,69.01,79300.0,60.8053,61.0524,60.7789,60.8936,79300.0
2012-08-13 12:00:00,69.03,69.03,68.66,68.72,55500.0,60.9112,60.9112,60.5848,60.6377,55500.0
2012-08-13 12:30:00,68.72,68.98,68.72,68.86,50600.0,60.6377,60.8671,60.6377,60.7612,50600.0
2012-08-13 13:00:00,68.88,69.09,68.78,68.82,85900.0,60.7789,60.9642,60.6906,60.7259,85900.0
2012-08-13 13:30:00,68.77,69.12,68.74,69.12,99700.0,60.6818,60.9906,60.6553,60.9906,99700.0
2012-08-13 14:00:00,69.13,69.15,69.03,69.12,39800.0,60.9995,61.0171,60.9112,60.9906,39800.0
2012-08-13 14:30:00,69.11,69.32,69.09,69.22,58900.0,60.9818,61.1671,60.9642,61.0789,58900.0
2012-08-13 15:00:00,69.19,69.28,69.12,69.12,106200.0,61.0524,61.1318,60.9906,60.9906,106200.0
2012-08-13 15:30:00,69.12,69.18,68.98,69.1,93800.0,60.9906,61.0436,60.8671,60.973,93800.0
2012-08-14 09:30:00,69.25,69.99,69.19,69.98,109800.0,61.1054,61.7583,61.0524,61.7495,109800.0
2012-08-14 10:00:00,69.97,70.46,69.81,70.38,80200.0,61.7407,62.173,61.5995,62.1025,80200.0
2012-08-14 10:30:00,70.39,70.58,70.32,70.49,68700.0,62.1113,62.2789,62.0495,62.1995,68700.0
2012-08-14 11:00:00,70.5,70.8,70.37,70.4,64900.0,62.2083,62.4731,62.0936,62.1201,64900.0
2012-08-14 11:30:00,70.41,70.59,70.39,70.44,66800.0,62.1289,62.2878,62.1113,62.1554,66800.0
2012-08-14 12:00:00,70.46,70.52,70.31,70.34,47900.0,62.173,62.226,62.0407,62.0672,47900.0
2012-08-14 12:30:00,70.35,70.52,70.23,70.38,47700.0,62.076,62.226,61.9701,62.1025,47700.0
2012-08-14 13:00:00,70.37,70.38,70.27,70.32,81400.0,62.0936,62.1025,62.0054,62.0495,81400.0
2012-08-14 13:30:00,70.31,70.37,70.26,70.31,68900.0,62.0407,62.0936,61.9966,62.0407,68900.0
2012-08-14 14:00:00,70.3,70.37,70.24,70.33,75500.0,62.0319,62.0936,61.9789,62.0583,75500.0
2012-08-14 14:30:00,70.34,70.68,70.31,70.68,106800.0,62.0672,62.3672,62.0407,62.3672,106800.0
2012-08-14 15:00:00,70.68,70.9,70.58,70.9,126200.0,62.3672,62.5613,62.2789,62.5613,126200.0
2012-08-14 15:30:00,70.9,70.91,70.51,70.67,275400.0,62.5613,62.5701,62.2172,62.3584,275400.0
2012-08-15 09:30:00,70.73,71.41,70.5,71.32,122200.0,62.4113,63.0113,62.2083,62.9319,122200.0
2012-08-15 10:00:00,71.36,71.79,71.36,71.52,100100.0,62.9672,63.3466,62.9672,63.1084,100100.0
2012-08-15 10:30:00,71.51,71.55,71.19,71.44,77000.0,63.0996,63.1349,62.8172,63.0378,77000.0
2012-08-15 11:00:00,71.41,71.55,71.38,71.48,47000.0,63.0113,63.1349,62.9848,63.0731,47000.0
2012-08-15 11:30:00,71.48,71.49,71.28,71.4,49800.0,63.0731,63.0819,62.8966,63.0025,49800.0
2012-08-15 12:00:00,71.4,71.48,71.34,71.4,96500.0,63.0025,63.0731,62.9496,63.0025,96500.0
2012-08-15 12:30:00,71.39,71.4,71.23,71.28,66600.0,62.9937,63.0025,62.8525,62.8966,66600.0
2012-08-15 13:00:00,71.27,71.32,71.18,71.23,48500.0,62.8878,62.9319,62.8084,62.8525,48500.0
2012-08-15 13:30:00,71.24,71.47,71.21,71.43,83100.0,62.8613,63.0643,62.8348,63.029,83100.0
2012-08-15 14:00:00,71.43,71.52,71.4,71.44,109500.0,63.029,63.1084,63.0025,63.0378,109500.0
2012-08-15 14:30:00,71.45,71.66,71.39,71.42,92700.0,63.0466,63.2319,62.9937,63.0201,92700.0
2012-08-15 15:00:00,71.43,71.48,71.28,71.42,103600.0,63.029,63.0731,62.8966,63.0201,103600.0
2012-08-15 15:30:00,71.4,71.42,71.27,71.31,158500.0,63.0025,63.0201,62.8878,62.9231,158500.0
2012-08-16 09:30:00,71.36,71.5,71.21,71.5,106000.0,62.9672,63.0907,62.8348,63.0907,106000.0
2012-08-16 10:00:00,71.5,71.92,71.42,71.7,82400.0,63.0907,63.4613,63.0201,63.2672,82400.0
2012-08-16 10:30:00,71.74,72.1,71.71,72.0,118400.0,63.3025,63.6202,63.276,63.5319,118400.0
2012-08-16 11:00:00,72.01,72.36,71.97,72.23,80000.0,63.5408,63.8496,63.5055,63.7349,80000.0
2012-08-16 11:30:00,72.24,72.25,72.02,72.05,96100.0,63.7437,63.7525,63.5496,63.576,96100.0
2012-08-16 12:00:00,72.06,72.08,72.0,72.01,72100.0,63.5849,63.6025,63.5319,63.5408,72100.0
2012-08-16 12:30:00,72.04,72.08,71.94,72.07,118100.0,63.5672,63.6025,63.479,63.5937,118100.0
2012-08-16 13:00:00,72.07,72.23,72.07,72.12,69700.0,63.5937,63.7349,63.5937,63.6378,69700.0
2012-08-16 13:30:00,72.11,72.15,71.96,72.01,52200.0,63.629,63.6643,63.4966,63.5408,52200.0
2012-08-16 14:00:00,72.01,72.1,72.0,72.03,222900.0,63.5408,63.6202,63.5319,63.5584,222900.0
2012-08-16 14:30:00,72.04,72.17,72.03,72.14,126500.0,63.5672,63.6819,63.5584,63.6555,126500.0
2012-08-16 15:00:00,72.14,72.54,72.14,72.47,103400.0,63.6555,64.0084,63.6555,63.9466,103400.0
2012-08-16 15:30:00,72.46,72.75,72.37,72.44,229800.0,63.9378,64.1937,63.8584,63.9202,229800.0
2012-08-17 09:30:00,72.71,72.76,72.41,72.52,57100.0,64.1584,64.2025,63.8937,63.9908,57100.0
2012-08-17 10:00:00,72.52,72.72,72.43,72.56,138200.0,63.9908,64.1672,63.9114,64.0261,138200.0
2012-08-17 10:30:00,72.6,72.69,72.54,72.65,92200.0,64.0614,64.1408,64.0084,64.1055,92200.0
2012-08-17 11:00:00,72.65,72.76,72.56,72.72,71700.0,64.1055,64.2025,64.0261,64.1672,71700.0
2012-08-17 11:30:00,72.72,72.9,72.58,72.67,47900.0,64.1672,64.3261,64.0437,64.1231,47900.0
2012-08-17 12:00:00,72.66,72.75,72.63,72.67,98100.0,64.1143,64.1937,64.0878,64.1231,98100.0
2012-08-17 12:30:00,72.68,72.74,72.6,72.69,40600.0,64.132,64.1849,64.0614,64.1408,40600.0
2012-08-17 13:00:00,72.69,72.73,72.61,72.73,41300.0,64.1408,64.1761,64.0702,64.1761,41300.0
2012-08-17 13:30:00,72.73,72.97,72.72,72.92,89500.0,64.1761,64.3878,64.1672,64.3437,89500.0
2012-08-17 14:00:00,72.9,73.06,72.87,73.01,39400.0,64.3261,64.4673,64.2996,64.4231,39400.0
2012-08-17 14:30:00,73.02,73.05,72.92,73.05,38600.0,64.432,64.4584,64.3437,64.4584,38600.0
2012-08-17 15:00:00,73.05,73.06,72.88,72.91,63800.0,64.4584,64.4673,64.3084,64.3349,63800.0
2012-08-17 15:30:00,72.9,72.93,72.75,72.9,258500.0,64.3261,64.3525,64.1937,64.3261,258500.0
2012-08-20 09:30:00,72.52,72.8,72.41,72.5,261900.0,63.9908,64.2378,63.8937,63.9731,261900.0
2012-08-20 10:00:00,72.5,72.53,72.11,72.25,147200.0,63.9731,63.9996,63.629,63.7525,147200.0
2012-08-20 10:30:00,72.25,72.31,72.01,72.1,78400.0,63.7525,63.8055,63.5408,63.6202,78400.0
2012-08-20 11:00:00,72.07,72.17,71.92,71.93,74600.0,63.5937,63.6819,63.4613,63.4702,74600.0
2012-08-20 11:30:00,71.93,72.0,71.93,71.98,37500.0,63.4702,63.5319,63.4702,63.5143,37500.0
2012-08-20 12:00:00,71.97,72.01,71.9,71.91,65500.0,63.5055,63.5408,63.4437,63.4525,65500.0
2012-08-20 12:30:00,71.9,71.95,71.7,71.72,44200.0,63.4437,63.4878,63.2672,63.2849,44200.0
2012-08-20 13:00:00,71.73,71.8,71.62,71.63,48800.0,63.2937,63.3554,63.1966,63.2054,48800.0
2012-08-20 13:30:00,71.61,71.67,71.42,71.53,53100.0,63.1878,63.2407,63.0201,63.1172,53100.0
2012-08-20 14:00:00,71.53,71.62,71.47,71.6,93800.0,63.1172,63.1966,63.0643,63.179,93800.0
2012-08-20 14:30:00,71.6,71.73,71.54,71.69,81000.0,63.179,63.2937,63.126,63.2584,81000.0
2012-08-20 15:00:00,71.69,71.71,71.55,71.57,124500.0,63.2584,63.276,63.1349,63.1525,124500.0
2012-08-20 15:30:00,71.59,71.66,71.53,71.58,160900.0,63.1701,63.2319,63.1172,63.1613,160900.0
2012-08-21 09:30:00,71.76,71.86,71.43,71.62,62200.0,63.3202,63.4084,63.029,63.1966,62200.0
2012-08-21 10:00:00,71.65,71.75,71.36,71.71,130200.0,63.2231,63.3113,62.9672,63.276,130200.0
2012-08-21 10:30:00,71.71,71.9,71.69,71.75,49500.0,63.276,63.4437,63.2584,63.3113,49500.0
2012-08-21 11:00:00,71.75,71.75,71.56,71.6,40700.0,63.3113,63.3113,63.1437,63.179,40700.0
2012-08-21 11:30:00,71.59,71.85,71.59,71.72,25500.0,63.1701,63.3996,63.1701,63.2849,25500.0
2012-08-21 12:00:00,71.72,71.81,71.64,71.73,44800.0,63.2849,63.3643,63.2143,63.2937,44800.0
2012-08-21 12:30:00,71.73,71.94,71.71,71.77,51700.0,63.2937,63.479,63.276,63.329,51700.0
2012-08-21 13:00:00,71.77,71.94,71.72,71.89,41000.0,63.329,63.479,63.2849,63.4349,41000.0
2012-08-21 13:30:00,71.88,71.94,71.73,71.89,47900.0,63.426,63.479,63.2937,63.4349,47900.0
2012-08-21 14:00:00,71.89,72.06,71.81,72.0,42000.0,63.4349,63.5849,63.3643,63.5319,42000.0
2012-08-21 14:30:00,71.96,72.01,71.88,72.0,20000.0,63.4966,63.5408,63.426,63.5319,20000.0
2012-08-21 15:00:00,71.98,71.98,71.77,71.86,35400.0,63.5143,63.5143,63.329,63.4084,35400.0
2012-08-21 15:30:00,71.87,72.07,71.84,72.01,117400.0,63.4172,63.5937,63.3907,63.5408,117400.0
2012-08-22 09:30:00,72.01,72.41,71.9,72.09,22500.0,63.5408,63.8937,63.4437,63.6113,22500.0
2012-08-22 10:00:00,72.07,72.33,71.99,72.1,49700.0,63.5937,63.8231,63.5231,63.6202,49700.0
2012-08-22 10:30:00,72.13,72.4,72.09,72.15,40800.0,63.6466,63.8849,63.6113,63.6643,40800.0
2012-08-22 11:00:00,72.14,72.29,72.12,72.16,31200.0,63.6555,63.7878,63.6378,63.6731,31200.0
2012-08-22 11:30:00,72.14,72.27,72.03,72.17,26600.0,63.6555,63.7702,63.5584,63.6819,26600.0
2012-08-22 12:00:00,72.19,72.31,72.08,72.28,35800.0,63.6996,63.8055,63.6025,63.779,35800.0
2012-08-22 12:30:00,72.29,72.29,72.03,72.18,19900.0,63.7878,63.7878,63.5584,63.6908,19900.0
2012-08-22 13:00:00,72.18,72.36,72.12,72.26,75700.0,63.6908,63.8496,63.6378,63.7613,75700.0
2012-08-22 13:30:00,72.27,72.32,72.09,72.18,27400.0,63.7702,63.8143,63.6113,63.6908,27400.0
2012-08-22 14:00:00,72.24,72.42,72.05,72.15,48200.0,63.7437,63.9025,63.576,63.6643,48200.0
2012-08-22 14:30:00,72.12,72.34,72.1,72.25,45000.0,63.6378,63.8319,63.6202,63.7525,45000.0
2012-08-22 15:00:00,72.24,72.4,72.2,72.35,60900.0,63.7437,63.8849,63.7084,63.8408,60900.0
2012-08-22 15:30:00,72.33,72.39,72.19,72.21,83900.0,63.8231,63.8761,63.6996,63.7172,83900.0
2012-08-23 09:30:00,72.06,72.22,71.9,72.08,50700.0,63.5849,63.7261,63.4437,63.6025,50700.0
2012-08-23 10:00:00,72.07,72.3,71.95,72.27,26800.0,63.5937,63.7966,63.4878,63.7702,26800.0
2012-08-23 10:30:00,72.22,72.37,72.03,72.08,24100.0,63.7261,63.8584,63.5584,63.6025,24100.0
2012-08-23 11:00:00,72.1,72.28,71.93,72.22,67700.0,63.6202,63.779,63.4702,63.7261,67700.0
2012-08-23 11:30:00,72.21,72.25,72.05,72.05,23500.0,63.7172,63.7525,63.576,63.576,23500.0
2012-08-23 12:00:00,72.05,72.19,71.93,72.09,24300.0,63.576,63.6996,63.4702,63.6113,24300.0
2012-08-23 12:30:00,72.09,72.22,72.09,72.12,12800.0,63.6113,63.7261,63.6113,63.6378,12800.0
2012-08-23 13:00:00,72.12,72.13,71.93,71.96,64300.0,63.6378,63.6466,63.4702,63.4966,64300.0
2012-08-23 13:30:00,71.95,72.14,71.93,72.06,55600.0,63.4878,63.6555,63.4702,63.5849,55600.0
2012-08-23 14:00:00,72.08,72.19,71.99,72.15,58900.0,63.6025,63.6996,63.5231,63.6643,58900.0
2012-08-23 14:30:00,72.15,72.29,71.99,71.99,51700.0,63.6643,63.7878,63.5231,63.5231,51700.0
2012-08-23 15:00:00,71.99,72.18,71.94,72.1,71900.0,63.5231,63.6908,63.479,63.6202,71900.0
2012-08-23 15:30:00,72.1,72.11,71.94,71.96,86100.0,63.6202,63.629,63.479,63.4966,86100.0
2012-08-24 09:30:00,71.87,72.35,71.55,72.2,40800.0,63.4172,63.8408,63.1349,63.7084,40800.0
2012-08-24 10:00:00,72.19,72.21,71.9,71.98,29100.0,63.6996,63.7172,63.4437,63.5143,29100.0
2012-08-24 10:30:00,71.98,72.18,71.93,72.11,25500.0,63.5143,63.6908,63.4702,63.629,25500.0
2012-08-24 11:00:00,72.11,72.12,71.88,71.96,61200.0,63.629,63.6378,63.426,63.4966,61200.0
2012-08-24 11:30:00,71.97,72.0,71.61,71.72,109600.0,63.5055,63.5319,63.1878,63.2849,109600.0
2012-08-24 12:00:00,71.73,71.96,71.72,71.95,50500.0,63.2937,63.4966,63.2849,63.4878,50500.0
2012-08-24 12:30:00,71.94,71.96,71.9,71.95,24800.0,63.479,63.4966,63.4437,63.4878,24800.0
2012-08-24 13:00:00,71.95,72.08,71.92,72.06,61300.0,63.4878,63.6025,63.4613,63.5849,61300.0
2012-08-24 13:30:00,72.05,72.17,72.03,72.09,45200.0,63.576,63.6819,63.5584,63.6113,45200.0
2012-08-24 14:00:00,72.09,72.13,71.88,71.89,32800.0,63.6113,63.6466,63.426,63.4349,32800.0
2012-08-24 14:30:00,71.9,72.02,71.9,72.0,24700.0,63.4437,63.5496,63.4437,63.5319,24700.0
2012-08-24 15:00:00,72.02,72.11,71.9,72.05,41100.0,63.5496,63.629,63.4437,63.576,41100.0
2012-08-24 15:30:00,72.06,72.16,71.89,71.97,125000.0,63.5849,63.6731,63.4349,63.5055,125000.0
2012-08-27 09:30:00,72.35,72.35,71.66,71.69,43200.0,63.8408,63.8408,63.2319,63.2584,43200.0
2012-08-27 10:00:00,71.72,71.98,71.64,71.7,61700.0,63.2849,63.5143,63.2143,63.2672,61700.0
2012-08-27 10:30:00,71.77,71.84,71.59,71.67,28400.0,63.329,63.3907,63.1701,63.2407,28400.0
2012-08-27 11:00:00,71.64,71.77,71.59,71.7,49800.0,63.2143,63.329,63.1701,63.2672,49800.0
2012-08-27 11:30:00,71.7,71.75,71.6,71.61,37100.0,63.2672,63.3113,63.179,63.1878,37100.0
2012-08-27 12:00:00,71.61,71.68,71.55,71.63,54700.0,63.1878,63.2496,63.1349,63.2054,54700.0
2012-08-27 12:30:00,71.61,71.74,71.6,71.7,22200.0,63.1878,63.3025,63.179,63.2672,22200.0
2012-08-27 13:00:00,71.71,71.82,71.68,71.72,18500.0,63.276,63.3731,63.2496,63.2849,18500.0
2012-08-27 13:30:00,71.73,71.75,71.58,71.68,82900.0,63.2937,63.3113,63.1613,63.2496,82900.0
2012-08-27 14:00:00,71.68,71.83,71.64,71.73,77100.0,63.2496,63.3819,63.2143,63.2937,77100.0
2012-08-27 14:30:00,71.73,71.81,71.66,71.66,44400.0,63.2937,63.3643,63.2319,63.2319,44400.0
2012-08-27 15:00:00,71.66,71.71,71.6,71.61,59300.0,63.2319,63.276,63.179,63.1878,59300.0
2012-08-27 15:30:00,71.6,71.65,71.34,71.4,90000.0,63.179,63.2231,62.9496,63.0025,90000.0
2012-08-28 09:30:00,71.39,71.7,71.14,71.3,61500.0,62.9937,63.2672,62.7731,62.9143,61500.0
2012-08-28 10:00:00,71.3,71.5,70.96,71.27,62400.0,62.9143,63.0907,62.6142,62.8878,62400.0
2012-08-28 10:30:00,71.32,71.46,71.12,71.15,32000.0,62.9319,63.0554,62.7554,62.7819,32000.0
2012-08-28 11:00:00,71.18,71.55,71.13,71.52,33800.0,62.8084,63.1349,62.7642,63.1084,33800.0
2012-08-28 11:30:00,71.54,71.84,71.51,71.84,18700.0,63.126,63.3907,63.0996,63.3907,18700.0
2012-08-28 12:00:00,71.85,72.01,71.8,71.87,25800.0,63.3996,63.5408,63.3554,63.4172,25800.0
2012-08-28 12:30:00,71.89,72.07,71.85,72.03,27800.0,63.4349,63.5937,63.3996,63.5584,27800.0
2012-08-28 13:00:00,72.05,72.12,71.98,72.06,52700.0,63.576,63.6378,63.5143,63.5849,52700.0
2012-08-28 13:30:00,72.08,72.34,72.06,72.24,62900.0,63.6025,63.8319,63.5849,63.7437,62900.0
2012-08-28 14:00:00,72.23,72.34,72.16,72.29,19500.0,63.7349,63.8319,63.6731,63.7878,19500.0
2012-08-28 14:30:00,72.31,72.44,72.26,72.37,48600.0,63.8055,63.9202,63.7613,63.8584,48600.0
2012-08-28 15:00:00,72.38,72.45,72.15,72.19,64800.0,63.8672,63.929,63.6643,63.6996,64800.0
2012-08-28 15:30:00,72.19,72.26,72.07,72.1,99100.0,63.6996,63.7613,63.5937,63.6202,99100.0
2012-08-29 09:30:00,72.17,72.34,71.61,72.02,21200.0,63.6819,63.8319,63.1878,63.5496,21200.0
2012-08-29 10:00:00,72.03,72.12,71.96,72.04,28200.0,63.5584,63.6378,63.4966,63.5672,28200.0
2012-08-29 10:30:00,72.04,72.09,71.87,72.01,138500.0,63.5672,63.6113,63.4172,63.5408,138500.0
2012-08-29 11:00:00,72.03,72.08,71.9,71.99,68400.0,63.5584,63.6025,63.4437,63.5231,68400.0
2012-08-29 11:30:00,72.0,72.08,71.97,71.99,53800.0,63.5319,63.6025,63.5055,63.5231,53800.0
2012-08-29 12:00:00,72.01,72.01,71.85,71.91,37800.0,63.5408,63.5408,63.3996,63.4525,37800.0
2012-08-29 12:30:00,71.92,72.02,71.82,71.82,84800.0,63.4613,63.5496,63.3731,63.3731,84800.0
2012-08-29 13:00:00,71.82,71.96,71.78,71.86,39800.0,63.3731,63.4966,63.3378,63.4084,39800.0
2012-08-29 13:30:00,71.87,71.93,71.7,71.72,110000.0,63.4172,63.4702,63.2672,63.2849,110000.0
2012-08-29 14:00:00,71.71,71.87,71.66,71.67,94800.0,63.276,63.4172,63.2319,63.2407,94800.0
2012-08-29 14:30:00,71.68,71.7,71.36,71.45,58400.0,63.2496,63.2672,62.9672,63.0466,58400.0
2012-08-29 15:00:00,71.46,71.5,71.36,71.41,122300.0,63.0554,63.0907,62.9672,63.0113,122300.0
2012-08-29 15:30:00,71.41,71.52,71.36,71.42,91600.0,63.0113,63.1084,62.9672,63.0201,91600.0
2012-08-30 09:30:00,71.15,71.48,71.05,71.25,30800.0,62.7819,63.0731,62.6937,62.8701,30800.0
2012-08-30 10:00:00,71.27,71.29,70.74,70.76,45900.0,62.8878,62.9054,62.4201,62.4378,45900.0
2012-08-30 10:30:00,70.78,71.0,70.75,70.99,42300.0,62.4554,62.6495,62.4289,62.6407,42300.0
2012-08-30 11:00:00,70.98,71.13,70.95,71.07,34400.0,62.6319,62.7642,62.6054,62.7113,34400.0
2012-08-30 11:30:00,71.08,71.22,71.01,71.06,35100.0,62.7201,62.8437,62.6584,62.7025,35100.0
2012-08-30 12:00:00,71.04,71.17,71.02,71.12,14700.0,62.6848,62.7995,62.6672,62.7554,14700.0
2012-08-30 12:30:00,71.16,71.37,71.16,71.31,10500.0,62.7907,62.976,62.7907,62.9231,10500.0
2012-08-30 13:00:00,71.29,71.35,71.25,71.34,12000.0,62.9054,62.9584,62.8701,62.9496,12000.0
2012-08-30 13:30:00,71.32,71.43,71.3,71.4,25200.0,62.9319,63.029,62.9143,63.0025,25200.0
2012-08-30 14:00:00,71.39,71.45,71.26,71.26,23900.0,62.9937,63.0466,62.879,62.879,23900.0
2012-08-30 14:30:00,71.26,71.28,71.14,71.23,42500.0,62.879,62.8966,62.7731,62.8525,42500.0
2012-08-30 15:00:00,71.21,71.3,71.2,71.25,28400.0,62.8348,62.9143,62.826,62.8701,28400.0
2012-08-30 15:30:00,71.24,71.29,71.02,71.02,59700.0,62.8613,62.9054,62.6672,62.6672,59700.0
2012-08-31 09:30:00,71.5,71.71,70.9,70.95,34500.0,63.0907,63.276,62.5613,62.6054,34500.0
2012-08-31 10:00:00,71.04,71.11,70.56,70.91,21200.0,62.6848,62.7466,62.2613,62.5701,21200.0
2012-08-31 10:30:00,70.91,71.19,70.86,71.12,14500.0,62.5701,62.8172,62.526,62.7554,14500.0
2012-08-31 11:00:00,71.14,71.38,71.1,71.11,20600.0,62.7731,62.9848,62.7378,62.7466,20600.0
2012-08-31 11:30:00,71.11,71.22,71.11,71.17,27400.0,62.7466,62.8437,62.7466,62.7995,27400.0
2012-08-31 12:00:00,71.18,71.22,70.99,70.99,10200.0,62.8084,62.8437,62.6407,62.6407,10200.0
2012-08-31 12:30:00,70.96,71.1,70.92,71.02,11500.0,62.6142,62.7378,62.5789,62.6672,11500.0
2012-08-31 13:00:00,71.01,71.03,70.79,70.81,15800.0,62.6584,62.676,62.4642,62.4819,15800.0
2012-08-31 13:30:00,70.82,71.04,70.8,71.03,23600.0,62.4907,62.6848,62.4731,62.676,23600.0
2012-08-31 14:00:00,71.0,71.23,70.98,71.23,10400.0,62.6495,62.8525,62.6319,62.8525,10400.0
2012-08-31 14:30:00,71.22,71.23,71.09,71.12,13400.0,62.8437,62.8525,62.729,62.7554,13400.0
2012-08-31 15:00:00,71.12,71.16,70.99,71.11,16800.0,62.7554,62.7907,62.6407,62.7466,16800.0
2012-08-31 15:30:00,71.09,71.23,71.0,71.13,74700.0,62.729,62.8525,62.6495,62.7642,74700.0
2012-09-04 09:30:00,71.12,71.17,70.6,70.89,57400.0,62.7554,62.7995,62.2966,62.5525,57400.0
2012-09-04 10:00:00,70.89,70.97,70.25,70.42,45000.0,62.5525,62.6231,61.9877,62.1378,45000.0
2012-09-04 10:30:00,70.42,70.46,69.62,69.64,75400.0,62.1378,62.173,61.4318,61.4495,75400.0
2012-09-04 11:00:00,69.64,69.7,69.44,69.62,98800.0,61.4495,61.5024,61.273,61.4318,98800.0
2012-09-04 11:30:00,69.61,69.66,69.4,69.54,46800.0,61.423,61.4671,61.2377,61.3613,46800.0
2012-09-04 12:00:00,69.54,69.58,69.0,69.02,83200.0,61.3613,61.3965,60.8848,60.9024,83200.0
2012-09-04 12:30:00,69.02,69.64,69.02,69.62,54200.0,60.9024,61.4495,60.9024,61.4318,54200.0
2012-09-04 13:00:00,69.62,69.84,69.61,69.81,56300.0,61.4318,61.626,61.423,61.5995,56300.0
2012-09-04 13:30:00,69.81,69.87,69.7,69.87,20300.0,61.5995,61.6524,61.5024,61.6524,20300.0
2012-09-04 14:00:00,69.87,70.35,69.87,70.35,30100.0,61.6524,62.076,61.6524,62.076,30100.0
2012-09-04 14:30:00,70.35,70.68,70.35,70.6,35600.0,62.076,62.3672,62.076,62.2966,35600.0
2012-09-04 15:00:00,70.58,70.66,70.35,70.63,57400.0,62.2789,62.3495,62.076,62.3231,57400.0
2012-09-04 15:30:00,70.64,70.67,70.22,70.28,120400.0,62.3319,62.3584,61.9613,62.0142,120400.0
2012-09-05 09:30:00,70.15,70.92,70.12,70.7,113300.0,61.8995,62.5789,61.873,62.3848,113300.0
2012-09-05 10:00:00,70.73,71.22,70.44,71.15,51600.0,62.4113,62.8437,62.1554,62.7819,51600.0
2012-09-05 10:30:00,71.14,71.2,70.67,70.67,51400.0,62.7731,62.826,62.3584,62.3584,51400.0
2012-09-05 11:00:00,70.68,70.75,70.36,70.43,40500.0,62.3672,62.4289,62.0848,62.1466,40500.0
2012-09-05 11:30:00,70.42,70.44,70.28,70.34,45300.0,62.1378,62.1554,62.0142,62.0672,45300.0
2012-09-05 12:00:00,70.38,70.57,70.36,70.42,31400.0,62.1025,62.2701,62.0848,62.1378,31400.0
2012-09-05 12:30:00,70.41,70.42,70.28,70.28,31000.0,62.1289,62.1378,62.0142,62.0142,31000.0
2012-09-05 13:00:00,70.3,70.41,70.25,70.4,51800.0,62.0319,62.1289,61.9877,62.1201,51800.0
2012-09-05 13:30:00,70.41,70.42,70.01,70.09,37300.0,62.1289,62.1378,61.776,61.8466,37300.0
2012-09-05 14:00:00,70.11,70.23,70.08,70.19,45500.0,61.8642,61.9701,61.8377,61.9348,45500.0
2012-09-05 14:30:00,70.2,70.25,70.14,70.2,53500.0,61.9436,61.9877,61.8907,61.9436,53500.0
2012-09-05 15:00:00,70.22,70.27,70.15,70.22,67800.0,61.9613,62.0054,61.8995,61.9613,67800.0
2012-09-05 15:30:00,70.22,70.27,70.14,70.22,147800.0,61.9613,62.0054,61.8907,61.9613,147800.0
2012-09-06 09:30:00,70.54,71.39,70.3,71.36,34600.0,62.2436,62.9937,62.0319,62.9672,34600.0
2012-09-06 10:00:00,71.37,71.59,71.24,71.38,108300.0,62.976,63.1701,62.8613,62.9848,108300.0
2012-09-06 10:30:00,71.38,71.84,71.34,71.58,68500.0,62.9848,63.3907,62.9496,63.1613,68500.0
2012-09-06 11:00:00,71.58,71.71,71.39,71.68,111600.0,63.1613,63.276,62.9937,63.2496,111600.0
2012-09-06 11:30:00,71.71,72.0,71.71,72.0,38900.0,63.276,63.5319,63.276,63.5319,38900.0
2012-09-06 12:00:00,71.98,72.13,71.94,71.99,53100.0,63.5143,63.6466,63.479,63.5231,53100.0
2012-09-06 12:30:00,71.98,72.01,71.66,71.69,42400.0,63.5143,63.5408,63.2319,63.2584,42400.0
2012-09-06 13:00:00,71.7,71.84,71.6,71.82,43800.0,63.2672,63.3907,63.179,63.3731,43800.0
2012-09-06 13:30:00,71.82,71.85,71.79,71.81,35200.0,63.3731,63.3996,63.3466,63.3643,35200.0
2012-09-06 14:00:00,71.82,71.84,71.64,71.67,67900.0,63.3731,63.3907,63.2143,63.2407,67900.0
2012-09-06 14:30:00,71.67,71.79,71.56,71.58,32100.0,63.2407,63.3466,63.1437,63.1613,32100.0
2012-09-06 15:00:00,71.59,71.59,71.2,71.29,101100.0,63.1701,63.1701,62.826,62.9054,101100.0
2012-09-06 15:30:00,71.28,71.37,71.21,71.33,187900.0,62.8966,62.976,62.8348,62.9407,187900.0
2012-09-07 09:30:00,71.27,71.45,70.63,70.7,54200.0,62.8878,63.0466,62.3231,62.3848,54200.0
2012-09-07 10:00:00,70.75,70.81,70.59,70.66,73000.0,62.4289,62.4819,62.2878,62.3495,73000.0
2012-09-07 10:30:00,70.67,71.06,70.62,71.02,59400.0,62.3584,62.7025,62.3142,62.6672,59400.0
2012-09-07 11:00:00,71.0,71.01,70.69,70.73,47200.0,62.6495,62.6584,62.376,62.4113,47200.0
2012-09-07 11:30:00,70.75,70.8,70.59,70.6,25900.0,62.4289,62.4731,62.2878,62.2966,25900.0
2012-09-07 12:00:00,70.59,70.66,70.48,70.52,40000.0,62.2878,62.3495,62.1907,62.226,40000.0
2012-09-07 12:30:00,70.52,70.55,70.32,70.32,78300.0,62.226,62.2525,62.0495,62.0495,78300.0
2012-09-07 13:00:00,70.31,70.36,69.99,70.03,141600.0,62.0407,62.0848,61.7583,61.7936,141600.0
2012-09-07 13:30:00,70.04,70.09,69.97,70.02,136300.0,61.8024,61.8466,61.7407,61.7848,136300.0
2012-09-07 14:00:00,70.03,70.06,70.0,70.03,170600.0,61.7936,61.8201,61.7672,61.7936,170600.0
2012-09-07 14:30:00,70.03,70.48,70.0,70.4,147600.0,61.7936,62.1907,61.7672,62.1201,147600.0
2012-09-07 15:00:00,70.4,70.56,70.36,70.4,111000.0,62.1201,62.2613,62.0848,62.1201,111000.0
2012-09-07 15:30:00,70.4,70.47,70.38,70.4,339700.0,62.1201,62.1819,62.1025,62.1201,339700.0
2012-09-10 09:30:00,70.45,70.81,70.13,70.35,70100.0,62.1642,62.4819,61.8819,62.076,70100.0
2012-09-10 10:00:00,70.35,70.53,70.34,70.44,91900.0,62.076,62.2348,62.0672,62.1554,91900.0
2012-09-10 10:30:00,70.43,70.45,70.21,70.22,70400.0,62.1466,62.1642,61.9525,61.9613,70400.0
2012-09-10 11:00:00,70.23,70.23,69.86,70.03,103500.0,61.9701,61.9701,61.6436,61.7936,103500.0
2012-09-10 11:30:00,70.02,70.05,69.97,70.0,77800.0,61.7848,61.8113,61.7407,61.7672,77800.0
2012-09-10 12:00:00,69.97,70.03,69.95,70.0,34400.0,61.7407,61.7936,61.723,61.7672,34400.0
2012-09-10 12:30:00,70.0,70.03,69.98,70.02,34200.0,61.7672,61.7936,61.7495,61.7848,34200.0
2012-09-10 13:00:00,70.02,70.12,69.98,70.0,109700.0,61.7848,61.873,61.7495,61.7672,109700.0
2012-09-10 13:30:00,70.0,70.27,70.0,70.14,146400.0,61.7672,62.0054,61.7672,61.8907,146400.0
2012-09-10 14:00:00,70.13,70.28,70.09,70.09,75500.0,61.8819,62.0142,61.8466,61.8466,75500.0
2012-09-10 14:30:00,70.1,70.14,69.98,70.01,151100.0,61.8554,61.8907,61.7495,61.776,151100.0
2012-09-10 15:00:00,70.01,70.1,70.0,70.04,266300.0,61.776,61.8554,61.7672,61.8024,266300.0
2012-09-10 15:30:00,70.04,70.08,69.85,69.87,189500.0,61.8024,61.8377,61.6348,61.6524,189500.0
2012-09-11 09:30:00,70.08,70.13,69.8,70.04,48200.0,61.8377,61.8819,61.5907,61.8024,48200.0
2012-09-11 10:00:00,70.04,70.05,69.98,70.02,81900.0,61.8024,61.8113,61.7495,61.7848,81900.0
2012-09-11 10:30:00,70.02,70.37,69.94,70.29,60500.0,61.7848,62.0936,61.7142,62.023,60500.0
2012-09-11 11:00:00,70.29,70.51,70.15,70.44,48800.0,62.023,62.2172,61.8995,62.1554,48800.0
2012-09-11 11:30:00,70.42,70.52,70.29,70.34,65300.0,62.1378,62.226,62.023,62.0672,65300.0
2012-09-11 12:00:00,70.35,70.56,70.3,70.46,24400.0,62.076,62.2613,62.0319,62.173,24400.0
2012-09-11 12:30:00,70.46,70.56,70.43,70.52,15500.0,62.173,62.2613,62.1466,62.226,15500.0
2012-09-11 13:00:00,70.55,70.55,70.39,70.44,36100.0,62.2525,62.2525,62.1113,62.1554,36100.0
2012-09-11 13:30:00,70.42,70.56,70.39,70.55,38400.0,62.1378,62.2613,62.1113,62.2525,38400.0
2012-09-11 14:00:00,70.55,70.74,70.47,70.73,54100.0,62.2525,62.4201,62.1819,62.4113,54100.0
2012-09-11 14:30:00,70.72,70.73,70.48,70.55,43400.0,62.4025,62.4113,62.1907,62.2525,43400.0
2012-09-11 15:00:00,70.54,70.64,70.48,70.55,65900.0,62.2436,62.3319,62.1907,62.2525,65900.0
2012-09-11 15:30:00,70.53,70.68,70.52,70.58,130000.0,62.2348,62.3672,62.226,62.2789,130000.0
2012-09-12 09:30:00,70.67,70.94,70.67,70.89,42100.0,62.3584,62.5966,62.3584,62.5525,42100.0
2012-09-12 10:00:00,70.9,70.92,70.66,70.73,31500.0,62.5613,62.5789,62.3495,62.4113,31500.0
2012-09-12 10:30:00,70.73,70.75,70.49,70.58,37300.0,62.4113,62.4289,62.1995,62.2789,37300.0
2012-09-12 11:00:00,70.54,70.61,70.2,70.25,65900.0,62.2436,62.3054,61.9436,61.9877,65900.0
2012-09-12 11:30:00,70.27,70.34,70.08,70.22,13500.0,62.0054,62.0672,61.8377,61.9613,13500.0
2012-09-12 12:00:00,70.26,70.26,70.04,70.07,28000.0,61.9966,61.9966,61.8024,61.8289,28000.0
2012-09-12 12:30:00,70.1,70.27,70.05,70.25,28100.0,61.8554,62.0054,61.8113,61.9877,28100.0
2012-09-12 13:00:00,70.27,70.45,70.17,70.17,49800.0,62.0054,62.1642,61.9172,61.9172,49800.0
2012-09-12 13:30:00,70.21,70.27,70.12,70.13,26700.0,61.9525,62.0054,61.873,61.8819,26700.0
2012-09-12 14:00:00,70.15,70.35,70.14,70.28,35700.0,61.8995,62.076,61.8907,62.0142,35700.0
2012-09-12 14:30:00,70.29,70.39,70.23,70.38,71000.0,62.023,62.1113,61.9701,62.1025,71000.0
2012-09-12 15:00:00,70.37,70.54,70.34,70.52,70100.0,62.0936,62.2436,62.0672,62.226,70100.0
2012-09-12 15:30:00,70.52,70.6,70.41,70.59,120800.0,62.226,62.2966,62.1289,62.2878,120800.0
2012-09-13 09:30:00,70.7,70.7,70.07,70.33,64500.0,62.3848,62.3848,61.8289,62.0583,64500.0
2012-09-13 10:00:00,70.33,70.49,70.02,70.1,81100.0,62.0583,62.1995,61.7848,61.8554,81100.0
2012-09-13 10:30:00,70.1,70.17,69.73,69.76,77000.0,61.8554,61.9172,61.5289,61.5554,77000.0
2012-09-13 11:00:00,69.75,69.76,69.43,69.5,98200.0,61.5466,61.5554,61.2642,61.326,98200.0
2012-09-13 11:30:00,69.5,69.54,69.15,69.25,47200.0,61.326,61.3613,61.0171,61.1054,47200.0
2012-09-13 12:00:00,69.26,69.3,69.0,69.08,38100.0,61.1142,61.1495,60.8848,60.9554,38100.0
2012-09-13 12:30:00,69.09,69.63,69.07,69.62,76000.0,60.9642,61.4407,60.9465,61.4318,76000.0
2012-09-13 13:00:00,69.65,69.99,69.6,69.94,99600.0,61.4583,61.7583,61.4142,61.7142,99600.0
2012-09-13 13:30:00,70.0,70.06,69.89,69.93,28000.0,61.7672,61.8201,61.6701,61.7054,28000.0
2012-09-13 14:00:00,69.93,70.04,69.85,69.98,65700.0,61.7054,61.8024,61.6348,61.7495,65700.0
2012-09-13 14:30:00,69.98,70.04,69.7,69.71,51800.0,61.7495,61.8024,61.5024,61.5113,51800.0
2012-09-13 15:00:00,69.7,69.7,69.38,69.46,98600.0,61.5024,61.5024,61.2201,61.2907,98600.0
2012-09-13 15:30:00,69.42,69.65,69.4,69.49,127400.0,61.2554,61.4583,61.2377,61.3171,127400.0
2012-09-14 09:30:00,69.47,69.47,68.79,68.94,93300.0,61.2995,61.2995,60.6995,60.8318,93300.0
2012-09-14 10:00:00,68.9,68.91,68.62,68.67,185200.0,60.7965,60.8053,60.5495,60.5936,185200.0
2012-09-14 10:30:00,68.7,68.89,68.66,68.71,116700.0,60.62,60.7877,60.5848,60.6289,116700.0
2012-09-14 11:00:00,68.71,68.86,68.59,68.69,152500.0,60.6289,60.7612,60.523,60.6112,152500.0
2012-09-14 11:30:00,68.68,68.74,68.36,68.42,83700.0,60.6024,60.6553,60.32,60.373,83700.0
2012-09-14 12:00:00,68.42,68.59,68.39,68.54,70000.0,60.373,60.523,60.3465,60.4789,70000.0
2012-09-14 12:30:00,68.54,68.6,68.52,68.52,54700.0,60.4789,60.5318,60.4612,60.4612,54700.0
2012-09-14 13:00:00,68.52,68.65,68.41,68.56,113100.0,60.4612,60.5759,60.3642,60.4965,113100.0
2012-09-14 13:30:00,68.57,68.61,68.14,68.32,83600.0,60.5053,60.5406,60.1259,60.2847,83600.0
2012-09-14 14:00:00,68.28,68.38,68.03,68.09,101100.0,60.2494,60.3377,60.0288,60.0818,101100.0
2012-09-14 14:30:00,68.08,68.32,68.05,68.22,71200.0,60.073,60.2847,60.0465,60.1965,71200.0
2012-09-14 15:00:00,68.22,68.26,67.76,67.79,125900.0,60.1965,60.2318,59.7906,59.8171,125900.0
2012-09-14 15:30:00,67.79,68.0,67.59,68.0,273500.0,59.8171,60.0024,59.6406,60.0024,273500.0
2012-09-17 09:30:00,67.57,68.57,67.53,68.56,105600.0,59.6229,60.5053,59.5877,60.4965,105600.0
2012-09-17 10:00:00,68.54,69.04,68.54,68.58,92500.0,60.4789,60.9201,60.4789,60.5142,92500.0
2012-09-17 10:30:00,68.59,68.64,68.16,68.18,41600.0,60.523,60.5671,60.1436,60.1612,41600.0
2012-09-17 11:00:00,68.2,68.28,68.17,68.23,45300.0,60.1789,60.2494,60.1524,60.2053,45300.0
2012-09-17 11:30:00,68.23,68.3,68.05,68.3,47500.0,60.2053,60.2671,60.0465,60.2671,47500.0
2012-09-17 12:00:00,68.29,68.47,68.29,68.33,29900.0,60.2583,60.4171,60.2583,60.2936,29900.0
2012-09-17 12:30:00,68.31,68.45,68.29,68.33,20500.0,60.2759,60.3995,60.2583,60.2936,20500.0
2012-09-17 13:00:00,68.31,68.31,68.2,68.28,21700.0,60.2759,60.2759,60.1789,60.2494,21700.0
2012-09-17 13:30:00,68.28,68.31,68.08,68.13,47300.0,60.2494,60.2759,60.073,60.1171,47300.0
2012-09-17 14:00:00,68.11,68.23,68.05,68.09,31400.0,60.0994,60.2053,60.0465,60.0818,31400.0
2012-09-17 14:30:00,68.08,68.08,67.9,67.96,49000.0,60.073,60.073,59.9141,59.9671,49000.0
2012-09-17 15:00:00,67.97,68.04,67.85,67.93,54500.0,59.9759,60.0377,59.87,59.9406,54500.0
2012-09-17 15:30:00,67.93,68.0,67.85,67.9,106500.0,59.9406,60.0024,59.87,59.9141,106500.0
2012-09-18 09:30:00,67.63,67.63,66.96,66.96,89000.0,59.6759,59.6759,59.0847,59.0847,89000.0
2012-09-18 10:00:00,67.02,67.21,66.91,67.08,112500.0,59.1376,59.3053,59.0406,59.1906,112500.0
2012-09-18 10:30:00,67.03,67.05,66.93,66.97,48600.0,59.1465,59.1641,59.0582,59.0935,48600.0
2012-09-18 11:00:00,66.97,67.15,66.97,67.12,63400.0,59.0935,59.2523,59.0935,59.2259,63400.0
2012-09-18 11:30:00,67.11,67.12,66.98,66.99,76600.0,59.2171,59.2259,59.1023,59.1112,76600.0
2012-09-18 12:00:00,67.0,67.05,66.93,67.01,42100.0,59.12,59.1641,59.0582,59.1288,42100.0
2012-09-18 12:30:00,67.01,67.13,66.93,67.0,59300.0,59.1288,59.2347,59.0582,59.12,59300.0
2012-09-18 13:00:00,67.01,67.23,67.01,67.18,43700.0,59.1288,59.3229,59.1288,59.2788,43700.0
2012-09-18 13:30:00,67.15,67.19,66.97,67.05,46700.0,59.2523,59.2876,59.0935,59.1641,46700.0
2012-09-18 14:00:00,67.05,67.28,67.02,67.2,50900.0,59.1641,59.3671,59.1376,59.2965,50900.0
2012-09-18 14:30:00,67.2,67.3,67.16,67.24,52000.0,59.2965,59.3847,59.2612,59.3318,52000.0
2012-09-18 15:00:00,67.24,67.4,67.23,67.4,78500.0,59.3318,59.4729,59.3229,59.4729,78500.0
2012-09-18 15:30:00,67.37,67.72,67.35,67.69,322100.0,59.4465,59.7553,59.4288,59.7288,322100.0
2012-09-19 09:30:00,67.32,68.51,67.25,68.51,154500.0,59.4546,60.5055,59.3927,60.5055,154500.0
2012-09-19 10:00:00,68.53,69.11,67.95,67.95,187900.0,60.5232,61.0354,60.0109,60.0109,187900.0
2012-09-19 10:30:00,67.95,68.36,67.7,68.36,96800.0,60.0109,60.373,59.7902,60.373,96800.0
2012-09-19 11:00:00,68.34,68.54,68.31,68.51,95600.0,60.3554,60.532,60.3289,60.5055,95600.0
2012-09-19 11:30:00,68.5,68.9,68.45,68.86,54300.0,60.4967,60.8499,60.4525,60.8146,54300.0
2012-09-19 12:00:00,68.85,69.14,68.84,69.13,97300.0,60.8058,61.0619,60.797,61.0531,97300.0
2012-09-19 12:30:00,69.13,69.27,68.99,69.18,103200.0,61.0531,61.1767,60.9294,61.0972,103200.0
2012-09-19 13:00:00,69.16,69.33,69.1,69.28,88100.0,61.0796,61.2297,61.0266,61.1856,88100.0
2012-09-19 13:30:00,69.25,69.3,68.97,69.04,88400.0,61.1591,61.2032,60.9118,60.9736,88400.0
2012-09-19 14:00:00,69.04,69.05,68.97,69.02,64800.0,60.9736,60.9824,60.9118,60.9559,64800.0
2012-09-19 14:30:00,69.02,69.03,68.57,68.66,157600.0,60.9559,60.9648,60.5585,60.638,157600.0
2012-09-19 15:00:00,68.66,68.73,68.39,68.4,60700.0,60.638,60.6998,60.3995,60.4084,60700.0
2012-09-19 15:30:00,68.4,68.55,68.24,68.28,165300.0,60.4084,60.5408,60.2671,60.3024,165300.0
2012-09-20 09:30:00,68.03,68.17,67.5,67.86,271000.0,60.0816,60.2052,59.6135,59.9315,271000.0
2012-09-20 10:00:00,67.92,68.78,67.85,68.74,114000.0,59.9844,60.744,59.9226,60.7086,114000.0
2012-09-20 10:30:00,68.73,69.2,68.71,68.84,234900.0,60.6998,61.1149,60.6821,60.797,234900.0
2012-09-20 11:00:00,68.84,68.84,68.44,68.53,72300.0,60.797,60.797,60.4437,60.5232,72300.0
2012-09-20 11:30:00,68.52,68.62,68.25,68.28,122400.0,60.5143,60.6027,60.2759,60.3024,122400.0
2012-09-20 12:00:00,68.28,68.55,68.28,68.46,62000.0,60.3024,60.5408,60.3024,60.4614,62000.0
2012-09-20 12:30:00,68.45,68.51,68.26,68.47,112300.0,60.4525,60.5055,60.2847,60.4702,112300.0
2012-09-20 13:00:00,68.47,68.53,68.3,68.53,21400.0,60.4702,60.5232,60.3201,60.5232,21400.0
2012-09-20 13:30:00,68.56,68.65,68.46,68.51,39200.0,60.5497,60.6292,60.4614,60.5055,39200.0
2012-09-20 14:00:00,68.5,68.84,68.45,68.84,36500.0,60.4967,60.797,60.4525,60.797,36500.0
2012-09-20 14:30:00,68.82,68.94,68.79,68.94,89600.0,60.7793,60.8853,60.7528,60.8853,89600.0
2012-09-20 15:00:00,68.94,69.22,68.91,69.21,101400.0,60.8853,61.1326,60.8588,61.1237,101400.0
2012-09-20 15:30:00,69.19,69.22,68.94,69.18,152500.0,61.1061,61.1326,60.8853,61.0972,152500.0
2012-09-21 09:30:00,69.5,69.5,68.89,68.99,186100.0,61.3798,61.3798,60.8411,60.9294,186100.0
2012-09-21 10:00:00,68.98,69.12,68.9,69.02,52200.0,60.9206,61.0442,60.8499,60.9559,52200.0
2012-09-21 10:30:00,69.01,69.1,69.0,69.1,59000.0,60.9471,61.0266,60.9383,61.0266,59000.0
2012-09-21 11:00:00,69.1,69.17,69.03,69.07,32900.0,61.0266,61.0884,60.9648,61.0001,32900.0
2012-09-21 11:30:00,69.08,69.37,69.07,69.33,81400.0,61.0089,61.265,61.0001,61.2297,81400.0
2012-09-21 12:00:00,69.34,69.45,69.04,69.08,60900.0,61.2385,61.3357,60.9736,61.0089,60900.0
2012-09-21 12:30:00,69.09,69.09,68.78,68.8,20800.0,61.0177,61.0177,60.744,60.7616,20800.0
2012-09-21 13:00:00,68.79,68.92,68.76,68.83,42500.0,60.7528,60.8676,60.7263,60.7881,42500.0
2012-09-21 13:30:00,68.82,68.86,68.62,68.66,37900.0,60.7793,60.8146,60.6027,60.638,37900.0
2012-09-21 14:00:00,68.66,68.66,68.49,68.63,32400.0,60.638,60.638,60.4879,60.6115,32400.0
2012-09-21 14:30:00,68.65,68.72,68.6,68.6,47600.0,60.6292,60.691,60.585,60.585,47600.0
2012-09-21 15:00:00,68.61,68.65,68.56,68.62,69100.0,60.5938,60.6292,60.5497,60.6027,69100.0
2012-09-21 15:30:00,68.62,68.62,68.42,68.47,210500.0,60.6027,60.6027,60.426,60.4702,210500.0
2012-09-24 09:30:00,68.0,68.45,68.0,68.32,60900.0,60.0551,60.4525,60.0551,60.3377,60900.0
2012-09-24 10:00:00,68.32,68.33,67.96,68.21,35200.0,60.3377,60.3465,60.0198,60.2406,35200.0
2012-09-24 10:30:00,68.24,68.32,67.96,68.17,42800.0,60.2671,60.3377,60.0198,60.2052,42800.0
2012-09-24 11:00:00,68.15,68.21,67.86,67.92,56900.0,60.1876,60.2406,59.9315,59.9844,56900.0
2012-09-24 11:30:00,67.92,67.99,67.78,67.85,45900.0,59.9844,60.0463,59.8608,59.9226,45900.0
2012-09-24 12:00:00,67.85,67.88,67.72,67.83,34600.0,59.9226,59.9491,59.8078,59.905,34600.0
2012-09-24 12:30:00,67.82,67.86,67.69,67.78,23500.0,59.8961,59.9315,59.7813,59.8608,23500.0
2012-09-24 13:00:00,67.77,67.8,67.69,67.77,37600.0,59.852,59.8785,59.7813,59.852,37600.0
2012-09-24 13:30:00,67.76,67.84,67.66,67.84,32300.0,59.8431,59.9138,59.7548,59.9138,32300.0
2012-09-24 14:00:00,67.83,67.95,67.75,67.92,48000.0,59.905,60.0109,59.8343,59.9844,48000.0
2012-09-24 14:30:00,67.95,67.97,67.85,67.92,46000.0,60.0109,60.0286,59.9226,59.9844,46000.0
2012-09-24 15:00:00,67.93,67.98,67.69,67.72,86900.0,59.9933,60.0374,59.7813,59.8078,86900.0
2012-09-24 15:30:00,67.73,67.88,67.72,67.84,205500.0,59.8166,59.9491,59.8078,59.9138,205500.0
2012-09-25 09:30:00,68.13,68.26,67.79,67.8,20900.0,60.1699,60.2847,59.8696,59.8785,20900.0
2012-09-25 10:00:00,67.84,68.03,67.75,67.93,57800.0,59.9138,60.0816,59.8343,59.9933,57800.0
2012-09-25 10:30:00,67.95,68.06,67.94,68.06,11200.0,60.0109,60.1081,60.0021,60.1081,11200.0
2012-09-25 11:00:00,68.05,68.22,68.04,68.18,26900.0,60.0993,60.2494,60.0904,60.2141,26900.0
2012-09-25 11:30:00,68.17,68.17,68.0,68.01,23200.0,60.2052,60.2052,60.0551,60.0639,23200.0
2012-09-25 12:00:00,68.01,68.05,67.83,67.84,34700.0,60.0639,60.0993,59.905,59.9138,34700.0
2012-09-25 12:30:00,67.84,67.86,67.53,67.86,28900.0,59.9138,59.9315,59.64,59.9315,28900.0
2012-09-25 13:00:00,67.86,67.87,67.65,67.79,90100.0,59.9315,59.9403,59.746,59.8696,90100.0
2012-09-25 13:30:00,67.79,67.9,67.56,67.73,31500.0,59.8696,59.9668,59.6665,59.8166,31500.0
2012-09-25 14:00:00,67.73,67.83,67.59,67.73,113000.0,59.8166,59.905,59.693,59.8166,113000.0
2012-09-25 14:30:00,67.74,67.85,67.67,67.73,40700.0,59.8255,59.9226,59.7637,59.8166,40700.0
2012-09-25 15:00:00,67.75,67.79,67.57,67.75,108600.0,59.8343,59.8696,59.6753,59.8343,108600.0
2012-09-25 15:30:00,67.74,67.79,67.54,67.54,129800.0,59.8255,59.8696,59.6488,59.6488,129800.0
2012-09-26 09:30:00,67.55,67.76,67.3,67.54,29800.0,59.6577,59.8431,59.4369,59.6488,29800.0
2012-09-26 10:00:00,67.54,67.7,67.41,67.67,59400.0,59.6488,59.7902,59.534,59.7637,59400.0
2012-09-26 10:30:00,67.69,67.7,67.39,67.65,59700.0,59.7813,59.7902,59.5164,59.746,59700.0
2012-09-26 11:00:00,67.65,67.67,67.31,67.34,119500.0,59.746,59.7637,59.4457,59.4722,119500.0
2012-09-26 11:30:00,67.36,67.57,67.15,67.53,93400.0,59.4899,59.6753,59.3044,59.64,93400.0
2012-09-26 12:00:00,67.52,67.68,67.49,67.51,25100.0,59.6312,59.7725,59.6047,59.6224,25100.0
2012-09-26 12:30:00,67.5,67.64,67.5,67.64,21000.0,59.6135,59.7372,59.6135,59.7372,21000.0
2012-09-26 13:00:00,67.64,67.93,67.61,67.93,26900.0,59.7372,59.9933,59.7107,59.9933,26900.0
2012-09-26 13:30:00,67.93,68.01,67.82,67.87,78000.0,59.9933,60.0639,59.8961,59.9403,78000.0
2012-09-26 14:00:00,67.9,68.05,67.86,67.98,50400.0,59.9668,60.0993,59.9315,60.0374,50400.0
2012-09-26 14:30:00,67.98,68.06,67.92,68.04,47700.0,60.0374,60.1081,59.9844,60.0904,47700.0
2012-09-26 15:00:00,68.02,68.08,67.93,67.93,112500.0,60.0728,60.1258,59.9933,59.9933,112500.0
2012-09-26 15:30:00,67.92,67.94,67.76,67.85,76600.0,59.9844,60.0021,59.8431,59.9226,76600.0
2012-09-27 09:30:00,68.06,68.06,67.25,67.4,25800.0,60.1081,60.1081,59.3927,59.5252,25800.0
2012-09-27 10:00:00,67.45,67.64,67.36,67.59,27600.0,59.5694,59.7372,59.4899,59.693,27600.0
2012-09-27 10:30:00,67.59,67.67,67.54,67.55,21100.0,59.693,59.7637,59.6488,59.6577,21100.0
2012-09-27 11:00:00,67.57,67.66,67.45,67.62,23600.0,59.6753,59.7548,59.5694,59.7195,23600.0
2012-09-27 11:30:00,67.62,67.8,67.48,67.8,14400.0,59.7195,59.8785,59.5959,59.8785,14400.0
2012-09-27 12:00:00,67.73,68.0,67.72,67.95,18000.0,59.8166,60.0551,59.8078,60.0109,18000.0
2012-09-27 12:30:00,67.95,67.98,67.88,67.97,15000.0,60.0109,60.0374,59.9491,60.0286,15000.0
2012-09-27 13:00:00,67.95,68.05,67.92,67.99,37300.0,60.0109,60.0993,59.9844,60.0463,37300.0
2012-09-27 13:30:00,67.99,68.27,67.99,68.22,41000.0,60.0463,60.2936,60.0463,60.2494,41000.0
2012-09-27 14:00:00,68.21,68.22,68.03,68.07,31100.0,60.2406,60.2494,60.0816,60.1169,31100.0
2012-09-27 14:30:00,68.06,68.15,68.04,68.1,22500.0,60.1081,60.1876,60.0904,60.1434,22500.0
2012-09-27 15:00:00,68.1,68.16,67.98,68.0,40800.0,60.1434,60.1964,60.0374,60.0551,40800.0
2012-09-27 15:30:00,67.98,68.14,67.97,68.13,105600.0,60.0374,60.1787,60.0286,60.1699,105600.0
2012-09-28 09:30:00,67.93,68.07,67.62,68.0,88800.0,59.9933,60.1169,59.7195,60.0551,88800.0
2012-09-28 10:00:00,68.0,68.17,67.73,67.73,44000.0,60.0551,60.2052,59.8166,59.8166,44000.0
2012-09-28 10:30:00,67.75,67.89,67.72,67.81,66800.0,59.8343,59.958,59.8078,59.8873,66800.0
2012-09-28 11:00:00,67.83,67.91,67.74,67.81,45900.0,59.905,59.9756,59.8255,59.8873,45900.0
2012-09-28 11:30:00,67.78,68.17,67.78,68.16,37700.0,59.8608,60.2052,59.8608,60.1964,37700.0
2012-09-28 12:00:00,68.16,68.6,68.13,68.4,108900.0,60.1964,60.585,60.1699,60.4084,108900.0
2012-09-28 12:30:00,68.32,68.32,68.16,68.22,8500.0,60.3377,60.3377,60.1964,60.2494,8500.0
2012-09-28 13:00:00,68.23,68.36,68.2,68.35,33900.0,60.2582,60.373,60.2317,60.3642,33900.0
2012-09-28 13:30:00,68.36,68.41,68.29,68.34,14100.0,60.373,60.4172,60.3112,60.3554,14100.0
2012-09-28 14:00:00,68.31,68.41,68.16,68.33,21200.0,60.3289,60.4172,60.1964,60.3465,21200.0
2012-09-28 14:30:00,68.33,68.38,68.19,68.35,37900.0,60.3465,60.3907,60.2229,60.3642,37900.0
2012-09-28 15:00:00,68.35,68.42,68.3,68.35,63000.0,60.3642,60.426,60.3201,60.3642,63000.0
2012-09-28 15:30:00,68.34,68.5,68.28,68.38,268500.0,60.3554,60.4967,60.3024,60.3907,268500.0
2012-10-01 09:30:00,68.53,68.54,67.78,68.0,119200.0,60.5232,60.532,59.8608,60.0551,119200.0
2012-10-01 10:00:00,68.03,68.33,67.93,68.03,68400.0,60.0816,60.3465,59.9933,60.0816,68400.0
2012-10-01 10:30:00,68.01,68.08,67.8,68.08,90800.0,60.0639,60.1258,59.8785,60.1258,90800.0
2012-10-01 11:00:00,68.04,68.19,67.85,68.01,112100.0,60.0904,60.2229,59.9226,60.0639,112100.0
2012-10-01 11:30:00,68.0,68.1,67.97,68.01,48200.0,60.0551,60.1434,60.0286,60.0639,48200.0
2012-10-01 12:00:00,68.04,68.04,67.84,67.88,30800.0,60.0904,60.0904,59.9138,59.9491,30800.0
2012-10-01 12:30:00,67.89,68.01,67.87,67.96,71100.0,59.958,60.0639,59.9403,60.0198,71100.0
2012-10-01 13:00:00,67.94,67.99,67.87,67.89,186800.0,60.0021,60.0463,59.9403,59.958,186800.0
2012-10-01 13:30:00,67.9,68.08,67.71,68.07,104400.0,59.9668,60.1258,59.799,60.1169,104400.0
2012-10-01 14:00:00,68.05,68.43,68.03,68.4,55400.0,60.0993,60.4349,60.0816,60.4084,55400.0
2012-10-01 14:30:00,68.41,68.46,68.21,68.34,49400.0,60.4172,60.4614,60.2406,60.3554,49400.0
2012-10-01 15:00:00,68.34,68.43,67.96,68.04,60800.0,60.3554,60.4349,60.0198,60.0904,60800.0
2012-10-01 15:30:00,68.0,68.13,67.98,68.0,121700.0,60.0551,60.1699,60.0374,60.0551,121700.0
2012-10-02 09:30:00,68.25,68.41,67.91,68.09,36000.0,60.2759,60.4172,59.9756,60.1346,36000.0
2012-10-02 10:00:00,68.02,68.25,67.85,68.12,32100.0,60.0728,60.2759,59.9226,60.1611,32100.0
2012-10-02 10:30:00,68.2,68.43,68.09,68.2,46500.0,60.2317,60.4349,60.1346,60.2317,46500.0
2012-10-02 11:00:00,68.14,68.37,68.12,68.37,21100.0,60.1787,60.3819,60.1611,60.3819,21100.0
2012-10-02 11:30:00,68.4,68.57,68.28,68.55,53900.0,60.4084,60.5585,60.3024,60.5408,53900.0
2012-10-02 12:00:00,68.53,68.63,68.44,68.48,39700.0,60.5232,60.6115,60.4437,60.479,39700.0
2012-10-02 12:30:00,68.44,68.58,68.42,68.43,46200.0,60.4437,60.5673,60.426,60.4349,46200.0
2012-10-02 13:00:00,68.43,68.56,68.41,68.49,42600.0,60.4349,60.5497,60.4172,60.4879,42600.0
2012-10-02 13:30:00,68.48,68.6,68.22,68.38,24200.0,60.479,60.585,60.2494,60.3907,24200.0
2012-10-02 14:00:00,68.38,68.48,68.29,68.48,19700.0,60.3907,60.479,60.3112,60.479,19700.0
2012-10-02 14:30:00,68.46,68.46,68.17,68.26,30300.0,60.4614,60.4614,60.2052,60.2847,30300.0
2012-10-02 15:00:00,68.26,68.58,68.22,68.5,30300.0,60.2847,60.5673,60.2494,60.4967,30300.0
2012-10-02 15:30:00,68.5,68.62,68.45,68.53,123100.0,60.4967,60.6027,60.4525,60.5232,123100.0
2012-10-03 09:30:00,68.9,69.05,68.35,68.51,43000.0,60.8499,60.9824,60.3642,60.5055,43000.0
2012-10-03 10:00:00,68.56,68.68,68.31,68.35,35800.0,60.5497,60.6557,60.3289,60.3642,35800.0
2012-10-03 10:30:00,68.34,68.38,68.23,68.26,39900.0,60.3554,60.3907,60.2582,60.2847,39900.0
2012-10-03 11:00:00,68.28,68.47,68.26,68.44,14800.0,60.3024,60.4702,60.2847,60.4437,14800.0
2012-10-03 11:30:00,68.46,68.48,68.33,68.39,14000.0,60.4614,60.479,60.3465,60.3995,14000.0
2012-10-03 12:00:00,68.38,68.38,68.24,68.29,33400.0,60.3907,60.3907,60.2671,60.3112,33400.0
2012-10-03 12:30:00,68.3,68.33,68.25,68.29,35600.0,60.3201,60.3465,60.2759,60.3112,35600.0
2012-10-03 13:00:00,68.29,68.41,68.26,68.36,15000.0,60.3112,60.4172,60.2847,60.373,15000.0
2012-10-03 13:30:00,68.35,68.35,68.11,68.17,24500.0,60.3642,60.3642,60.1522,60.2052,24500.0
2012-10-03 14:00:00,68.17,68.2,68.14,68.18,40900.0,60.2052,60.2317,60.1787,60.2141,40900.0
2012-10-03 14:30:00,68.15,68.26,68.14,68.15,16300.0,60.1876,60.2847,60.1787,60.1876,16300.0
2012-10-03 15:00:00,68.15,68.23,68.05,68.2,32300.0,60.1876,60.2582,60.0993,60.2317,32300.0
2012-10-03 15:30:00,68.2,68.27,68.09,68.14,72200.0,60.2317,60.2936,60.1346,60.1787,72200.0
2012-10-04 09:30:00,68.37,68.78,68.11,68.67,27800.0,60.3819,60.744,60.1522,60.6468,27800.0
2012-10-04 10:00:00,68.67,69.23,68.67,69.22,86400.0,60.6468,61.1414,60.6468,61.1326,86400.0
2012-10-04 10:30:00,69.2,69.38,68.87,69.0,34400.0,61.1149,61.2739,60.8235,60.9383,34400.0
2012-10-04 11:00:00,69.0,69.11,68.81,68.83,42800.0,60.9383,61.0354,60.7705,60.7881,42800.0
2012-10-04 11:30:00,68.81,68.95,68.78,68.95,29000.0,60.7705,60.8941,60.744,60.8941,29000.0
2012-10-04 12:00:00,68.92,69.11,68.9,69.08,24700.0,60.8676,61.0354,60.8499,61.0089,24700.0
2012-10-04 12:30:00,69.09,69.14,68.9,68.9,30200.0,61.0177,61.0619,60.8499,60.8499,30200.0
2012-10-04 13:00:00,68.87,69.08,68.85,69.02,38300.0,60.8235,61.0089,60.8058,60.9559,38300.0
2012-10-04 13:30:00,69.03,69.46,69.02,69.46,27800.0,60.9648,61.3445,60.9559,61.3445,27800.0
2012-10-04 14:00:00,69.46,69.48,69.26,69.28,30400.0,61.3445,61.3622,61.1679,61.1856,30400.0
2012-10-04 14:30:00,69.28,69.31,69.17,69.23,29100.0,61.1856,61.212,61.0884,61.1414,29100.0
2012-10-04 15:00:00,69.24,69.54,69.24,69.53,47900.0,61.1502,61.4152,61.1502,61.4063,47900.0
2012-10-04 15:30:00,69.53,69.65,69.24,69.48,137300.0,61.4063,61.5123,61.1502,61.3622,137300.0
2012-10-05 09:30:00,69.73,69.96,69.52,69.92,45100.0,61.583,61.7861,61.3975,61.7508,45100.0
2012-10-05 10:00:00,69.92,70.64,69.92,70.49,49200.0,61.7508,62.3867,61.7508,62.2542,49200.0
2012-10-05 10:30:00,70.49,70.49,70.21,70.26,27600.0,62.2542,62.2542,62.0069,62.0511,27600.0
2012-10-05 11:00:00,70.28,70.38,70.21,70.21,51200.0,62.0687,62.157,62.0069,62.0069,51200.0
2012-10-05 11:30:00,70.22,70.31,70.09,70.3,22600.0,62.0157,62.0952,61.9009,62.0864,22600.0
2012-10-05 12:00:00,70.31,70.52,70.28,70.45,20700.0,62.0952,62.2807,62.0687,62.2189,20700.0
2012-10-05 12:30:00,70.44,70.46,70.29,70.33,54000.0,62.21,62.2277,62.0775,62.1129,54000.0
2012-10-05 13:00:00,70.35,70.43,70.29,70.29,34800.0,62.1305,62.2012,62.0775,62.0775,34800.0
2012-10-05 13:30:00,70.28,70.28,70.08,70.16,21100.0,62.0687,62.0687,61.8921,61.9627,21100.0
2012-10-05 14:00:00,70.16,70.18,70.11,70.17,16800.0,61.9627,61.9804,61.9186,61.9716,16800.0
2012-10-05 14:30:00,70.16,70.21,69.93,69.94,24300.0,61.9627,62.0069,61.7596,61.7684,24300.0
2012-10-05 15:00:00,69.94,69.95,69.73,69.88,31500.0,61.7684,61.7773,61.583,61.7154,31500.0
2012-10-05 15:30:00,69.88,69.94,69.7,69.86,96500.0,61.7154,61.7684,61.5565,61.6978,96500.0
2012-10-08 09:30:00,69.65,70.88,69.46,70.88,64100.0,61.5123,62.5986,61.3445,62.5986,64100.0
2012-10-08 10:00:00,70.88,71.0,70.73,70.9,44100.0,62.5986,62.7046,62.4661,62.6163,44100.0
2012-10-08 10:30:00,70.9,71.07,70.9,70.96,87200.0,62.6163,62.7664,62.6163,62.6693,87200.0
2012-10-08 11:00:00,70.95,70.95,70.72,70.83,39400.0,62.6604,62.6604,62.4573,62.5545,39400.0
2012-10-08 11:30:00,70.81,70.83,70.5,70.76,67800.0,62.5368,62.5545,62.263,62.4926,67800.0
2012-10-08 12:00:00,70.75,70.77,70.48,70.54,47800.0,62.4838,62.5015,62.2453,62.2983,47800.0
2012-10-08 12:30:00,70.54,70.58,70.47,70.56,30900.0,62.2983,62.3337,62.2365,62.316,30900.0
2012-10-08 13:00:00,70.56,70.78,70.53,70.69,17200.0,62.316,62.5103,62.2895,62.4308,17200.0
2012-10-08 13:30:00,70.7,70.7,70.46,70.56,19900.0,62.4396,62.4396,62.2277,62.316,19900.0
2012-10-08 14:00:00,70.56,70.56,70.33,70.37,40100.0,62.316,62.316,62.1129,62.1482,40100.0
2012-10-08 14:30:00,70.38,70.46,70.35,70.45,21900.0,62.157,62.2277,62.1305,62.2189,21900.0
2012-10-08 15:00:00,70.45,70.62,70.45,70.55,43000.0,62.2189,62.369,62.2189,62.3072,43000.0
2012-10-08 15:30:00,70.55,70.61,70.53,70.57,127000.0,62.3072,62.3602,62.2895,62.3248,127000.0
2012-10-09 09:30:00,70.63,70.9,70.13,70.67,22400.0,62.3778,62.6163,61.9362,62.4131,22400.0
2012-10-09 10:00:00,70.68,70.93,70.67,70.68,32900.0,62.422,62.6428,62.4131,62.422,32900.0
2012-10-09 10:30:00,70.7,70.77,70.5,70.59,73100.0,62.4396,62.5015,62.263,62.3425,73100.0
2012-10-09 11:00:00,70.55,70.57,70.13,70.14,52700.0,62.3072,62.3248,61.9362,61.9451,52700.0
2012-10-09 11:30:00,70.13,70.24,70.08,70.12,58800.0,61.9362,62.0334,61.8921,61.9274,58800.0
2012-10-09 12:00:00,70.14,70.14,69.94,70.0,41000.0,61.9451,61.9451,61.7684,61.8214,41000.0
2012-10-09 12:30:00,69.99,70.1,69.8,70.01,73200.0,61.8126,61.9097,61.6448,61.8303,73200.0
2012-10-09 13:00:00,69.99,70.11,69.99,70.09,7600.0,61.8126,61.9186,61.8126,61.9009,7600.0
2012-10-09 13:30:00,70.1,70.1,69.97,70.01,35600.0,61.9097,61.9097,61.7949,61.8303,35600.0
2012-10-09 14:00:00,70.01,70.33,69.98,70.3,43800.0,61.8303,62.1129,61.8038,62.0864,43800.0
2012-10-09 14:30:00,70.3,70.35,70.17,70.32,19500.0,62.0864,62.1305,61.9716,62.104,19500.0
2012-10-09 15:00:00,70.33,70.35,70.02,70.02,31500.0,62.1129,62.1305,61.8391,61.8391,31500.0
2012-10-09 15:30:00,70.03,70.06,69.81,69.92,98400.0,61.8479,61.8744,61.6536,61.7508,98400.0
2012-10-10 09:30:00,69.78,70.09,69.77,69.99,47200.0,61.6271,61.9009,61.6183,61.8126,47200.0
2012-10-10 10:00:00,70.0,70.22,69.87,70.18,36500.0,61.8214,62.0157,61.7066,61.9804,36500.0
2012-10-10 10:30:00,70.22,70.32,69.96,70.0,20800.0,62.0157,62.104,61.7861,61.8214,20800.0
2012-10-10 11:00:00,69.99,70.11,69.87,69.89,50700.0,61.8126,61.9186,61.7066,61.7243,50700.0
2012-10-10 11:30:00,69.89,70.03,69.86,69.89,38400.0,61.7243,61.8479,61.6978,61.7243,38400.0
2012-10-10 12:00:00,69.92,70.02,69.85,69.98,14900.0,61.7508,61.8391,61.689,61.8038,14900.0
2012-10-10 12:30:00,70.0,70.01,69.84,69.89,74300.0,61.8214,61.8303,61.6801,61.7243,74300.0
2012-10-10 13:00:00,69.9,69.95,69.88,69.9,54900.0,61.7331,61.7773,61.7154,61.7331,54900.0
2012-10-10 13:30:00,69.9,69.9,69.37,69.37,44400.0,61.7331,61.7331,61.265,61.265,44400.0
2012-10-10 14:00:00,69.38,69.61,69.38,69.61,167400.0,61.2739,61.477,61.2739,61.477,167400.0
2012-10-10 14:30:00,69.59,69.61,69.42,69.45,27900.0,61.4593,61.477,61.3092,61.3357,27900.0
2012-10-10 15:00:00,69.42,69.44,69.11,69.16,28400.0,61.3092,61.3269,61.0354,61.0796,28400.0
2012-10-10 15:30:00,69.15,69.18,68.96,69.11,115300.0,61.0707,61.0972,60.9029,61.0354,115300.0
2012-10-11 09:30:00,69.55,69.55,69.18,69.29,15600.0,61.424,61.424,61.0972,61.1944,15600.0
2012-10-11 10:00:00,69.23,69.39,69.16,69.29,17800.0,61.1414,61.2827,61.0796,61.1944,17800.0
2012-10-11 10:30:00,69.29,69.44,69.13,69.2,21300.0,61.1944,61.3269,61.0531,61.1149,21300.0
2012-10-11 11:00:00,69.2,69.29,68.98,69.02,15200.0,61.1149,61.1944,60.9206,60.9559,15200.0
2012-10-11 11:30:00,68.99,69.03,68.56,68.6,30500.0,60.9294,60.9648,60.5497,60.585,30500.0
2012-10-11 12:00:00,68.57,68.61,68.26,68.36,44900.0,60.5585,60.5938,60.2847,60.373,44900.0
2012-10-11 12:30:00,68.38,68.47,68.27,68.45,69000.0,60.3907,60.4702,60.2936,60.4525,69000.0
2012-10-11 13:00:00,68.44,68.51,68.19,68.22,111500.0,60.4437,60.5055,60.2229,60.2494,111500.0
2012-10-11 13:30:00,68.22,68.33,68.15,68.26,39500.0,60.2494,60.3465,60.1876,60.2847,39500.0
2012-10-11 14:00:00,68.21,68.52,68.2,68.5,27500.0,60.2406,60.5143,60.2317,60.4967,27500.0
2012-10-11 14:30:00,68.48,68.63,68.42,68.5,41200.0,60.479,60.6115,60.426,60.4967,41200.0
2012-10-11 15:00:00,68.5,68.65,68.49,68.56,14200.0,60.4967,60.6292,60.4879,60.5497,14200.0
2012-10-11 15:30:00,68.56,68.56,68.4,68.49,79800.0,60.5497,60.5497,60.4084,60.4879,79800.0
2012-10-12 09:30:00,68.53,68.55,67.96,68.15,75300.0,60.5232,60.5408,60.0198,60.1876,75300.0
2012-10-12 10:00:00,68.19,68.3,68.0,68.29,43200.0,60.2229,60.3201,60.0551,60.3112,43200.0
2012-10-12 10:30:00,68.27,68.46,68.23,68.35,22200.0,60.2936,60.4614,60.2582,60.3642,22200.0
2012-10-12 11:00:00,68.36,68.37,68.22,68.25,27500.0,60.373,60.3819,60.2494,60.2759,27500.0
2012-10-12 11:30:00,68.24,68.3,68.0,68.1,48900.0,60.2671,60.3201,60.0551,60.1434,48900.0
2012-10-12 12:00:00,68.14,68.15,68.05,68.09,18400.0,60.1787,60.1876,60.0993,60.1346,18400.0
2012-10-12 12:30:00,68.11,68.22,68.06,68.11,10800.0,60.1522,60.2494,60.1081,60.1522,10800.0
2012-10-12 13:00:00,68.1,68.17,68.06,68.13,15200.0,60.1434,60.2052,60.1081,60.1699,15200.0
2012-10-12 13:30:00,68.16,68.28,68.1,68.2,23000.0,60.1964,60.3024,60.1434,60.2317,23000.0
2012-10-12 14:00:00,68.18,68.2,68.02,68.04,17100.0,60.2141,60.2317,60.0728,60.0904,17100.0
2012-10-12 14:30:00,68.05,68.17,68.01,68.06,15000.0,60.0993,60.2052,60.0639,60.1081,15000.0
2012-10-12 15:00:00,68.07,68.07,67.93,67.97,39700.0,60.1169,60.1169,59.9933,60.0286,39700.0
2012-10-12 15:30:00,68.0,68.04,67.9,67.94,98700.0,60.0551,60.0904,59.9668,60.0021,98700.0
2012-10-15 09:30:00,68.11,68.11,66.82,66.83,63800.0,60.1522,60.1522,59.013,59.0218,63800.0
2012-10-15 10:00:00,66.83,66.98,66.69,66.84,65800.0,59.0218,59.1543,58.8982,59.0306,65800.0
2012-10-15 10:30:00,66.87,67.2,66.85,67.13,32900.0,59.0571,59.3486,59.0395,59.2867,32900.0
2012-10-15 11:00:00,67.13,67.31,67.1,67.15,19100.0,59.2867,59.4457,59.2603,59.3044,19100.0
2012-10-15 11:30:00,67.15,67.31,67.11,67.28,30100.0,59.3044,59.4457,59.2691,59.4192,30100.0
2012-10-15 12:00:00,67.3,67.44,67.26,67.44,16900.0,59.4369,59.5605,59.4016,59.5605,16900.0
2012-10-15 12:30:00,67.44,67.51,67.36,67.51,27300.0,59.5605,59.6224,59.4899,59.6224,27300.0
2012-10-15 13:00:00,67.52,67.68,67.45,67.66,21900.0,59.6312,59.7725,59.5694,59.7548,21900.0
2012-10-15 13:30:00,67.67,67.72,67.57,67.58,15000.0,59.7637,59.8078,59.6753,59.6842,15000.0
2012-10-15 14:00:00,67.59,67.7,67.51,67.54,14300.0,59.693,59.7902,59.6224,59.6488,14300.0
2012-10-15 14:30:00,67.54,67.61,67.51,67.54,22800.0,59.6488,59.7107,59.6224,59.6488,22800.0
2012-10-15 15:00:00,67.55,67.73,67.55,67.69,30900.0,59.6577,59.8166,59.6577,59.7813,30900.0
2012-10-15 15:30:00,67.7,67.85,67.7,67.78,103500.0,59.7902,59.9226,59.7902,59.8608,103500.0
2012-10-16 09:30:00,67.52,68.23,67.34,68.23,74500.0,59.6312,60.2582,59.4722,60.2582,74500.0
2012-10-16 10:00:00,68.18,68.19,67.75,67.88,23200.0,60.2141,60.2229,59.8343,59.9491,23200.0
2012-10-16 10:30:00,67.89,68.33,67.89,68.33,41700.0,59.958,60.3465,59.958,60.3465,41700.0
2012-10-16 11:00:00,68.32,68.78,68.25,68.77,42100.0,60.3377,60.744,60.2759,60.7351,42100.0
2012-10-16 11:30:00,68.8,68.81,68.48,68.48,49200.0,60.7616,60.7705,60.479,60.479,49200.0
2012-10-16 12:00:00,68.47,68.53,68.42,68.48,25500.0,60.4702,60.5232,60.426,60.479,25500.0
2012-10-16 12:30:00,68.47,68.51,68.34,68.34,23700.0,60.4702,60.5055,60.3554,60.3554,23700.0
2012-10-16 13:00:00,68.35,68.35,68.22,68.25,49400.0,60.3642,60.3642,60.2494,60.2759,49400.0
2012-10-16 13:30:00,68.23,68.24,68.02,68.08,100200.0,60.2582,60.2671,60.0728,60.1258,100200.0
2012-10-16 14:00:00,68.09,68.18,68.07,68.1,29600.0,60.1346,60.2141,60.1169,60.1434,29600.0
2012-10-16 14:30:00,68.1,68.15,68.02,68.1,26500.0,60.1434,60.1876,60.0728,60.1434,26500.0
2012-10-16 15:00:00,68.1,68.16,67.89,68.0,121600.0,60.1434,60.1964,59.958,60.0551,121600.0
2012-10-16 15:30:00,68.01,68.2,68.01,68.17,74600.0,60.0639,60.2317,60.0639,60.2052,74600.0
2012-10-17 09:30:00,68.1,68.19,67.35,67.61,92500.0,60.1434,60.2229,59.481,59.7107,92500.0
2012-10-17 10:00:00,67.63,67.7,67.32,67.63,66700.0,59.7283,59.7902,59.4546,59.7283,66700.0
2012-10-17 10:30:00,67.64,67.86,67.6,67.82,64400.0,59.7372,59.9315,59.7018,59.8961,64400.0
2012-10-17 11:00:00,67.84,67.88,67.6,67.75,34400.0,59.9138,59.9491,59.7018,59.8343,34400.0
2012-10-17 11:30:00,67.75,67.87,67.72,67.8,10300.0,59.8343,59.9403,59.8078,59.8785,10300.0
2012-10-17 12:00:00,67.83,68.15,67.83,68.05,12500.0,59.905,60.1876,59.905,60.0993,12500.0
2012-10-17 12:30:00,68.07,68.13,67.97,68.0,4500.0,60.1169,60.1699,60.0286,60.0551,4500.0
2012-10-17 13:00:00,68.03,68.13,67.93,68.0,71400.0,60.0816,60.1699,59.9933,60.0551,71400.0
2012-10-17 13:30:00,68.02,68.06,67.98,68.04,42800.0,60.0728,60.1081,60.0374,60.0904,42800.0
2012-10-17 14:00:00,68.04,68.05,67.77,68.03,76800.0,60.0904,60.0993,59.852,60.0816,76800.0
2012-10-17 14:30:00,68.04,68.14,68.02,68.11,20500.0,60.0904,60.1787,60.0728,60.1522,20500.0
2012-10-17 15:00:00,68.13,68.36,68.1,68.3,53100.0,60.1699,60.373,60.1434,60.3201,53100.0
2012-10-17 15:30:00,68.3,68.34,68.16,68.34,84900.0,60.3201,60.3554,60.1964,60.3554,84900.0
2012-10-18 09:30:00,68.18,68.19,67.28,67.28,96500.0,60.2141,60.2229,59.4192,59.4192,96500.0
2012-10-18 10:00:00,67.32,67.53,67.22,67.45,54400.0,59.4546,59.64,59.3662,59.5694,54400.0
2012-10-18 10:30:00,67.44,67.55,67.36,67.4,18000.0,59.5605,59.6577,59.4899,59.5252,18000.0
2012-10-18 11:00:00,67.44,68.41,67.38,68.12,151300.0,59.5605,60.4172,59.5075,60.1611,151300.0
2012-10-18 11:30:00,68.12,68.53,67.7,68.41,116900.0,60.1611,60.5232,59.7902,60.4172,116900.0
2012-10-18 12:00:00,68.41,68.92,68.23,68.76,70900.0,60.4172,60.8676,60.2582,60.7263,70900.0
2012-10-18 12:30:00,68.69,68.72,68.39,68.45,28000.0,60.6645,60.691,60.3995,60.4525,28000.0
2012-10-18 13:00:00,68.45,68.52,68.2,68.39,22600.0,60.4525,60.5143,60.2317,60.3995,22600.0
2012-10-18 13:30:00,68.37,68.37,67.98,68.05,22700.0,60.3819,60.3819,60.0374,60.0993,22700.0
2012-10-18 14:00:00,68.03,68.26,67.99,67.99,21300.0,60.0816,60.2847,60.0463,60.0463,21300.0
2012-10-18 14:30:00,68.02,68.13,67.9,68.1,242600.0,60.0728,60.1699,59.9668,60.1434,242600.0
2012-10-18 15:00:00,68.1,68.37,67.95,68.34,42700.0,60.1434,60.3819,60.0109,60.3554,42700.0
2012-10-18 15:30:00,68.36,68.41,68.19,68.29,75700.0,60.373,60.4172,60.2229,60.3112,75700.0
2012-10-19 09:30:00,68.23,68.39,68.05,68.28,14700.0,60.2582,60.3995,60.0993,60.3024,14700.0
2012-10-19 10:00:00,68.32,68.51,68.2,68.51,10500.0,60.3377,60.5055,60.2317,60.5055,10500.0
2012-10-19 10:30:00,68.49,68.49,68.13,68.32,13500.0,60.4879,60.4879,60.1699,60.3377,13500.0
2012-10-19 11:00:00,68.22,68.22,67.85,67.92,41300.0,60.2494,60.2494,59.9226,59.9844,41300.0
2012-10-19 11:30:00,67.9,68.11,67.88,67.95,19800.0,59.9668,60.1522,59.9491,60.0109,19800.0
2012-10-19 12:00:00,67.95,67.99,67.85,67.96,51800.0,60.0109,60.0463,59.9226,60.0198,51800.0
2012-10-19 12:30:00,67.94,68.46,67.93,68.44,62100.0,60.0021,60.4614,59.9933,60.4437,62100.0
2012-10-19 13:00:00,68.43,68.55,68.39,68.44,81700.0,60.4349,60.5408,60.3995,60.4437,81700.0
2012-10-19 13:30:00,68.44,68.63,68.24,68.46,45700.0,60.4437,60.6115,60.2671,60.4614,45700.0
2012-10-19 14:00:00,68.46,68.46,68.16,68.36,31900.0,60.4614,60.4614,60.1964,60.373,31900.0
2012-10-19 14:30:00,68.33,68.46,68.25,68.34,40900.0,60.3465,60.4614,60.2759,60.3554,40900.0
2012-10-19 15:00:00,68.37,68.57,68.24,68.49,30200.0,60.3819,60.5585,60.2671,60.4879,30200.0
2012-10-19 15:30:00,68.46,68.55,68.35,68.44,49800.0,60.4614,60.5408,60.3642,60.4437,49800.0
2012-10-22 09:30:00,65.76,66.42,65.16,66.41,503300.0,58.0768,58.6597,57.5469,58.6509,503300.0
2012-10-22 10:00:00,66.41,66.41,65.68,65.72,215700.0,58.6509,58.6509,58.0062,58.0415,215700.0
2012-10-22 10:30:00,65.76,65.84,65.6,65.69,105300.0,58.0768,58.1475,57.9355,58.015,105300.0
2012-10-22 11:00:00,65.66,65.92,65.42,65.47,204700.0,57.9885,58.2181,57.7765,57.8207,204700.0
2012-10-22 11:30:00,65.46,65.48,64.95,64.99,238400.0,57.8119,57.8295,57.3615,57.3968,238400.0
2012-10-22 12:00:00,65.01,65.15,64.86,64.97,125000.0,57.4144,57.5381,57.282,57.3791,125000.0
2012-10-22 12:30:00,64.97,65.09,64.68,64.78,137900.0,57.3791,57.4851,57.123,57.2113,137900.0
2012-10-22 13:00:00,64.78,64.9,64.36,64.68,175600.0,57.2113,57.3173,56.8404,57.123,175600.0
2012-10-22 13:30:00,64.66,65.29,64.66,64.83,141000.0,57.1053,57.6617,57.1053,57.2555,141000.0
2012-10-22 14:00:00,64.83,65.49,64.83,65.21,165100.0,57.2555,57.8384,57.2555,57.5911,165100.0
2012-10-22 14:30:00,65.22,66.14,65.2,66.05,221100.0,57.5999,58.4124,57.5822,58.3329,221100.0
2012-10-22 15:00:00,66.01,66.07,65.6,65.7,235100.0,58.2976,58.3506,57.9355,58.0238,235100.0
2012-10-22 15:30:00,65.71,66.22,65.59,66.17,295600.0,58.0327,58.4831,57.9267,58.4389,295600.0
2012-10-23 09:30:00,65.7,66.07,65.07,65.71,90100.0,58.0238,58.3506,57.4674,58.0327,90100.0
2012-10-23 10:00:00,65.69,66.05,65.66,65.92,230200.0,58.015,58.3329,57.9885,58.2181,230200.0
2012-10-23 10:30:00,65.91,66.25,65.76,65.98,186800.0,58.2093,58.5096,58.0768,58.2711,186800.0
2012-10-23 11:00:00,66.01,66.15,65.93,66.14,75300.0,58.2976,58.4212,58.227,58.4124,75300.0
2012-10-23 11:30:00,66.15,66.59,66.03,66.57,77300.0,58.4212,58.8098,58.3153,58.7922,77300.0
2012-10-23 12:00:00,66.58,66.85,66.43,66.78,34800.0,58.801,59.0395,58.6685,58.9776,34800.0
2012-10-23 12:30:00,66.79,66.95,66.73,66.95,31100.0,58.9865,59.1278,58.9335,59.1278,31100.0
2012-10-23 13:00:00,66.92,66.97,66.7,66.77,38200.0,59.1013,59.1454,58.907,58.9688,38200.0
2012-10-23 13:30:00,66.78,67.15,66.78,67.15,49600.0,58.9776,59.3044,58.9776,59.3044,49600.0
2012-10-23 14:00:00,67.15,67.38,67.09,67.21,94800.0,59.3044,59.5075,59.2514,59.3574,94800.0
2012-10-23 14:30:00,67.19,67.55,67.18,67.5,94700.0,59.3397,59.6577,59.3309,59.6135,94700.0
2012-10-23 15:00:00,67.5,67.5,67.23,67.23,86600.0,59.6135,59.6135,59.3751,59.3751,86600.0
2012-10-23 15:30:00,67.25,67.5,67.21,67.29,119300.0,59.3927,59.6135,59.3574,59.4281,119300.0
2012-10-24 09:30:00,67.49,67.62,66.99,67.24,66600.0,59.6047,59.7195,59.1631,59.3839,66600.0
2012-10-24 10:00:00,67.22,67.33,66.53,66.57,70800.0,59.3662,59.4634,58.7569,58.7922,70800.0
2012-10-24 10:30:00,66.61,66.81,66.33,66.37,66400.0,58.8275,59.0041,58.5802,58.6155,66400.0
2012-10-24 11:00:00,66.37,66.53,66.11,66.44,46500.0,58.6155,58.7569,58.3859,58.6774,46500.0
2012-10-24 11:30:00,66.44,66.51,66.04,66.22,65000.0,58.6774,58.7392,58.3241,58.4831,65000.0
2012-10-24 12:00:00,66.26,66.43,66.23,66.43,19600.0,58.5184,58.6685,58.4919,58.6685,19600.0
2012-10-24 12:30:00,66.44,66.8,66.35,66.63,16200.0,58.6774,58.9953,58.5979,58.8452,16200.0
2012-10-24 13:00:00,66.64,66.68,66.3,66.38,61500.0,58.854,58.8893,58.5537,58.6244,61500.0
2012-10-24 13:30:00,66.38,66.6,66.33,66.55,27100.0,58.6244,58.8187,58.5802,58.7745,27100.0
2012-10-24 14:00:00,66.57,66.87,66.57,66.86,37700.0,58.7922,59.0571,58.7922,59.0483,37700.0
2012-10-24 14:30:00,66.85,66.85,66.52,66.65,39400.0,59.0395,59.0395,58.748,58.8628,39400.0
2012-10-24 15:00:00,66.63,66.67,66.5,66.67,57800.0,58.8452,58.8805,58.7304,58.8805,57800.0
2012-10-24 15:30:00,66.67,66.86,66.61,66.83,186500.0,58.8805,59.0483,58.8275,59.0218,186500.0
2012-10-25 09:30:00,67.08,68.19,67.08,67.9,85300.0,59.2426,60.2229,59.2426,59.9668,85300.0
2012-10-25 10:00:00,67.94,67.97,67.51,67.78,61100.0,60.0021,60.0286,59.6224,59.8608,61100.0
2012-10-25 10:30:00,67.78,67.93,67.4,67.84,68300.0,59.8608,59.9933,59.5252,59.9138,68300.0
2012-10-25 11:00:00,67.85,68.12,67.8,68.02,127400.0,59.9226,60.1611,59.8785,60.0728,127400.0
2012-10-25 11:30:00,68.04,68.06,67.58,67.58,62300.0,60.0904,60.1081,59.6842,59.6842,62300.0
2012-10-25 12:00:00,67.59,67.62,67.35,67.48,27600.0,59.693,59.7195,59.481,59.5959,27600.0
2012-10-25 12:30:00,67.49,67.79,67.36,67.78,22300.0,59.6047,59.8696,59.4899,59.8608,22300.0
2012-10-25 13:00:00,67.79,68.14,67.74,67.94,27600.0,59.8696,60.1787,59.8255,60.0021,27600.0
2012-10-25 13:30:00,67.93,68.01,67.8,68.0,23400.0,59.9933,60.0639,59.8785,60.0551,23400.0
2012-10-25 14:00:00,68.0,68.06,67.94,67.97,24400.0,60.0551,60.1081,60.0021,60.0286,24400.0
2012-10-25 14:30:00,67.96,68.2,67.91,68.03,48500.0,60.0198,60.2317,59.9756,60.0816,48500.0
2012-10-25 15:00:00,68.03,68.1,67.8,67.94,70900.0,60.0816,60.1434,59.8785,60.0021,70900.0
2012-10-25 15:30:00,67.94,68.07,67.85,67.93,145400.0,60.0021,60.1169,59.9226,59.9933,145400.0
2012-10-26 09:30:00,68.11,68.35,67.75,67.78,30800.0,60.1522,60.3642,59.8343,59.8608,30800.0
2012-10-26 10:00:00,67.81,68.04,67.75,67.9,31500.0,59.8873,60.0904,59.8343,59.9668,31500.0
2012-10-26 10:30:00,67.89,67.99,67.85,67.89,56800.0,59.958,60.0463,59.9226,59.958,56800.0
2012-10-26 11:00:00,67.89,68.0,67.75,67.8,29700.0,59.958,60.0551,59.8343,59.8785,29700.0
2012-10-26 11:30:00,67.77,67.92,67.74,67.76,46700.0,59.852,59.9844,59.8255,59.8431,46700.0
2012-10-26 12:00:00,67.75,67.85,67.69,67.85,25600.0,59.8343,59.9226,59.7813,59.9226,25600.0
2012-10-26 12:30:00,67.84,67.87,67.75,67.84,37200.0,59.9138,59.9403,59.8343,59.9138,37200.0
2012-10-26 13:00:00,67.83,67.83,67.61,67.81,36600.0,59.905,59.905,59.7107,59.8873,36600.0
2012-10-26 13:30:00,67.81,68.06,67.78,67.94,41000.0,59.8873,60.1081,59.8608,60.0021,41000.0
2012-10-26 14:00:00,67.95,68.15,67.95,68.08,46500.0,60.0109,60.1876,60.0109,60.1258,46500.0
2012-10-26 14:30:00,68.08,68.33,68.01,68.12,54100.0,60.1258,60.3465,60.0639,60.1611,54100.0
2012-10-26 15:00:00,68.09,68.3,68.08,68.29,50900.0,60.1346,60.3201,60.1258,60.3112,50900.0
2012-10-26 15:30:00,68.31,68.35,68.12,68.14,171400.0,60.3289,60.3642,60.1611,60.1787,171400.0
2012-10-31 09:30:00,68.31,69.09,68.17,68.84,104200.0,60.3289,61.0177,60.2052,60.797,104200.0
2012-10-31 10:00:00,68.85,69.42,68.85,69.31,49000.0,60.8058,61.3092,60.8058,61.212,49000.0
2012-10-31 10:30:00,69.34,69.59,69.2,69.33,38900.0,61.2385,61.4593,61.1149,61.2297,38900.0
2012-10-31 11:00:00,69.31,69.6,68.95,69.58,62500.0,61.212,61.4682,60.8941,61.4505,62500.0
2012-10-31 11:30:00,69.6,69.94,69.46,69.86,47700.0,61.4682,61.7684,61.3445,61.6978,47700.0
2012-10-31 12:00:00,69.89,69.9,69.55,69.66,40400.0,61.7243,61.7331,61.424,61.5212,40400.0
2012-10-31 12:30:00,69.65,69.84,69.5,69.61,72900.0,61.5123,61.6801,61.3798,61.477,72900.0
2012-10-31 13:00:00,69.64,69.81,69.56,69.79,22000.0,61.5035,61.6536,61.4328,61.636,22000.0
2012-10-31 13:30:00,69.77,70.24,69.73,70.12,26200.0,61.6183,62.0334,61.583,61.9274,26200.0
2012-10-31 14:00:00,70.11,70.65,70.06,70.64,37700.0,61.9186,62.3955,61.8744,62.3867,37700.0
2012-10-31 14:30:00,70.61,70.85,70.6,70.77,67300.0,62.3602,62.5721,62.3513,62.5015,67300.0
2012-10-31 15:00:00,70.75,71.09,70.71,70.79,44100.0,62.4838,62.7841,62.4485,62.5191,44100.0
2012-10-31 15:30:00,70.78,71.12,70.6,70.95,158000.0,62.5103,62.8106,62.3513,62.6604,158000.0
2012-11-01 09:30:00,70.64,71.15,70.08,70.78,64000.0,62.3867,62.8371,61.8921,62.5103,64000.0
2012-11-01 10:00:00,70.78,70.83,70.6,70.76,78300.0,62.5103,62.5545,62.3513,62.4926,78300.0
2012-11-01 10:30:00,70.74,71.04,70.54,70.98,81500.0,62.475,62.7399,62.2983,62.6869,81500.0
2012-11-01 11:00:00,70.95,71.46,70.95,71.46,39100.0,62.6604,63.1108,62.6604,63.1108,39100.0
2012-11-01 11:30:00,71.46,71.65,71.4,71.46,45900.0,63.1108,63.2786,63.0579,63.1108,45900.0
2012-11-01 12:00:00,71.46,71.5,71.28,71.36,55900.0,63.1108,63.1462,62.9519,63.0225,55900.0
2012-11-01 12:30:00,71.36,71.5,71.31,71.4,53800.0,63.0225,63.1462,62.9784,63.0579,53800.0
2012-11-01 13:00:00,71.4,71.77,71.36,71.7,36800.0,63.0579,63.3846,63.0225,63.3228,36800.0
2012-11-01 13:30:00,71.7,71.77,71.5,71.67,33100.0,63.3228,63.3846,63.1462,63.2963,33100.0
2012-11-01 14:00:00,71.66,71.77,71.52,71.77,36400.0,63.2875,63.3846,63.1638,63.3846,36400.0
2012-11-01 14:30:00,71.77,81.78,71.57,81.09,667300.0,63.3846,72.2251,63.208,71.6157,667300.0
2012-11-01 15:00:00,81.1,84.0,80.26,80.5,1702000.0,71.6245,74.1857,70.8827,71.0946,1702000.0
2012-11-01 15:30:00,80.48,81.29,79.07,81.0,1346200.0,71.077,71.7923,69.8317,71.5362,1346200.0
2012-11-02 09:30:00,80.83,80.97,79.6,80.24,443300.0,71.3861,71.5097,70.2998,70.865,443300.0
2012-11-02 10:00:00,80.23,80.45,79.64,80.25,289300.0,70.8562,71.0505,70.3351,70.8739,289300.0
2012-11-02 10:30:00,80.25,80.35,79.84,80.35,117500.0,70.8739,70.9622,70.5118,70.9622,117500.0
2012-11-02 11:00:00,80.32,80.43,79.98,80.31,142900.0,70.9357,71.0328,70.6354,70.9268,142900.0
2012-11-02 11:30:00,80.29,81.23,80.22,80.46,148400.0,70.9092,71.7394,70.8474,71.0593,148400.0
2012-11-02 12:00:00,80.47,80.48,79.83,79.96,121200.0,71.0681,71.077,70.5029,70.6177,121200.0
2012-11-02 12:30:00,79.88,80.25,79.87,79.97,106800.0,70.5471,70.8739,70.5382,70.6266,106800.0
2012-11-02 13:00:00,79.97,80.19,79.97,80.08,96500.0,70.6266,70.8209,70.6266,70.7237,96500.0
2012-11-02 13:30:00,80.07,80.12,79.71,79.87,84700.0,70.7149,70.759,70.3969,70.5382,84700.0
2012-11-02 14:00:00,79.87,80.08,79.38,79.97,145800.0,70.5382,70.7237,70.1055,70.6266,145800.0
2012-11-02 14:30:00,79.99,80.08,79.75,79.97,154600.0,70.6442,70.7237,70.4323,70.6266,154600.0
2012-11-02 15:00:00,79.93,80.11,79.9,79.99,181500.0,70.5912,70.7502,70.5647,70.6442,181500.0
2012-11-02 15:30:00,79.98,80.03,79.68,79.97,312700.0,70.6354,70.6796,70.3704,70.6266,312700.0
2012-11-05 09:30:00,80.1,80.19,79.27,79.7,62100.0,70.7414,70.8209,70.0084,70.3881,62100.0
2012-11-05 10:00:00,79.76,80.45,79.76,80.29,67400.0,70.4411,71.0505,70.4411,70.9092,67400.0
2012-11-05 10:30:00,80.43,80.67,80.32,80.42,37000.0,71.0328,71.2448,70.9357,71.024,37000.0
2012-11-05 11:00:00,80.46,80.49,80.22,80.28,40400.0,71.0593,71.0858,70.8474,70.9003,40400.0
2012-11-05 11:30:00,80.28,80.52,80.15,80.36,43500.0,70.9003,71.1123,70.7855,70.971,43500.0
2012-11-05 12:00:00,80.36,80.42,80.15,80.17,23700.0,70.971,71.024,70.7855,70.8032,23700.0
2012-11-05 12:30:00,80.15,80.39,80.15,80.17,41800.0,70.7855,70.9975,70.7855,70.8032,41800.0
2012-11-05 13:00:00,80.19,80.86,80.19,80.56,45800.0,70.8209,71.4126,70.8209,71.1476,45800.0
2012-11-05 13:30:00,80.5,80.59,80.27,80.31,40700.0,71.0946,71.1741,70.8915,70.9268,40700.0
2012-11-05 14:00:00,80.34,80.97,80.31,80.91,69200.0,70.9533,71.5097,70.9268,71.4567,69200.0
2012-11-05 14:30:00,80.92,80.98,80.48,80.57,83200.0,71.4656,71.5186,71.077,71.1565,83200.0
2012-11-05 15:00:00,80.55,81.01,80.52,80.97,107500.0,71.1388,71.5451,71.1123,71.5097,107500.0
2012-11-05 15:30:00,80.97,81.06,80.65,80.74,168000.0,71.5097,71.5892,71.2271,71.3066,168000.0
2012-11-06 09:30:00,80.8,81.46,80.62,81.17,107400.0,71.3596,71.9425,71.2006,71.6864,107400.0
2012-11-06 10:00:00,81.15,81.2,81.0,81.11,71400.0,71.6687,71.7129,71.5362,71.6334,71400.0
2012-11-06 10:30:00,81.04,81.26,81.04,81.14,44400.0,71.5716,71.7658,71.5716,71.6599,44400.0
2012-11-06 11:00:00,81.14,81.76,81.1,81.16,104300.0,71.6599,72.2074,71.6245,71.6775,104300.0
2012-11-06 11:30:00,81.16,81.38,81.1,81.14,91300.0,71.6775,71.8718,71.6245,71.6599,91300.0
2012-11-06 12:00:00,81.23,81.37,81.1,81.15,86000.0,71.7394,71.863,71.6245,71.6687,86000.0
2012-11-06 12:30:00,81.17,81.2,80.75,80.77,114700.0,71.6864,71.7129,71.3154,71.3331,114700.0
2012-11-06 13:00:00,80.76,81.0,80.66,80.9,62200.0,71.3243,71.5362,71.2359,71.4479,62200.0
2012-11-06 13:30:00,80.85,81.0,80.8,80.84,47400.0,71.4037,71.5362,71.3596,71.3949,47400.0
2012-11-06 14:00:00,80.81,80.98,80.55,80.79,86800.0,71.3684,71.5186,71.1388,71.3508,86800.0
2012-11-06 14:30:00,80.78,80.82,80.36,80.42,117000.0,71.3419,71.3773,70.971,71.024,117000.0
2012-11-06 15:00:00,80.43,80.58,80.16,80.39,154900.0,71.0328,71.1653,70.7944,70.9975,154900.0
2012-11-06 15:30:00,80.41,80.78,80.32,80.48,146600.0,71.0152,71.3419,70.9357,71.077,146600.0
2012-11-07 09:30:00,80.06,81.09,79.61,80.7,97500.0,70.7061,71.6157,70.3086,71.2713,97500.0
2012-11-07 10:00:00,80.65,80.76,80.64,80.7,75500.0,71.2271,71.3243,71.2183,71.2713,75500.0
2012-11-07 10:30:00,80.69,80.92,80.43,80.49,63900.0,71.2624,71.4656,71.0328,71.0858,63900.0
2012-11-07 11:00:00,80.5,80.91,80.16,80.3,77600.0,71.0946,71.4567,70.7944,70.918,77600.0
2012-11-07 11:30:00,80.31,80.54,80.18,80.33,58600.0,70.9268,71.13,70.812,70.9445,58600.0
2012-11-07 12:00:00,80.34,80.42,79.91,80.05,108100.0,70.9533,71.024,70.5736,70.6972,108100.0
2012-11-07 12:30:00,80.07,80.23,79.92,80.19,26400.0,70.7149,70.8562,70.5824,70.8209,26400.0
2012-11-07 13:00:00,80.14,80.25,80.0,80.06,33400.0,70.7767,70.8739,70.6531,70.7061,33400.0
2012-11-07 13:30:00,80.01,80.64,80.01,80.41,48500.0,70.6619,71.2183,70.6619,71.0152,48500.0
2012-11-07 14:00:00,80.44,80.78,80.28,80.29,29700.0,71.0417,71.3419,70.9003,70.9092,29700.0
2012-11-07 14:30:00,80.34,80.76,80.31,80.68,36500.0,70.9533,71.3243,70.9268,71.2536,36500.0
2012-11-07 15:00:00,80.68,80.68,80.03,80.26,114400.0,71.2536,71.2536,70.6796,70.8827,114400.0
2012-11-07 15:30:00,80.28,80.4,79.75,79.75,177100.0,70.9003,71.0063,70.4323,70.4323,177100.0
2012-11-08 09:30:00,79.65,81.46,79.35,80.8,124800.0,70.344,71.9425,70.079,71.3596,124800.0
2012-11-08 10:00:00,80.77,81.18,79.82,80.4,297700.0,71.3331,71.6952,70.4941,71.0063,297700.0
2012-11-08 10:30:00,80.39,80.55,80.1,80.3,158300.0,70.9975,71.1388,70.7414,70.918,158300.0
2012-11-08 11:00:00,80.4,80.87,80.0,80.16,116900.0,71.0063,71.4214,70.6531,70.7944,116900.0
2012-11-08 11:30:00,80.13,80.28,79.98,80.06,111900.0,70.7679,70.9003,70.6354,70.7061,111900.0
2012-11-08 12:00:00,80.08,80.18,80.05,80.05,95000.0,70.7237,70.812,70.6972,70.6972,95000.0
2012-11-08 12:30:00,80.05,80.11,80.0,80.03,112700.0,70.6972,70.7502,70.6531,70.6796,112700.0
2012-11-08 13:00:00,80.03,80.05,79.69,80.0,174600.0,70.6796,70.6972,70.3793,70.6531,174600.0
2012-11-08 13:30:00,80.0,80.4,79.85,80.3,60800.0,70.6531,71.0063,70.5206,70.918,60800.0
2012-11-08 14:00:00,80.32,80.32,79.87,79.88,71700.0,70.9357,70.9357,70.5382,70.5471,71700.0
2012-11-08 14:30:00,79.88,79.9,79.6,79.6,111900.0,70.5471,70.5647,70.2998,70.2998,111900.0
2012-11-08 15:00:00,79.61,79.87,79.2,79.48,198200.0,70.3086,70.5382,69.9465,70.1938,198200.0
2012-11-08 15:30:00,79.45,79.85,79.37,79.41,298200.0,70.1673,70.5206,70.0967,70.132,298200.0
2012-11-09 09:30:00,78.39,80.76,78.39,79.83,230000.0,69.2312,71.3243,69.2312,70.5029,230000.0
2012-11-09 10:00:00,79.78,79.86,79.39,79.43,167100.0,70.4588,70.5294,70.1143,70.1497,167100.0
2012-11-09 10:30:00,79.43,79.58,79.15,79.19,123500.0,70.1497,70.2821,69.9024,69.9377,123500.0
2012-11-09 11:00:00,79.23,79.55,79.12,79.29,71200.0,69.973,70.2556,69.8759,70.026,71200.0
2012-11-09 11:30:00,79.32,79.32,78.75,78.95,94600.0,70.0525,70.0525,69.5491,69.7257,94600.0
2012-11-09 12:00:00,78.94,79.0,78.5,78.51,113500.0,69.7169,69.7699,69.3283,69.3371,113500.0
2012-11-09 12:30:00,78.51,78.66,78.38,78.44,126600.0,69.3371,69.4696,69.2223,69.2753,126600.0
2012-11-09 13:00:00,78.45,78.72,78.0,78.04,133800.0,69.2842,69.5226,68.8867,68.9221,133800.0
2012-11-09 13:30:00,78.09,79.34,77.99,79.27,167900.0,68.9662,70.0702,68.8779,70.0084,167900.0
2012-11-09 14:00:00,79.32,79.34,78.75,78.91,89500.0,70.0525,70.0702,69.5491,69.6904,89500.0
2012-11-09 14:30:00,78.92,79.42,78.88,79.04,140300.0,69.6992,70.1408,69.6639,69.8052,140300.0
2012-11-09 15:00:00,79.04,79.04,78.33,78.89,108600.0,69.8052,69.8052,69.1782,69.6727,108600.0
2012-11-09 15:30:00,78.9,78.9,78.33,78.39,158500.0,69.6816,69.6816,69.1782,69.2312,158500.0
2012-11-12 09:30:00,79.48,79.82,77.89,78.5,150300.0,70.1938,70.4941,68.7896,69.3283,150300.0
2012-11-12 10:00:00,78.55,78.6,78.17,78.18,63800.0,69.3725,69.4166,69.0369,69.0457,63800.0
2012-11-12 10:30:00,78.2,78.5,78.11,78.17,38900.0,69.0634,69.3283,68.9839,69.0369,38900.0
2012-11-12 11:00:00,78.19,78.49,78.19,78.46,61700.0,69.0545,69.3195,69.0545,69.293,61700.0
2012-11-12 11:30:00,78.45,78.5,78.35,78.45,81700.0,69.2842,69.3283,69.1958,69.2842,81700.0
2012-11-12 12:00:00,78.43,78.45,78.34,78.39,20800.0,69.2665,69.2842,69.187,69.2312,20800.0
2012-11-12 12:30:00,78.4,78.45,78.34,78.35,32600.0,69.24,69.2842,69.187,69.1958,32600.0
2012-11-12 13:00:00,78.39,78.47,78.34,78.34,35800.0,69.2312,69.3018,69.187,69.187,35800.0
2012-11-12 13:30:00,78.36,78.43,78.3,78.38,33900.0,69.2047,69.2665,69.1517,69.2223,33900.0
2012-11-12 14:00:00,78.38,78.42,78.33,78.41,46200.0,69.2223,69.2577,69.1782,69.2488,46200.0
2012-11-12 14:30:00,78.4,78.4,78.25,78.34,37700.0,69.24,69.24,69.1075,69.187,37700.0
2012-11-12 15:00:00,78.32,78.34,78.17,78.25,57200.0,69.1693,69.187,69.0369,69.1075,57200.0
2012-11-12 15:30:00,78.25,78.55,78.16,78.27,152200.0,69.1075,69.3725,69.028,69.1252,152200.0
2012-11-13 09:30:00,78.01,80.56,78.01,79.96,498200.0,68.8956,71.1476,68.8956,70.6177,498200.0
2012-11-13 10:00:00,79.96,80.2,79.29,79.41,135000.0,70.6177,70.8297,70.026,70.132,135000.0
2012-11-13 10:30:00,79.4,79.95,79.39,79.88,92800.0,70.1232,70.6089,70.1143,70.5471,92800.0
2012-11-13 11:00:00,79.91,79.99,79.31,79.36,49400.0,70.5736,70.6442,70.0437,70.0878,49400.0
2012-11-13 11:30:00,79.36,79.84,79.36,79.57,53900.0,70.0878,70.5118,70.0878,70.2733,53900.0
2012-11-13 12:00:00,79.55,79.65,79.25,79.47,49600.0,70.2556,70.344,69.9907,70.185,49600.0
2012-11-13 12:30:00,79.47,79.55,79.25,79.33,45400.0,70.185,70.2556,69.9907,70.0613,45400.0
2012-11-13 13:00:00,79.28,79.39,79.13,79.17,63800.0,70.0172,70.1143,69.8847,69.92,63800.0
2012-11-13 13:30:00,79.11,79.58,79.0,79.52,47400.0,69.867,70.2821,69.7699,70.2291,47400.0
2012-11-13 14:00:00,79.56,79.67,79.36,79.36,60000.0,70.2645,70.3616,70.0878,70.0878,60000.0
2012-11-13 14:30:00,79.4,79.44,79.09,79.36,80200.0,70.1232,70.1585,69.8494,70.0878,80200.0
2012-11-13 15:00:00,79.36,79.37,79.16,79.24,88900.0,70.0878,70.0967,69.9112,69.9819,88900.0
2012-11-13 15:30:00,79.21,79.52,79.05,79.2,162600.0,69.9554,70.2291,69.8141,69.9465,162600.0
2012-11-14 09:30:00,79.65,80.0,78.93,79.32,70200.0,70.344,70.6531,69.7081,70.0525,70200.0
2012-11-14 10:00:00,79.33,79.62,78.94,79.05,36600.0,70.0613,70.3175,69.7169,69.8141,36600.0
2012-11-14 10:30:00,79.05,79.27,78.65,78.81,61000.0,69.8141,70.0084,69.4608,69.6021,61000.0
2012-11-14 11:00:00,78.74,79.12,78.73,78.95,68900.0,69.5403,69.8759,69.5314,69.7257,68900.0
2012-11-14 11:30:00,78.93,80.1,78.93,79.25,87400.0,69.7081,70.7414,69.7081,69.9907,87400.0
2012-11-14 12:00:00,79.25,79.27,78.6,78.69,75200.0,69.9907,70.0084,69.4166,69.4961,75200.0
2012-11-14 12:30:00,78.69,78.75,78.4,78.55,28500.0,69.4961,69.5491,69.24,69.3725,28500.0
2012-11-14 13:00:00,78.61,78.66,78.44,78.56,30300.0,69.4255,69.4696,69.2753,69.3813,30300.0
2012-11-14 13:30:00,78.59,78.84,78.31,78.31,37000.0,69.4078,69.6286,69.1605,69.1605,37000.0
2012-11-14 14:00:00,78.4,78.45,77.89,78.01,79300.0,69.24,69.2842,68.7896,68.8956,79300.0
2012-11-14 14:30:00,78.05,78.43,77.71,77.81,68500.0,68.9309,69.2665,68.6306,68.7189,68500.0
2012-11-14 15:00:00,77.82,78.01,77.57,77.86,95800.0,68.7278,68.8956,68.507,68.7631,95800.0
2012-11-14 15:30:00,77.83,77.93,77.3,77.86,270500.0,68.7366,68.8249,68.2685,68.7631,270500.0
2012-11-15 09:30:00,77.49,77.71,76.91,77.31,138300.0,68.4363,68.6306,67.9241,68.2774,138300.0
2012-11-15 10:00:00,77.31,77.89,76.98,77.75,98300.0,68.2774,68.7896,67.9859,68.6659,98300.0
2012-11-15 10:30:00,77.75,77.85,77.25,77.29,57800.0,68.6659,68.7543,68.2244,68.2597,57800.0
2012-11-15 11:00:00,77.25,77.59,77.18,77.29,38800.0,68.2244,68.5246,68.1625,68.2597,38800.0
2012-11-15 11:30:00,77.23,77.32,76.89,76.89,50800.0,68.2067,68.2862,67.9064,67.9064,50800.0
2012-11-15 12:00:00,76.9,77.04,76.77,76.92,28200.0,67.9153,68.0389,67.8004,67.9329,28200.0
2012-11-15 12:30:00,76.9,77.43,76.88,77.26,83100.0,67.9153,68.3833,67.8976,68.2332,83100.0
2012-11-15 13:00:00,77.27,78.03,77.27,78.03,41500.0,68.242,68.9132,68.242,68.9132,41500.0
2012-11-15 13:30:00,78.04,78.05,77.54,77.74,56900.0,68.9221,68.9309,68.4805,68.6571,56900.0
2012-11-15 14:00:00,77.7,77.77,77.45,77.61,63200.0,68.6218,68.6836,68.401,68.5423,63200.0
2012-11-15 14:30:00,77.59,77.67,77.43,77.52,35200.0,68.5246,68.5953,68.3833,68.4628,35200.0
2012-11-15 15:00:00,77.51,77.6,77.33,77.51,75900.0,68.454,68.5335,68.295,68.454,75900.0
2012-11-15 15:30:00,77.48,77.81,77.39,77.52,130400.0,68.4275,68.7189,68.348,68.4628,130400.0
2012-11-16 09:30:00,77.51,77.96,77.24,77.31,31300.0,68.454,68.8514,68.2155,68.2774,31300.0
2012-11-16 10:00:00,77.4,78.0,77.02,77.63,164700.0,68.3568,68.8867,68.0212,68.56,164700.0
2012-11-16 10:30:00,77.68,77.78,77.47,77.59,52400.0,68.6041,68.6924,68.4187,68.5246,52400.0
2012-11-16 11:00:00,77.62,77.69,77.39,77.54,42800.0,68.5511,68.613,68.348,68.4805,42800.0
2012-11-16 11:30:00,77.54,77.56,77.09,77.39,158300.0,68.4805,68.4981,68.0831,68.348,158300.0
2012-11-16 12:00:00,77.43,77.51,77.21,77.31,52100.0,68.3833,68.454,68.189,68.2774,52100.0
2012-11-16 12:30:00,77.34,77.64,77.29,77.39,39100.0,68.3038,68.5688,68.2597,68.348,39100.0
2012-11-16 13:00:00,77.39,77.57,77.32,77.41,57800.0,68.348,68.507,68.2862,68.3657,57800.0
2012-11-16 13:30:00,77.4,77.41,77.0,77.27,70000.0,68.3568,68.3657,68.0036,68.242,70000.0
2012-11-16 14:00:00,77.3,77.48,77.11,77.23,67200.0,68.2685,68.4275,68.1007,68.2067,67200.0
2012-11-16 14:30:00,77.25,77.26,77.03,77.07,82500.0,68.2244,68.2332,68.0301,68.0654,82500.0
2012-11-16 15:00:00,77.07,77.31,77.0,77.1,163700.0,68.0654,68.2774,68.0036,68.0919,163700.0
2012-11-16 15:30:00,77.08,77.25,76.9,76.91,355800.0,68.0742,68.2244,67.9153,67.9241,355800.0
2012-11-19 09:30:00,77.43,78.22,77.37,77.66,98500.0,68.3833,69.081,68.3303,68.5865,98500.0
2012-11-19 10:00:00,77.7,77.77,77.14,77.6,63200.0,68.6218,68.6836,68.1272,68.5335,63200.0
2012-11-19 10:30:00,77.6,77.85,77.58,77.58,26900.0,68.5335,68.7543,68.5158,68.5158,26900.0
2012-11-19 11:00:00,77.65,77.79,77.36,77.58,45000.0,68.5776,68.7013,68.3215,68.5158,45000.0
2012-11-19 11:30:00,77.59,77.76,77.55,77.66,32300.0,68.5246,68.6748,68.4893,68.5865,32300.0
2012-11-19 12:00:00,77.7,77.86,77.55,77.55,27600.0,68.6218,68.7631,68.4893,68.4893,27600.0
2012-11-19 12:30:00,77.6,77.79,77.51,77.57,37600.0,68.5335,68.7013,68.454,68.507,37600.0
2012-11-19 13:00:00,77.56,77.69,77.56,77.59,24400.0,68.4981,68.613,68.4981,68.5246,24400.0
2012-11-19 13:30:00,77.59,77.8,77.47,77.72,81400.0,68.5246,68.7101,68.4187,68.6394,81400.0
2012-11-19 14:00:00,77.74,77.75,77.45,77.62,43600.0,68.6571,68.6659,68.401,68.5511,43600.0
2012-11-19 14:30:00,77.64,77.77,77.5,77.69,50300.0,68.5688,68.6836,68.4452,68.613,50300.0
2012-11-19 15:00:00,77.71,77.8,77.66,77.74,73800.0,68.6306,68.7101,68.5865,68.6571,73800.0
2012-11-19 15:30:00,77.74,77.8,77.67,77.79,159400.0,68.6571,68.7101,68.5953,68.7013,159400.0
2012-11-20 09:30:00,77.53,78.25,77.11,78.24,90700.0,68.4716,69.1075,68.1007,69.0987,90700.0
2012-11-20 10:00:00,78.19,78.47,78.08,78.34,34500.0,69.0545,69.3018,68.9574,69.187,34500.0
2012-11-20 10:30:00,78.37,78.49,77.92,78.03,31800.0,69.2135,69.3195,68.8161,68.9132,31800.0
2012-11-20 11:00:00,78.01,78.3,77.91,78.26,11500.0,68.8956,69.1517,68.8072,69.1164,11500.0
2012-11-20 11:30:00,78.24,78.24,77.96,78.05,26800.0,69.0987,69.0987,68.8514,68.9309,26800.0
2012-11-20 12:00:00,77.98,78.05,77.5,77.54,27800.0,68.8691,68.9309,68.4452,68.4805,27800.0
2012-11-20 12:30:00,77.56,77.58,77.3,77.43,20300.0,68.4981,68.5158,68.2685,68.3833,20300.0
2012-11-20 13:00:00,77.37,77.5,77.15,77.34,47800.0,68.3303,68.4452,68.136,68.3038,47800.0
2012-11-20 13:30:00,77.26,77.87,77.17,77.87,29300.0,68.2332,68.7719,68.1537,68.7719,29300.0
2012-11-20 14:00:00,77.87,77.93,77.5,77.66,34100.0,68.7719,68.8249,68.4452,68.5865,34100.0
2012-11-20 14:30:00,77.63,77.63,77.4,77.51,57100.0,68.56,68.56,68.3568,68.454,57100.0
2012-11-20 15:00:00,77.54,77.58,77.27,77.48,52100.0,68.4805,68.5158,68.242,68.4275,52100.0
2012-11-20 15:30:00,77.47,77.65,77.34,77.65,92400.0,68.4187,68.5776,68.3038,68.5776,92400.0
2012-11-21 09:30:00,77.62,78.19,77.43,77.52,34300.0,68.5511,69.0545,68.3833,68.4628,34300.0
2012-11-21 10:00:00,77.49,77.55,77.16,77.51,41500.0,68.4363,68.4893,68.1449,68.454,41500.0
2012-11-21 10:30:00,77.51,77.51,77.24,77.47,11500.0,68.454,68.454,68.2155,68.4187,11500.0
2012-11-21 11:00:00,77.43,77.63,77.31,77.61,5600.0,68.3833,68.56,68.2774,68.5423,5600.0
2012-11-21 11:30:00,77.65,77.82,77.58,77.67,6800.0,68.5776,68.7278,68.5158,68.5953,6800.0
2012-11-21 12:00:00,77.67,77.86,77.65,77.72,10300.0,68.5953,68.7631,68.5776,68.6394,10300.0
2012-11-21 12:30:00,77.75,77.77,77.65,77.65,9000.0,68.6659,68.6836,68.5776,68.5776,9000.0
2012-11-21 13:00:00,77.7,77.87,77.65,77.84,13800.0,68.6218,68.7719,68.5776,68.7454,13800.0
2012-11-21 13:30:00,77.84,78.0,77.75,77.96,9100.0,68.7454,68.8867,68.6659,68.8514,9100.0
2012-11-21 14:00:00,77.97,78.02,77.68,77.74,16000.0,68.8602,68.9044,68.6041,68.6571,16000.0
2012-11-21 14:30:00,77.79,77.83,77.64,77.67,9700.0,68.7013,68.7366,68.5688,68.5953,9700.0
2012-11-21 15:00:00,77.67,77.84,77.58,77.68,13500.0,68.5953,68.7454,68.5158,68.6041,13500.0
2012-11-21 15:30:00,77.7,77.93,77.7,77.92,39700.0,68.6218,68.8249,68.6218,68.8161,39700.0
2012-11-23 09:30:00,77.83,78.46,77.64,78.31,38800.0,68.7366,69.293,68.5688,69.1605,38800.0
2012-11-23 10:00:00,78.31,78.86,78.31,78.77,16500.0,69.1605,69.6463,69.1605,69.5668,16500.0
2012-11-23 10:30:00,78.74,78.81,78.5,78.57,12500.0,69.5403,69.6021,69.3283,69.3901,12500.0
2012-11-23 11:00:00,78.57,78.7,78.54,78.68,11700.0,69.3901,69.5049,69.3636,69.4873,11700.0
2012-11-23 11:30:00,78.69,78.7,78.64,78.65,10700.0,69.4961,69.5049,69.452,69.4608,10700.0
2012-11-23 12:00:00,78.66,78.71,78.64,78.67,14700.0,69.4696,69.5138,69.452,69.4785,14700.0
2012-11-23 12:30:00,78.67,79.12,78.64,79.12,80700.0,69.4785,69.8759,69.452,69.8759,80700.0
2012-11-26 09:30:00,78.58,79.05,78.46,78.72,33200.0,69.399,69.8141,69.293,69.5226,33200.0
2012-11-26 10:00:00,78.85,78.92,77.98,78.12,26500.0,69.6374,69.6992,68.8691,68.9927,26500.0
2012-11-26 10:30:00,78.12,78.5,78.03,78.26,70000.0,68.9927,69.3283,68.9132,69.1164,70000.0
2012-11-26 11:00:00,78.29,78.29,78.0,78.19,53800.0,69.1429,69.1429,68.8867,69.0545,53800.0
2012-11-26 11:30:00,78.2,78.27,78.08,78.17,46100.0,69.0634,69.1252,68.9574,69.0369,46100.0
2012-11-26 12:00:00,78.17,78.25,78.0,78.0,32200.0,69.0369,69.1075,68.8867,68.8867,32200.0
2012-11-26 12:30:00,77.97,78.46,77.73,78.17,72300.0,68.8602,69.293,68.6483,69.0369,72300.0
2012-11-26 13:00:00,78.16,78.17,77.73,78.01,33600.0,69.028,69.0369,68.6483,68.8956,33600.0
2012-11-26 13:30:00,77.97,78.32,77.96,78.03,59400.0,68.8602,69.1693,68.8514,68.9132,59400.0
2012-11-26 14:00:00,78.09,78.09,77.77,77.93,43000.0,68.9662,68.9662,68.6836,68.8249,43000.0
2012-11-26 14:30:00,77.87,77.87,77.59,77.81,43400.0,68.7719,68.7719,68.5246,68.7189,43400.0
2012-11-26 15:00:00,77.81,78.1,77.78,78.1,50900.0,68.7189,68.9751,68.6924,68.9751,50900.0
2012-11-26 15:30:00,78.1,78.21,77.86,78.15,124100.0,68.9751,69.0722,68.7631,69.0192,124100.0
2012-11-27 09:30:00,78.06,78.07,77.03,77.85,42400.0,68.9397,68.9486,68.0301,68.7543,42400.0
2012-11-27 10:00:00,77.84,77.92,77.24,77.39,66400.0,68.7454,68.8161,68.2155,68.348,66400.0
2012-11-27 10:30:00,77.36,77.43,77.03,77.12,49200.0,68.3215,68.3833,68.0301,68.1096,49200.0
2012-11-27 11:00:00,77.12,77.22,76.98,77.02,66300.0,68.1096,68.1979,67.9859,68.0212,66300.0
2012-11-27 11:30:00,77.06,77.12,76.97,76.97,56600.0,68.0566,68.1096,67.9771,67.9771,56600.0
2012-11-27 12:00:00,77.01,77.03,76.65,76.7,77900.0,68.0124,68.0301,67.6945,67.7386,77900.0
2012-11-27 12:30:00,76.67,76.67,76.42,76.51,112400.0,67.7121,67.7121,67.4913,67.5708,112400.0
2012-11-27 13:00:00,76.53,76.85,76.5,76.79,61700.0,67.5885,67.8711,67.562,67.8181,61700.0
2012-11-27 13:30:00,76.79,76.99,76.76,76.89,58300.0,67.8181,67.9947,67.7916,67.9064,58300.0
2012-11-27 14:00:00,76.9,76.91,76.23,76.25,68200.0,67.9153,67.9241,67.3235,67.3412,68200.0
2012-11-27 14:30:00,76.25,76.74,76.03,76.58,239300.0,67.3412,67.7739,67.1469,67.6326,239300.0
2012-11-27 15:00:00,76.58,76.79,76.34,76.56,124700.0,67.6326,67.8181,67.4207,67.615,124700.0
2012-11-27 15:30:00,76.53,76.77,76.41,76.58,170400.0,67.5885,67.8004,67.4825,67.6326,170400.0
2012-11-28 09:30:00,76.47,77.03,76.29,76.88,66300.0,67.5355,68.0301,67.3765,67.8976,66300.0
2012-11-28 10:00:00,76.83,77.4,76.56,77.27,43100.0,67.8534,68.3568,67.615,68.242,43100.0
2012-11-28 10:30:00,77.28,77.66,77.27,77.52,11600.0,68.2509,68.5865,68.242,68.4628,11600.0
2012-11-28 11:00:00,77.52,77.86,77.5,77.86,20900.0,68.4628,68.7631,68.4452,68.7631,20900.0
2012-11-28 11:30:00,77.86,77.86,77.45,77.57,24500.0,68.7631,68.7631,68.401,68.507,24500.0
2012-11-28 12:00:00,77.6,77.88,77.43,77.88,17400.0,68.5335,68.7808,68.3833,68.7808,17400.0
2012-11-28 12:30:00,77.93,77.96,77.77,77.86,37600.0,68.8249,68.8514,68.6836,68.7631,37600.0
2012-11-28 13:00:00,77.86,77.91,77.75,77.81,23400.0,68.7631,68.8072,68.6659,68.7189,23400.0
2012-11-28 13:30:00,77.83,77.96,77.74,77.92,30900.0,68.7366,68.8514,68.6571,68.8161,30900.0
2012-11-28 14:00:00,77.99,78.0,77.68,77.78,20500.0,68.8779,68.8867,68.6041,68.6924,20500.0
2012-11-28 14:30:00,77.73,78.0,77.73,77.87,31900.0,68.6483,68.8867,68.6483,68.7719,31900.0
2012-11-28 15:00:00,77.87,78.03,77.82,77.92,40400.0,68.7719,68.9132,68.7278,68.8161,40400.0
2012-11-28 15:30:00,77.94,78.07,77.82,78.07,87000.0,68.8337,68.9486,68.7278,68.9486,87000.0
2012-11-29 09:30:00,71.49,73.93,71.36,73.7,933500.0,63.1373,65.2923,63.0225,65.0891,933500.0
2012-11-29 10:00:00,73.69,73.75,73.02,73.3,467900.0,65.0803,65.1333,64.4886,64.7359,467900.0
2012-11-29 10:30:00,73.31,73.37,72.61,73.1,288200.0,64.7447,64.7977,64.1265,64.5592,288200.0
2012-11-29 11:00:00,73.16,73.79,73.0,73.41,202000.0,64.6122,65.1686,64.4709,64.833,202000.0
2012-11-29 11:30:00,73.47,73.54,73.0,73.25,83500.0,64.886,64.9478,64.4709,64.6917,83500.0
2012-11-29 12:00:00,73.25,73.29,72.81,73.07,81900.0,64.6917,64.727,64.3031,64.5327,81900.0
2012-11-29 12:30:00,73.1,73.12,72.9,72.97,83200.0,64.5592,64.5769,64.3826,64.4444,83200.0
2012-11-29 13:00:00,73.0,73.59,72.82,73.27,79700.0,64.4709,64.992,64.3119,64.7094,79700.0
2012-11-29 13:30:00,73.28,73.39,72.98,73.14,80800.0,64.7182,64.8154,64.4533,64.5946,80800.0
2012-11-29 14:00:00,73.14,73.36,73.11,73.33,75900.0,64.5946,64.7889,64.5681,64.7624,75900.0
2012-11-29 14:30:00,73.32,73.45,73.31,73.39,89600.0,64.7535,64.8683,64.7447,64.8154,89600.0
2012-11-29 15:00:00,73.39,73.74,73.2,73.52,137700.0,64.8154,65.1245,64.6476,64.9302,137700.0
2012-11-29 15:30:00,73.53,74.05,73.42,73.94,361800.0,64.939,65.3982,64.8418,65.3011,361800.0
2012-11-30 09:30:00,73.12,73.52,73.0,73.25,253500.0,64.5769,64.9302,64.4709,64.6917,253500.0
2012-11-30 10:00:00,73.25,73.74,73.04,73.64,96600.0,64.6917,65.1245,64.5062,65.0361,96600.0
2012-11-30 10:30:00,73.64,73.66,73.0,73.16,87100.0,65.0361,65.0538,64.4709,64.6122,87100.0
2012-11-30 11:00:00,73.16,73.3,73.0,73.15,48900.0,64.6122,64.7359,64.4709,64.6034,48900.0
2012-11-30 11:30:00,73.15,73.28,73.03,73.27,51900.0,64.6034,64.7182,64.4974,64.7094,51900.0
2012-11-30 12:00:00,73.28,73.28,73.2,73.26,59800.0,64.7182,64.7182,64.6476,64.7005,59800.0
2012-11-30 12:30:00,73.25,73.32,73.1,73.28,57000.0,64.6917,64.7535,64.5592,64.7182,57000.0
2012-11-30 13:00:00,73.28,73.74,73.24,73.4,66300.0,64.7182,65.1245,64.6829,64.8242,66300.0
2012-11-30 13:30:00,73.42,73.89,73.4,73.67,37200.0,64.8418,65.2569,64.8242,65.0626,37200.0
2012-11-30 14:00:00,73.69,73.7,73.34,73.39,81800.0,65.0803,65.0891,64.7712,64.8154,81800.0
2012-11-30 14:30:00,73.43,73.47,73.34,73.45,128300.0,64.8507,64.886,64.7712,64.8683,128300.0
2012-11-30 15:00:00,73.45,73.54,73.3,73.43,79600.0,64.8683,64.9478,64.7359,64.8507,79600.0
2012-11-30 15:30:00,73.43,73.51,73.21,73.21,333100.0,64.8507,64.9213,64.6564,64.6564,333100.0
2012-12-03 09:30:00,73.51,74.22,73.16,73.26,146800.0,64.9213,65.5484,64.6122,64.7005,146800.0
2012-12-03 10:00:00,73.2,73.3,72.76,73.23,75500.0,64.6476,64.7359,64.259,64.674,75500.0
2012-12-03 10:30:00,73.2,73.64,73.15,73.38,97600.0,64.6476,65.0361,64.6034,64.8065,97600.0
2012-12-03 11:00:00,73.36,73.36,72.44,72.5,132100.0,64.7889,64.7889,63.9763,64.0293,132100.0
2012-12-03 11:30:00,72.48,72.59,71.94,72.44,100500.0,64.0117,64.1088,63.5348,63.9763,100500.0
2012-12-03 12:00:00,72.43,72.83,72.23,72.77,40000.0,63.9675,64.3208,63.7909,64.2678,40000.0
2012-12-03 12:30:00,72.82,73.14,72.8,73.0,55700.0,64.3119,64.5946,64.2943,64.4709,55700.0
2012-12-03 13:00:00,73.02,73.22,72.92,73.2,33000.0,64.4886,64.6652,64.4003,64.6476,33000.0
2012-12-03 13:30:00,73.23,73.36,73.02,73.06,50600.0,64.674,64.7889,64.4886,64.5239,50600.0
2012-12-03 14:00:00,73.06,73.35,72.97,73.0,94400.0,64.5239,64.78,64.4444,64.4709,94400.0
2012-12-03 14:30:00,72.98,73.31,72.87,73.19,88700.0,64.4533,64.7447,64.3561,64.6387,88700.0
2012-12-03 15:00:00,73.2,73.36,72.9,72.92,119300.0,64.6476,64.7889,64.3826,64.4003,119300.0
2012-12-03 15:30:00,72.93,73.2,72.92,73.17,219500.0,64.4091,64.6476,64.4003,64.6211,219500.0
2012-12-04 09:30:00,72.85,72.92,72.03,72.24,94600.0,64.3384,64.4003,63.6142,63.7997,94600.0
2012-12-04 10:00:00,72.26,72.47,72.0,72.0,95100.0,63.8174,64.0028,63.5878,63.5878,95100.0
2012-12-04 10:30:00,72.0,72.4,71.97,72.4,76400.0,63.5878,63.941,63.5613,63.941,76400.0
2012-12-04 11:00:00,72.39,72.47,72.0,72.0,80700.0,63.9322,64.0028,63.5878,63.5878,80700.0
2012-12-04 11:30:00,72.03,72.58,72.0,72.36,41200.0,63.6142,64.1,63.5878,63.9057,41200.0
2012-12-04 12:00:00,72.37,72.48,72.2,72.48,26700.0,63.9145,64.0117,63.7644,64.0117,26700.0
2012-12-04 12:30:00,72.47,72.47,72.24,72.26,20100.0,64.0028,64.0028,63.7997,63.8174,20100.0
2012-12-04 13:00:00,72.25,72.58,72.24,72.57,31800.0,63.8085,64.1,63.7997,64.0912,31800.0
2012-12-04 13:30:00,72.56,72.69,72.45,72.53,50000.0,64.0823,64.1971,63.9852,64.0558,50000.0
2012-12-04 14:00:00,72.54,72.59,72.33,72.33,36100.0,64.0647,64.1088,63.8792,63.8792,36100.0
2012-12-04 14:30:00,72.33,72.57,72.3,72.38,50800.0,63.8792,64.0912,63.8527,63.9234,50800.0
2012-12-04 15:00:00,72.37,72.69,72.37,72.62,97400.0,63.9145,64.1971,63.9145,64.1353,97400.0
2012-12-04 15:30:00,72.61,72.65,72.29,72.38,113400.0,64.1265,64.1618,63.8439,63.9234,113400.0
2012-12-05 09:30:00,72.59,72.77,72.21,72.35,38700.0,64.1088,64.2678,63.7732,63.8969,38700.0
2012-12-05 10:00:00,72.38,72.8,72.24,72.33,40700.0,63.9234,64.2943,63.7997,63.8792,40700.0
2012-12-05 10:30:00,72.32,72.73,72.27,72.7,79200.0,63.8704,64.2325,63.8262,64.206,79200.0
2012-12-05 11:00:00,72.66,72.82,72.42,72.82,30000.0,64.1706,64.3119,63.9587,64.3119,30000.0
2012-12-05 11:30:00,72.75,72.96,72.56,72.63,23600.0,64.2501,64.4356,64.0823,64.1441,23600.0
2012-12-05 12:00:00,72.63,72.92,72.55,72.55,38500.0,64.1441,64.4003,64.0735,64.0735,38500.0
2012-12-05 12:30:00,72.59,72.88,72.55,72.59,21700.0,64.1088,64.3649,64.0735,64.1088,21700.0
2012-12-05 13:00:00,72.61,72.7,72.52,72.56,52100.0,64.1265,64.206,64.047,64.0823,52100.0
2012-12-05 13:30:00,72.57,72.57,72.34,72.35,35300.0,64.0912,64.0912,63.888,63.8969,35300.0
2012-12-05 14:00:00,72.34,72.63,72.32,72.36,97300.0,63.888,64.1441,63.8704,63.9057,97300.0
2012-12-05 14:30:00,72.36,72.52,72.19,72.24,28800.0,63.9057,64.047,63.7556,63.7997,28800.0
2012-12-05 15:00:00,72.25,72.47,72.25,72.33,57900.0,63.8085,64.0028,63.8085,63.8792,57900.0
2012-12-05 15:30:00,72.34,72.34,72.02,72.2,121600.0,63.888,63.888,63.6054,63.7644,121600.0
2012-12-06 09:30:00,72.34,72.38,71.79,72.22,44800.0,63.888,63.9234,63.4023,63.7821,44800.0
2012-12-06 10:00:00,72.22,72.34,72.05,72.15,26500.0,63.7821,63.888,63.6319,63.7202,26500.0
2012-12-06 10:30:00,72.17,72.58,72.16,72.5,23000.0,63.7379,64.1,63.7291,64.0293,23000.0
2012-12-06 11:00:00,72.48,72.53,72.37,72.48,23000.0,64.0117,64.0558,63.9145,64.0117,23000.0
2012-12-06 11:30:00,72.48,72.59,72.31,72.34,27900.0,64.0117,64.1088,63.8615,63.888,27900.0
2012-12-06 12:00:00,72.34,72.36,72.04,72.04,21700.0,63.888,63.9057,63.6231,63.6231,21700.0
2012-12-06 12:30:00,72.01,72.16,71.99,72.12,22700.0,63.5966,63.7291,63.5789,63.6937,22700.0
2012-12-06 13:00:00,72.09,72.21,72.03,72.06,31100.0,63.6672,63.7732,63.6142,63.6407,31100.0
2012-12-06 13:30:00,72.05,72.11,71.9,71.93,40000.0,63.6319,63.6849,63.4994,63.5259,40000.0
2012-12-06 14:00:00,71.92,71.97,71.78,71.81,25200.0,63.5171,63.5613,63.3935,63.42,25200.0
2012-12-06 14:30:00,71.81,71.95,71.72,71.76,27700.0,63.42,63.5436,63.3405,63.3758,27700.0
2012-12-06 15:00:00,71.76,71.97,71.67,71.91,47400.0,63.3758,63.5613,63.2963,63.5083,47400.0
2012-12-06 15:30:00,71.89,71.97,71.87,71.95,106700.0,63.4906,63.5613,63.4729,63.5436,106700.0
2012-12-07 09:30:00,72.24,72.3,71.54,71.62,18800.0,63.7997,63.8527,63.1815,63.2522,18800.0
2012-12-07 10:00:00,71.66,72.11,71.55,72.08,20200.0,63.2875,63.6849,63.1903,63.6584,20200.0
2012-12-07 10:30:00,72.19,72.31,72.01,72.03,66200.0,63.7556,63.8615,63.5966,63.6142,66200.0
2012-12-07 11:00:00,72.01,72.02,71.85,71.97,42800.0,63.5966,63.6054,63.4553,63.5613,42800.0
2012-12-07 11:30:00,71.92,71.98,71.52,71.52,27800.0,63.5171,63.5701,63.1638,63.1638,27800.0
2012-12-07 12:00:00,71.52,71.63,71.48,71.6,35900.0,63.1638,63.261,63.1285,63.2345,35900.0
2012-12-07 12:30:00,71.61,72.14,71.57,71.95,49100.0,63.2433,63.7114,63.208,63.5436,49100.0
2012-12-07 13:00:00,71.99,72.08,71.79,71.92,6800.0,63.5789,63.6584,63.4023,63.5171,6800.0
2012-12-07 13:30:00,71.89,72.04,71.89,72.0,10100.0,63.4906,63.6231,63.4906,63.5878,10100.0
2012-12-07 14:00:00,71.95,72.12,71.91,71.94,12200.0,63.5436,63.6937,63.5083,63.5348,12200.0
2012-12-07 14:30:00,71.91,71.97,71.52,71.54,23100.0,63.5083,63.5613,63.1638,63.1815,23100.0
2012-12-07 15:00:00,71.53,71.84,71.52,71.77,29500.0,63.1727,63.4464,63.1638,63.3846,29500.0
2012-12-07 15:30:00,71.79,71.88,71.53,71.61,53400.0,63.4023,63.4818,63.1727,63.2433,53400.0
2012-12-10 09:30:00,71.3,72.22,71.06,72.07,45200.0,62.9695,63.7821,62.7576,63.6496,45200.0
2012-12-10 10:00:00,72.13,72.62,71.97,72.55,46100.0,63.7026,64.1353,63.5613,64.0735,46100.0
2012-12-10 10:30:00,72.53,72.95,72.52,72.82,53900.0,64.0558,64.4268,64.047,64.3119,53900.0
2012-12-10 11:00:00,72.76,72.79,72.29,72.46,27400.0,64.259,64.2855,63.8439,63.994,27400.0
2012-12-10 11:30:00,72.51,72.75,72.45,72.66,45000.0,64.0382,64.2501,63.9852,64.1706,45000.0
2012-12-10 12:00:00,72.66,72.88,72.66,72.68,14200.0,64.1706,64.3649,64.1706,64.1883,14200.0
2012-12-10 12:30:00,72.67,72.91,72.56,72.64,38800.0,64.1795,64.3914,64.0823,64.153,38800.0
2012-12-10 13:00:00,72.6,72.87,72.58,72.76,54200.0,64.1177,64.3561,64.1,64.259,54200.0
2012-12-10 13:30:00,72.74,72.77,72.57,72.67,28200.0,64.2413,64.2678,64.0912,64.1795,28200.0
2012-12-10 14:00:00,72.71,72.71,72.39,72.45,45400.0,64.2148,64.2148,63.9322,63.9852,45400.0
2012-12-10 14:30:00,72.43,72.55,72.23,72.54,40400.0,63.9675,64.0735,63.7909,64.0647,40400.0
2012-12-10 15:00:00,72.5,72.61,72.35,72.56,48900.0,64.0293,64.1265,63.8969,64.0823,48900.0
2012-12-10 15:30:00,72.53,72.87,72.52,72.71,116100.0,64.0558,64.3561,64.047,64.2148,116100.0
2012-12-11 09:30:00,73.1,73.34,72.69,73.0,58500.0,64.5592,64.7712,64.1971,64.4709,58500.0
2012-12-11 10:00:00,73.07,73.22,72.7,72.86,48000.0,64.5327,64.6652,64.206,64.3473,48000.0
2012-12-11 10:30:00,72.91,73.04,72.78,72.92,64100.0,64.3914,64.5062,64.2766,64.4003,64100.0
2012-12-11 11:00:00,72.93,73.05,72.88,72.94,42900.0,64.4091,64.5151,64.3649,64.4179,42900.0
2012-12-11 11:30:00,72.92,73.01,72.89,72.97,280200.0,64.4003,64.4797,64.3738,64.4444,280200.0
2012-12-11 12:00:00,72.95,73.19,72.93,72.97,40600.0,64.4268,64.6387,64.4091,64.4444,40600.0
2012-12-11 12:30:00,73.0,73.06,72.93,72.99,18900.0,64.4709,64.5239,64.4091,64.4621,18900.0
2012-12-11 13:00:00,72.98,73.0,72.91,72.94,58200.0,64.4533,64.4709,64.3914,64.4179,58200.0
2012-12-11 13:30:00,72.96,73.17,72.92,73.05,26500.0,64.4356,64.6211,64.4003,64.5151,26500.0
2012-12-11 14:00:00,73.03,73.07,72.77,72.98,31800.0,64.4974,64.5327,64.2678,64.4533,31800.0
2012-12-11 14:30:00,72.95,72.98,72.62,72.64,74100.0,64.4268,64.4533,64.1353,64.153,74100.0
2012-12-11 15:00:00,72.64,72.8,72.54,72.74,83300.0,64.153,64.2943,64.0647,64.2413,83300.0
2012-12-11 15:30:00,72.74,72.89,72.54,72.82,105000.0,64.2413,64.3738,64.0647,64.3119,105000.0
2012-12-12 09:30:00,73.29,73.46,73.13,73.42,65300.0,64.727,64.8772,64.5857,64.8418,65300.0
2012-12-12 10:00:00,73.42,75.44,73.29,74.59,197000.0,64.8418,66.6258,64.727,65.8751,197000.0
2012-12-12 10:30:00,74.55,74.59,73.68,74.0,102900.0,65.8398,65.8751,65.0715,65.3541,102900.0
2012-12-12 11:00:00,74.02,74.33,73.97,74.12,30800.0,65.3717,65.6455,65.3276,65.4601,30800.0
2012-12-12 11:30:00,74.07,74.4,73.7,73.93,71100.0,65.4159,65.7073,65.0891,65.2923,71100.0
2012-12-12 12:00:00,73.94,73.97,73.65,73.78,24100.0,65.3011,65.3276,65.045,65.1598,24100.0
2012-12-12 12:30:00,73.81,74.25,73.81,74.19,40400.0,65.1863,65.5749,65.1863,65.5219,40400.0
2012-12-12 13:00:00,74.17,74.42,73.93,74.11,112000.0,65.5042,65.725,65.2923,65.4512,112000.0
2012-12-12 13:30:00,74.09,74.11,73.92,74.0,20500.0,65.4336,65.4512,65.2834,65.3541,20500.0
2012-12-12 14:00:00,74.01,74.02,73.41,73.56,78400.0,65.3629,65.3717,64.833,64.9655,78400.0
2012-12-12 14:30:00,73.51,73.6,73.39,73.39,29300.0,64.9213,65.0008,64.8154,64.8154,29300.0
2012-12-12 15:00:00,73.39,73.39,72.92,73.01,66900.0,64.8154,64.8154,64.4003,64.4797,66900.0
2012-12-12 15:30:00,73.04,73.05,72.63,72.74,142900.0,64.5062,64.5151,64.1441,64.2413,142900.0
2012-12-13 09:30:00,72.96,73.18,72.79,73.11,29400.0,64.4356,64.6299,64.2855,64.5681,29400.0
2012-12-13 10:00:00,73.12,73.61,73.05,73.53,14200.0,64.5769,65.0096,64.5151,64.939,14200.0
2012-12-13 10:30:00,73.58,73.58,73.32,73.32,14500.0,64.9832,64.9832,64.7535,64.7535,14500.0
2012-12-13 11:00:00,73.34,73.34,73.0,73.27,26700.0,64.7712,64.7712,64.4709,64.7094,26700.0
2012-12-13 11:30:00,73.27,73.53,73.26,73.39,19400.0,64.7094,64.939,64.7005,64.8154,19400.0
2012-12-13 12:00:00,73.42,73.44,73.16,73.16,13100.0,64.8418,64.8595,64.6122,64.6122,13100.0
2012-12-13 12:30:00,73.11,73.24,72.94,72.94,23700.0,64.5681,64.6829,64.4179,64.4179,23700.0
2012-12-13 13:00:00,72.94,73.12,72.91,73.01,28200.0,64.4179,64.5769,64.3914,64.4797,28200.0
2012-12-13 13:30:00,73.05,73.09,72.95,73.07,51600.0,64.5151,64.5504,64.4268,64.5327,51600.0
2012-12-13 14:00:00,73.07,73.17,72.95,73.06,62900.0,64.5327,64.6211,64.4268,64.5239,62900.0
2012-12-13 14:30:00,73.05,73.07,72.96,72.97,20600.0,64.5151,64.5327,64.4356,64.4444,20600.0
2012-12-13 15:00:00,73.02,73.03,72.93,72.98,31400.0,64.4886,64.4974,64.4091,64.4533,31400.0
2012-12-13 15:30:00,72.97,73.09,72.93,73.01,105000.0,64.4444,64.5504,64.4091,64.4797,105000.0
2012-12-14 09:30:00,72.97,73.56,72.8,72.97,19900.0,64.4444,64.9655,64.2943,64.4444,19900.0
2012-12-14 10:00:00,73.0,73.16,72.92,73.02,26300.0,64.4709,64.6122,64.4003,64.4886,26300.0
2012-12-14 10:30:00,73.02,73.18,72.96,73.0,17000.0,64.4886,64.6299,64.4356,64.4709,17000.0
2012-12-14 11:00:00,73.0,73.0,72.88,72.92,37100.0,64.4709,64.4709,64.3649,64.4003,37100.0
2012-12-14 11:30:00,72.93,72.97,72.8,72.8,50500.0,64.4091,64.4444,64.2943,64.2943,50500.0
2012-12-14 12:00:00,72.82,72.87,72.75,72.77,44300.0,64.3119,64.3561,64.2501,64.2678,44300.0
2012-12-14 12:30:00,72.78,72.82,72.47,72.5,79400.0,64.2766,64.3119,64.0028,64.0293,79400.0
2012-12-14 13:00:00,72.54,72.64,72.48,72.61,36700.0,64.0647,64.153,64.0117,64.1265,36700.0
2012-12-14 13:30:00,72.59,72.75,72.54,72.61,38400.0,64.1088,64.2501,64.0647,64.1265,38400.0
2012-12-14 14:00:00,72.6,72.81,72.57,72.68,64100.0,64.1177,64.3031,64.0912,64.1883,64100.0
2012-12-14 14:30:00,72.68,72.94,72.42,72.42,74000.0,64.1883,64.4179,63.9587,63.9587,74000.0
2012-12-14 15:00:00,72.45,72.8,72.45,72.69,45600.0,63.9852,64.2943,63.9852,64.1971,45600.0
2012-12-14 15:30:00,72.68,72.7,72.42,72.55,122400.0,64.1883,64.206,63.9587,64.0735,122400.0
2012-12-17 09:30:00,72.93,73.41,72.7,72.93,51600.0,64.4091,64.833,64.206,64.4091,51600.0
2012-12-17 10:00:00,72.89,72.97,72.76,72.83,23100.0,64.3738,64.4444,64.259,64.3208,23100.0
2012-12-17 10:30:00,72.83,72.94,72.68,72.73,60400.0,64.3208,64.4179,64.1883,64.2325,60400.0
2012-12-17 11:00:00,72.75,73.0,72.7,72.77,37500.0,64.2501,64.4709,64.206,64.2678,37500.0
2012-12-17 11:30:00,72.76,72.95,72.73,72.74,33400.0,64.259,64.4268,64.2325,64.2413,33400.0
2012-12-17 12:00:00,72.76,72.9,72.72,72.83,36100.0,64.259,64.3826,64.2236,64.3208,36100.0
2012-12-17 12:30:00,72.81,72.94,72.77,72.8,40700.0,64.3031,64.4179,64.2678,64.2943,40700.0
2012-12-17 13:00:00,72.81,72.98,72.65,72.72,44900.0,64.3031,64.4533,64.1618,64.2236,44900.0
2012-12-17 13:30:00,72.7,72.81,72.63,72.8,94700.0,64.206,64.3031,64.1441,64.2943,94700.0
2012-12-17 14:00:00,72.8,73.16,72.79,73.14,33200.0,64.2943,64.6122,64.2855,64.5946,33200.0
2012-12-17 14:30:00,73.14,73.49,73.09,73.49,51900.0,64.5946,64.9037,64.5504,64.9037,51900.0
2012-12-17 15:00:00,73.47,73.48,73.06,73.09,27600.0,64.886,64.8948,64.5239,64.5504,27600.0
2012-12-17 15:30:00,73.09,73.11,72.67,73.04,155300.0,64.5504,64.5681,64.1795,64.5062,155300.0
2012-12-18 09:30:00,73.3,73.42,72.9,72.96,44900.0,64.7359,64.8418,64.3826,64.4356,44900.0
2012-12-18 10:00:00,72.97,73.16,72.7,72.78,43000.0,64.4444,64.6122,64.206,64.2766,43000.0
2012-12-18 10:30:00,72.79,73.11,72.72,73.07,61200.0,64.2855,64.5681,64.2236,64.5327,61200.0
2012-12-18 11:00:00,73.1,73.23,73.01,73.12,42000.0,64.5592,64.674,64.4797,64.5769,42000.0
2012-12-18 11:30:00,73.13,73.23,73.1,73.12,103000.0,64.5857,64.674,64.5592,64.5769,103000.0
2012-12-18 12:00:00,73.12,73.4,73.11,73.18,130400.0,64.5769,64.8242,64.5681,64.6299,130400.0
2012-12-18 12:30:00,73.15,73.34,72.97,72.97,24100.0,64.6034,64.7712,64.4444,64.4444,24100.0
2012-12-18 13:00:00,72.98,73.36,72.96,73.34,46000.0,64.4533,64.7889,64.4356,64.7712,46000.0
2012-12-18 13:30:00,73.33,73.42,73.25,73.27,50900.0,64.7624,64.8418,64.6917,64.7094,50900.0
2012-12-18 14:00:00,73.26,73.28,72.96,72.97,62800.0,64.7005,64.7182,64.4356,64.4444,62800.0
2012-12-18 14:30:00,72.97,72.98,72.69,72.7,73400.0,64.4444,64.4533,64.1971,64.206,73400.0
2012-12-18 15:00:00,72.71,72.85,72.69,72.81,90400.0,64.2148,64.3384,64.1971,64.3031,90400.0
2012-12-18 15:30:00,72.82,72.93,72.78,72.9,119400.0,64.3119,64.4091,64.2766,64.3826,119400.0
2012-12-19 09:30:00,73.05,73.05,72.0,72.73,192000.0,64.5688,64.5688,63.6407,64.286,192000.0
2012-12-19 10:00:00,72.73,73.0,72.7,72.96,47000.0,64.286,64.5246,64.2595,64.4893,47000.0
2012-12-19 10:30:00,72.99,73.2,72.99,73.15,18300.0,64.5158,64.7014,64.5158,64.6572,18300.0
2012-12-19 11:00:00,73.19,73.27,72.92,73.2,17400.0,64.6926,64.7633,64.4539,64.7014,17400.0
2012-12-19 11:30:00,73.21,73.37,73.21,73.33,16500.0,64.7102,64.8517,64.7102,64.8163,16500.0
2012-12-19 12:00:00,73.34,73.4,73.02,73.02,29600.0,64.8251,64.8782,64.5423,64.5423,29600.0
2012-12-19 12:30:00,73.02,73.1,72.74,72.95,12700.0,64.5423,64.613,64.2948,64.4804,12700.0
2012-12-19 13:00:00,72.93,72.97,72.77,72.85,26100.0,64.4627,64.4981,64.3213,64.392,26100.0
2012-12-19 13:30:00,72.83,72.93,72.73,72.82,41600.0,64.3744,64.4627,64.286,64.3655,41600.0
2012-12-19 14:00:00,72.82,72.88,72.31,72.34,30300.0,64.3655,64.4186,63.9147,63.9412,30300.0
2012-12-19 14:30:00,72.33,72.43,72.01,72.07,34700.0,63.9324,64.0208,63.6496,63.7026,34700.0
2012-12-19 15:00:00,72.08,72.41,72.04,72.33,36800.0,63.7114,64.0031,63.6761,63.9324,36800.0
2012-12-19 15:30:00,72.33,72.44,71.99,72.03,87900.0,63.9324,64.0296,63.6319,63.6672,87900.0
2012-12-20 09:30:00,72.27,72.91,71.85,71.85,35000.0,63.8794,64.4451,63.5081,63.5081,35000.0
2012-12-20 10:00:00,71.94,72.41,71.7,71.72,25800.0,63.5877,64.0031,63.3756,63.3932,25800.0
2012-12-20 10:30:00,71.78,71.93,71.57,71.77,14400.0,63.4463,63.5788,63.2606,63.4374,14400.0
2012-12-20 11:00:00,71.77,72.15,71.76,72.13,19100.0,63.4374,63.7733,63.4286,63.7556,19100.0
2012-12-20 11:30:00,72.12,72.31,72.11,72.25,12100.0,63.7468,63.9147,63.738,63.8617,12100.0
2012-12-20 12:00:00,72.26,72.29,72.16,72.2,23300.0,63.8705,63.8971,63.7821,63.8175,23300.0
2012-12-20 12:30:00,72.22,72.31,72.1,72.11,39200.0,63.8352,63.9147,63.7291,63.738,39200.0
2012-12-20 13:00:00,72.08,72.15,71.91,72.15,23800.0,63.7114,63.7733,63.5612,63.7733,23800.0
2012-12-20 13:30:00,72.14,72.24,72.06,72.12,19800.0,63.7645,63.8529,63.6938,63.7468,19800.0
2012-12-20 14:00:00,72.15,72.16,71.85,71.93,20400.0,63.7733,63.7821,63.5081,63.5788,20400.0
2012-12-20 14:30:00,71.91,72.1,71.79,71.85,33000.0,63.5612,63.7291,63.4551,63.5081,33000.0
2012-12-20 15:00:00,71.85,71.85,71.64,71.85,30400.0,63.5081,63.5081,63.3225,63.5081,30400.0
2012-12-20 15:30:00,71.84,71.84,71.48,71.69,104600.0,63.4993,63.4993,63.1811,63.3667,104600.0
2012-12-21 09:30:00,70.94,71.42,70.67,71.12,177900.0,62.7038,63.1281,62.4651,62.8629,177900.0
2012-12-21 10:00:00,71.12,71.48,70.92,71.43,15100.0,62.8629,63.1811,62.6861,63.1369,15100.0
2012-12-21 10:30:00,71.45,71.56,71.08,71.21,17300.0,63.1546,63.2518,62.8275,62.9424,17300.0
2012-12-21 11:00:00,71.18,71.28,70.69,70.69,33800.0,62.9159,63.0043,62.4828,62.4828,33800.0
2012-12-21 11:30:00,70.69,70.73,70.46,70.51,25900.0,62.4828,62.5182,62.2795,62.3237,25900.0
2012-12-21 12:00:00,70.54,70.58,70.24,70.24,43100.0,62.3502,62.3856,62.0851,62.0851,43100.0
2012-12-21 12:30:00,70.26,70.47,70.16,70.21,47800.0,62.1027,62.2884,62.0143,62.0585,47800.0
2012-12-21 13:00:00,70.22,70.42,70.13,70.17,21600.0,62.0674,62.2442,61.9878,62.0232,21600.0
2012-12-21 13:30:00,70.19,70.43,70.14,70.2,34500.0,62.0409,62.253,61.9967,62.0497,34500.0
2012-12-21 14:00:00,70.17,70.24,70.02,70.07,34000.0,62.0232,62.0851,61.8906,61.9348,34000.0
2012-12-21 14:30:00,70.04,70.45,70.03,70.31,60400.0,61.9083,62.2707,61.8994,62.1469,60400.0
2012-12-21 15:00:00,70.31,70.42,70.15,70.21,58800.0,62.1469,62.2442,62.0055,62.0585,58800.0
2012-12-21 15:30:00,70.24,70.38,70.05,70.26,281000.0,62.0851,62.2088,61.9171,62.1027,281000.0
2012-12-24 09:30:00,70.5,71.09,70.34,70.34,19000.0,62.3149,62.8364,62.1735,62.1735,19000.0
2012-12-24 10:00:00,70.45,70.47,70.2,70.39,18400.0,62.2707,62.2884,62.0497,62.2176,18400.0
2012-12-24 10:30:00,70.39,70.45,70.2,70.25,31100.0,62.2176,62.2707,62.0497,62.0939,31100.0
2012-12-24 11:00:00,70.26,70.42,70.25,70.41,29600.0,62.1027,62.2442,62.0939,62.2353,29600.0
2012-12-24 11:30:00,70.42,70.73,70.42,70.73,20500.0,62.2442,62.5182,62.2442,62.5182,20500.0
2012-12-24 12:00:00,70.71,70.77,70.64,70.77,12400.0,62.5005,62.5535,62.4386,62.5535,12400.0
2012-12-24 12:30:00,70.75,70.86,70.75,70.78,33000.0,62.5358,62.6331,62.5358,62.5624,33000.0
2012-12-26 09:30:00,70.78,70.95,70.12,70.64,36600.0,62.5624,62.7126,61.979,62.4386,36600.0
2012-12-26 10:00:00,70.68,70.89,70.51,70.86,29900.0,62.474,62.6596,62.3237,62.6331,29900.0
2012-12-26 10:30:00,70.85,71.17,70.73,70.75,32000.0,62.6242,62.9071,62.5182,62.5358,32000.0
2012-12-26 11:00:00,70.72,70.73,70.36,70.4,65100.0,62.5093,62.5182,62.1911,62.2265,65100.0
2012-12-26 11:30:00,70.43,70.59,70.4,70.53,21200.0,62.253,62.3944,62.2265,62.3414,21200.0
2012-12-26 12:00:00,70.57,70.58,70.44,70.49,23600.0,62.3767,62.3856,62.2618,62.306,23600.0
2012-12-26 12:30:00,70.41,70.42,70.28,70.38,27800.0,62.2353,62.2442,62.1204,62.2088,27800.0
2012-12-26 13:00:00,70.34,70.48,70.28,70.41,12100.0,62.1735,62.2972,62.1204,62.2353,12100.0
2012-12-26 13:30:00,70.37,70.65,70.37,70.65,22200.0,62.2,62.4475,62.2,62.4475,22200.0
2012-12-26 14:00:00,70.64,70.97,70.59,70.95,53200.0,62.4386,62.7303,62.3944,62.7126,53200.0
2012-12-26 14:30:00,70.96,70.97,70.68,70.79,42500.0,62.7215,62.7303,62.474,62.5712,42500.0
2012-12-26 15:00:00,70.76,71.09,70.62,70.68,53600.0,62.5447,62.8364,62.4209,62.474,53600.0
2012-12-26 15:30:00,70.71,70.74,70.46,70.63,59800.0,62.5005,62.527,62.2795,62.4298,59800.0
2012-12-27 09:30:00,70.57,70.59,70.09,70.38,20200.0,62.3767,62.3944,61.9525,62.2088,20200.0
2012-12-27 10:00:00,70.39,70.53,70.25,70.34,83700.0,62.2176,62.3414,62.0939,62.1735,83700.0
2012-12-27 10:30:00,70.37,70.84,70.29,70.69,72700.0,62.2,62.6154,62.1293,62.4828,72700.0
2012-12-27 11:00:00,70.65,70.67,70.24,70.27,20300.0,62.4475,62.4651,62.0851,62.1116,20300.0
2012-12-27 11:30:00,70.33,70.43,70.25,70.31,14500.0,62.1646,62.253,62.0939,62.1469,14500.0
2012-12-27 12:00:00,70.3,70.41,70.24,70.33,37700.0,62.1381,62.2353,62.0851,62.1646,37700.0
2012-12-27 12:30:00,70.33,70.72,70.31,70.72,36800.0,62.1646,62.5093,62.1469,62.5093,36800.0
2012-12-27 13:00:00,70.74,70.96,70.59,70.91,35500.0,62.527,62.7215,62.3944,62.6773,35500.0
2012-12-27 13:30:00,70.89,71.06,70.82,71.0,34100.0,62.6596,62.8099,62.5977,62.7568,34100.0
2012-12-27 14:00:00,71.0,71.07,70.98,71.02,39000.0,62.7568,62.8187,62.7391,62.7745,39000.0
2012-12-27 14:30:00,71.02,71.35,70.98,71.25,56400.0,62.7745,63.0662,62.7391,62.9778,56400.0
2012-12-27 15:00:00,71.26,71.52,71.25,71.46,41600.0,62.9866,63.2165,62.9778,63.1634,41600.0
2012-12-27 15:30:00,71.47,71.53,71.31,71.33,92600.0,63.1723,63.2253,63.0308,63.0485,92600.0
2012-12-28 09:30:00,70.92,71.28,70.79,71.27,11100.0,62.6861,63.0043,62.5712,62.9955,11100.0
2012-12-28 10:00:00,71.2,71.32,70.91,71.21,15200.0,62.9336,63.0397,62.6773,62.9424,15200.0
2012-12-28 10:30:00,71.22,71.39,71.15,71.21,16000.0,62.9513,63.1015,62.8894,62.9424,16000.0
2012-12-28 11:00:00,71.17,71.36,70.99,71.05,11000.0,62.9071,63.075,62.748,62.801,11000.0
2012-12-28 11:30:00,71.06,71.35,71.06,71.23,13500.0,62.8099,63.0662,62.8099,62.9601,13500.0
2012-12-28 12:00:00,71.24,71.49,71.24,71.48,15800.0,62.969,63.1899,62.969,63.1811,15800.0
2012-12-28 12:30:00,71.48,71.62,71.32,71.62,23200.0,63.1811,63.3048,63.0397,63.3048,23200.0
2012-12-28 13:00:00,71.63,71.85,71.51,71.79,17800.0,63.3137,63.5081,63.2076,63.4551,17800.0
2012-12-28 13:30:00,71.79,71.79,71.52,71.66,17900.0,63.4551,63.4551,63.2165,63.3402,17900.0
2012-12-28 14:00:00,71.66,71.85,71.56,71.79,33400.0,63.3402,63.5081,63.2518,63.4551,33400.0
2012-12-28 14:30:00,71.78,71.83,71.72,71.77,33900.0,63.4463,63.4905,63.3932,63.4374,33900.0
2012-12-28 15:00:00,71.75,71.8,71.64,71.67,35400.0,63.4197,63.4639,63.3225,63.349,35400.0
2012-12-28 15:30:00,71.67,71.72,71.39,71.53,155300.0,63.349,63.3932,63.1015,63.2253,155300.0
2012-12-31 09:30:00,71.39,72.01,71.3,72.01,15000.0,63.1015,63.6496,63.022,63.6496,15000.0
2012-12-31 10:00:00,72.01,72.27,71.72,72.18,32600.0,63.6496,63.8794,63.3932,63.7998,32600.0
2012-12-31 10:30:00,72.16,72.16,71.83,72.03,100300.0,63.7821,63.7821,63.4905,63.6672,100300.0
2012-12-31 11:00:00,72.03,72.07,71.61,71.64,17400.0,63.6672,63.7026,63.296,63.3225,17400.0
2012-12-31 11:30:00,71.71,72.09,71.64,72.0,18500.0,63.3844,63.7203,63.3225,63.6407,18500.0
2012-12-31 12:00:00,72.02,72.09,71.85,71.85,13200.0,63.6584,63.7203,63.5081,63.5081,13200.0
2012-12-31 12:30:00,71.9,72.16,71.8,71.99,13200.0,63.5523,63.7821,63.4639,63.6319,13200.0
2012-12-31 13:00:00,72.0,72.1,71.89,71.98,12600.0,63.6407,63.7291,63.5435,63.623,12600.0
2012-12-31 13:30:00,71.96,72.21,71.91,72.01,19000.0,63.6054,63.8263,63.5612,63.6496,19000.0
2012-12-31 14:00:00,71.99,72.01,71.83,71.83,19800.0,63.6319,63.6496,63.4905,63.4905,19800.0
2012-12-31 14:30:00,71.83,72.44,71.82,72.38,23200.0,63.4905,64.0296,63.4816,63.9766,23200.0
2012-12-31 15:00:00,72.43,72.55,72.16,72.18,32800.0,64.0208,64.1269,63.7821,63.7998,32800.0
2012-12-31 15:30:00,72.2,72.55,72.14,72.36,90700.0,63.8175,64.1269,63.7645,63.9589,90700.0
2013-01-02 09:30:00,73.49,73.76,72.91,73.06,105100.0,64.9577,65.1964,64.4451,64.5777,105100.0
2013-01-02 10:00:00,73.06,73.06,72.6,72.64,53900.0,64.5777,64.5777,64.1711,64.2064,53900.0
2013-01-02 10:30:00,72.63,72.71,72.46,72.63,61000.0,64.1976,64.2683,64.0473,64.1976,61000.0
2013-01-02 11:00:00,72.66,72.66,71.69,72.24,108800.0,64.2241,64.2241,63.3667,63.8529,108800.0
2013-01-02 11:30:00,72.14,72.3,72.0,72.19,19100.0,63.7645,63.9059,63.6407,63.8087,19100.0
2013-01-02 12:00:00,72.21,72.3,72.17,72.23,22000.0,63.8263,63.9059,63.791,63.844,22000.0
2013-01-02 12:30:00,72.24,72.41,72.05,72.41,33300.0,63.8529,64.0031,63.6849,64.0031,33300.0
2013-01-02 13:00:00,72.4,72.5,72.31,72.34,33500.0,63.9943,64.0827,63.9147,63.9412,33500.0
2013-01-02 13:30:00,72.33,72.51,72.33,72.37,41700.0,63.9324,64.0915,63.9324,63.9678,41700.0
2013-01-02 14:00:00,72.37,72.42,72.19,72.2,49900.0,63.9678,64.012,63.8087,63.8175,49900.0
2013-01-02 14:30:00,72.2,72.35,72.11,72.12,36900.0,63.8175,63.9501,63.738,63.7468,36900.0
2013-01-02 15:00:00,72.12,72.33,72.11,72.23,65500.0,63.7468,63.9324,63.738,63.844,65500.0
2013-01-02 15:30:00,72.23,72.5,72.19,72.49,93200.0,63.844,64.0827,63.8087,64.0738,93200.0
2013-01-03 09:30:00,72.85,73.0,72.13,72.53,38400.0,64.392,64.5246,63.7556,64.1092,38400.0
2013-01-03 10:00:00,72.53,72.73,72.52,72.7,51000.0,64.1092,64.286,64.1003,64.2595,51000.0
2013-01-03 10:30:00,72.72,73.32,72.7,73.11,45700.0,64.2771,64.8075,64.2595,64.6219,45700.0
2013-01-03 11:00:00,73.18,73.38,72.93,73.18,36700.0,64.6837,64.8605,64.4627,64.6837,36700.0
2013-01-03 11:30:00,73.19,73.31,72.97,73.03,26300.0,64.6926,64.7986,64.4981,64.5511,26300.0
2013-01-03 12:00:00,73.0,73.43,72.98,73.43,19400.0,64.5246,64.9047,64.5069,64.9047,19400.0
2013-01-03 12:30:00,73.43,73.44,72.93,72.96,15700.0,64.9047,64.9135,64.4627,64.4893,15700.0
2013-01-03 13:00:00,72.96,73.04,72.93,72.95,11700.0,64.4893,64.56,64.4627,64.4804,11700.0
2013-01-03 13:30:00,72.95,73.03,72.83,72.84,16100.0,64.4804,64.5511,64.3744,64.3832,16100.0
2013-01-03 14:00:00,72.85,72.86,72.45,72.5,41300.0,64.392,64.4009,64.0385,64.0827,41300.0
2013-01-03 14:30:00,72.5,72.58,72.45,72.47,64100.0,64.0827,64.1534,64.0385,64.0562,64100.0
2013-01-03 15:00:00,72.47,72.59,72.36,72.43,51100.0,64.0562,64.1622,63.9589,64.0208,51100.0
2013-01-03 15:30:00,72.42,72.52,72.33,72.5,76100.0,64.012,64.1003,63.9324,64.0827,76100.0
2013-01-04 09:30:00,72.75,73.08,72.39,72.95,23800.0,64.3036,64.5953,63.9854,64.4804,23800.0
2013-01-04 10:00:00,73.0,73.08,72.83,72.9,48500.0,64.5246,64.5953,64.3744,64.4362,48500.0
2013-01-04 10:30:00,72.93,72.96,72.79,72.84,36700.0,64.4627,64.4893,64.339,64.3832,36700.0
2013-01-04 11:00:00,72.84,73.06,72.73,73.05,23800.0,64.3832,64.5777,64.286,64.5688,23800.0
2013-01-04 11:30:00,73.05,73.15,72.8,73.02,44100.0,64.5688,64.6572,64.3478,64.5423,44100.0
2013-01-04 12:00:00,73.09,73.18,73.0,73.08,39100.0,64.6042,64.6837,64.5246,64.5953,39100.0
2013-01-04 12:30:00,73.13,73.22,73.11,73.2,24600.0,64.6395,64.7191,64.6219,64.7014,24600.0
2013-01-04 13:00:00,73.21,73.4,73.16,73.31,43100.0,64.7102,64.8782,64.666,64.7986,43100.0
2013-01-04 13:30:00,73.31,73.45,73.28,73.4,16100.0,64.7986,64.9224,64.7721,64.8782,16100.0
2013-01-04 14:00:00,73.47,73.55,73.39,73.51,21600.0,64.9401,65.0108,64.8693,64.9754,21600.0
2013-01-04 14:30:00,73.5,73.64,73.45,73.61,43600.0,64.9666,65.0903,64.9224,65.0638,43600.0
2013-01-04 15:00:00,73.61,73.61,73.5,73.52,138900.0,65.0638,65.0638,64.9666,64.9842,138900.0
2013-01-04 15:30:00,73.51,73.62,73.43,73.61,57000.0,64.9754,65.0726,64.9047,65.0638,57000.0
2013-01-07 09:30:00,73.15,73.8,73.15,73.66,39400.0,64.6572,65.2317,64.6572,65.108,39400.0
2013-01-07 10:00:00,73.62,73.71,73.52,73.67,35800.0,65.0726,65.1522,64.9842,65.1168,35800.0
2013-01-07 10:30:00,73.68,73.7,73.4,73.52,34700.0,65.1257,65.1434,64.8782,64.9842,34700.0
2013-01-07 11:00:00,73.52,73.6,73.45,73.54,38000.0,64.9842,65.055,64.9224,65.0019,38000.0
2013-01-07 11:30:00,73.52,73.58,73.34,73.38,124500.0,64.9842,65.0373,64.8251,64.8605,124500.0
2013-01-07 12:00:00,73.33,73.44,73.17,73.44,59600.0,64.8163,64.9135,64.6749,64.9135,59600.0
2013-01-07 12:30:00,73.42,73.69,73.41,73.53,81300.0,64.8959,65.1345,64.887,64.9931,81300.0
2013-01-07 13:00:00,73.52,73.52,73.37,73.51,49000.0,64.9842,64.9842,64.8517,64.9754,49000.0
2013-01-07 13:30:00,73.51,73.55,73.31,73.31,42500.0,64.9754,65.0108,64.7986,64.7986,42500.0
2013-01-07 14:00:00,73.33,73.54,73.24,73.46,117300.0,64.8163,65.0019,64.7368,64.9312,117300.0
2013-01-07 14:30:00,73.48,73.67,73.48,73.53,145400.0,64.9489,65.1168,64.9489,64.9931,145400.0
2013-01-07 15:00:00,73.5,73.53,73.43,73.48,82800.0,64.9666,64.9931,64.9047,64.9489,82800.0
2013-01-07 15:30:00,73.48,73.48,73.27,73.39,128100.0,64.9489,64.9489,64.7633,64.8693,128100.0
2013-01-08 09:30:00,73.17,73.66,72.88,73.29,27700.0,64.6749,65.108,64.4186,64.781,27700.0
2013-01-08 10:00:00,73.29,73.37,73.13,73.28,41000.0,64.781,64.8517,64.6395,64.7721,41000.0
2013-01-08 10:30:00,73.29,73.3,72.92,72.97,118900.0,64.781,64.7898,64.4539,64.4981,118900.0
2013-01-08 11:00:00,72.93,73.07,72.83,72.92,18000.0,64.4627,64.5865,64.3744,64.4539,18000.0
2013-01-08 11:30:00,72.94,73.1,72.75,72.77,37500.0,64.4716,64.613,64.3036,64.3213,37500.0
2013-01-08 12:00:00,72.77,72.87,72.43,72.46,43700.0,64.3213,64.4097,64.0208,64.0473,43700.0
2013-01-08 12:30:00,72.47,72.65,72.4,72.65,52900.0,64.0562,64.2153,63.9943,64.2153,52900.0
2013-01-08 13:00:00,72.65,72.8,72.61,72.76,36800.0,64.2153,64.3478,64.1799,64.3125,36800.0
2013-01-08 13:30:00,72.77,72.84,72.73,72.78,28700.0,64.3213,64.3832,64.286,64.3302,28700.0
2013-01-08 14:00:00,72.79,72.85,72.71,72.72,64500.0,64.339,64.392,64.2683,64.2771,64500.0
2013-01-08 14:30:00,72.73,72.79,72.71,72.74,37400.0,64.286,64.339,64.2683,64.2948,37400.0
2013-01-08 15:00:00,72.75,72.79,72.59,72.64,126600.0,64.3036,64.339,64.1622,64.2064,126600.0
2013-01-08 15:30:00,72.65,72.69,72.17,72.19,109000.0,64.2153,64.2506,63.791,63.8087,109000.0
2013-01-09 09:30:00,72.39,73.22,72.39,72.61,22900.0,63.9854,64.7191,63.9854,64.1799,22900.0
2013-01-09 10:00:00,72.59,72.8,72.3,72.8,24700.0,64.1622,64.3478,63.9059,64.3478,24700.0
2013-01-09 10:30:00,72.76,72.82,72.54,72.74,26100.0,64.3125,64.3655,64.118,64.2948,26100.0
2013-01-09 11:00:00,72.72,72.96,72.57,72.57,39500.0,64.2771,64.4893,64.1445,64.1445,39500.0
2013-01-09 11:30:00,72.61,72.77,72.28,72.41,33400.0,64.1799,64.3213,63.8882,64.0031,33400.0
2013-01-09 12:00:00,72.41,73.18,72.41,73.0,53300.0,64.0031,64.6837,64.0031,64.5246,53300.0
2013-01-09 12:30:00,73.0,73.07,72.73,72.84,48700.0,64.5246,64.5865,64.286,64.3832,48700.0
2013-01-09 13:00:00,72.81,72.95,72.63,72.69,32300.0,64.3567,64.4804,64.1976,64.2506,32300.0
2013-01-09 13:30:00,72.69,72.86,72.65,72.81,35500.0,64.2506,64.4009,64.2153,64.3567,35500.0
2013-01-09 14:00:00,72.76,72.86,72.66,72.78,16200.0,64.3125,64.4009,64.2241,64.3302,16200.0
2013-01-09 14:30:00,72.78,72.85,72.71,72.72,22800.0,64.3302,64.392,64.2683,64.2771,22800.0
2013-01-09 15:00:00,72.71,72.84,72.48,72.49,53000.0,64.2683,64.3832,64.065,64.0738,53000.0
2013-01-09 15:30:00,72.49,72.56,72.22,72.39,107000.0,64.0738,64.1357,63.8352,63.9854,107000.0
2013-01-10 09:30:00,72.56,72.56,71.88,71.94,20000.0,64.1357,64.1357,63.5347,63.5877,20000.0
2013-01-10 10:00:00,71.95,72.34,71.95,72.12,8800.0,63.5965,63.9412,63.5965,63.7468,8800.0
2013-01-10 10:30:00,72.12,72.22,71.94,71.98,14700.0,63.7468,63.8352,63.5877,63.623,14700.0
2013-01-10 11:00:00,71.92,72.0,71.82,71.9,17800.0,63.57,63.6407,63.4816,63.5523,17800.0
2013-01-10 11:30:00,71.86,72.07,71.86,72.06,30600.0,63.517,63.7026,63.517,63.6938,30600.0
2013-01-10 12:00:00,72.08,72.11,71.96,72.04,27200.0,63.7114,63.738,63.6054,63.6761,27200.0
2013-01-10 12:30:00,72.03,72.08,71.91,72.06,49300.0,63.6672,63.7114,63.5612,63.6938,49300.0
2013-01-10 13:00:00,72.1,72.14,71.9,71.96,17200.0,63.7291,63.7645,63.5523,63.6054,17200.0
2013-01-10 13:30:00,71.96,72.0,71.83,71.84,34900.0,63.6054,63.6407,63.4905,63.4993,34900.0
2013-01-10 14:00:00,71.85,71.95,71.73,71.8,72200.0,63.5081,63.5965,63.4021,63.4639,72200.0
2013-01-10 14:30:00,71.81,71.84,71.51,71.54,56600.0,63.4728,63.4993,63.2076,63.2341,56600.0
2013-01-10 15:00:00,71.57,71.78,71.51,71.65,51900.0,63.2606,63.4463,63.2076,63.3314,51900.0
2013-01-10 15:30:00,71.69,71.83,71.52,71.75,122200.0,63.3667,63.4905,63.2165,63.4197,122200.0
2013-01-11 09:30:00,72.08,72.46,71.68,71.68,45900.0,63.7114,64.0473,63.3579,63.3579,45900.0
2013-01-11 10:00:00,71.72,72.04,71.48,71.97,51100.0,63.3932,63.6761,63.1811,63.6142,51100.0
2013-01-11 10:30:00,71.99,72.35,71.97,72.34,34000.0,63.6319,63.9501,63.6142,63.9412,34000.0
2013-01-11 11:00:00,72.35,72.4,72.04,72.04,28500.0,63.9501,63.9943,63.6761,63.6761,28500.0
2013-01-11 11:30:00,72.07,72.63,72.07,72.63,10100.0,63.7026,64.1976,63.7026,64.1976,10100.0
2013-01-11 12:00:00,72.57,73.74,71.95,72.29,272600.0,64.1445,65.1787,63.5965,63.8971,272600.0
2013-01-11 12:30:00,72.23,73.74,71.94,72.47,67800.0,63.844,65.1787,63.5877,64.0562,67800.0
2013-01-11 13:00:00,72.49,72.51,72.19,72.24,18200.0,64.0738,64.0915,63.8087,63.8529,18200.0
2013-01-11 13:30:00,72.25,72.36,72.23,72.36,16100.0,63.8617,63.9589,63.844,63.9589,16100.0
2013-01-11 14:00:00,72.36,72.76,72.34,72.75,24100.0,63.9589,64.3125,63.9412,64.3036,24100.0
2013-01-11 14:30:00,72.73,72.75,72.48,72.59,27000.0,64.286,64.3036,64.065,64.1622,27000.0
2013-01-11 15:00:00,72.61,72.61,72.25,72.38,50600.0,64.1799,64.1799,63.8617,63.9766,50600.0
2013-01-11 15:30:00,72.38,72.47,72.2,72.26,81400.0,63.9766,64.0562,63.8175,63.8705,81400.0
2013-01-14 09:30:00,72.02,72.83,72.02,72.37,87100.0,63.6584,64.3744,63.6584,63.9678,87100.0
2013-01-14 10:00:00,72.33,72.47,71.9,72.14,28300.0,63.9324,64.0562,63.5523,63.7645,28300.0
2013-01-14 10:30:00,72.24,72.52,72.17,72.44,24600.0,63.8529,64.1003,63.791,64.0296,24600.0
2013-01-14 11:00:00,72.38,72.52,72.35,72.51,14300.0,63.9766,64.1003,63.9501,64.0915,14300.0
2013-01-14 11:30:00,72.51,72.57,72.24,72.34,27800.0,64.0915,64.1445,63.8529,63.9412,27800.0
2013-01-14 12:00:00,72.34,72.44,72.05,72.25,85500.0,63.9412,64.0296,63.6849,63.8617,85500.0
2013-01-14 12:30:00,72.3,72.47,72.24,72.43,21400.0,63.9059,64.0562,63.8529,64.0208,21400.0
2013-01-14 13:00:00,72.4,72.46,72.34,72.44,10200.0,63.9943,64.0473,63.9412,64.0296,10200.0
2013-01-14 13:30:00,72.32,72.55,72.32,72.4,65800.0,63.9236,64.1269,63.9236,63.9943,65800.0
2013-01-14 14:00:00,72.42,72.51,72.4,72.49,98600.0,64.012,64.0915,63.9943,64.0738,98600.0
2013-01-14 14:30:00,72.5,72.5,72.24,72.35,33300.0,64.0827,64.0827,63.8529,63.9501,33300.0
2013-01-14 15:00:00,72.36,72.42,72.26,72.42,63500.0,63.9589,64.012,63.8705,64.012,63500.0
2013-01-14 15:30:00,72.42,72.57,72.36,72.55,83800.0,64.012,64.1445,63.9589,64.1269,83800.0
2013-01-15 09:30:00,72.36,72.74,71.52,72.71,48800.0,63.9589,64.2948,63.2165,64.2683,48800.0
2013-01-15 10:00:00,72.81,73.09,72.72,72.94,41500.0,64.3567,64.6042,64.2771,64.4716,41500.0
2013-01-15 10:30:00,72.94,73.1,72.89,73.03,23100.0,64.4716,64.613,64.4274,64.5511,23100.0
2013-01-15 11:00:00,73.0,73.31,72.99,73.3,27300.0,64.5246,64.7986,64.5158,64.7898,27300.0
2013-01-15 11:30:00,73.31,73.34,73.17,73.25,24000.0,64.7986,64.8251,64.6749,64.7456,24000.0
2013-01-15 12:00:00,73.22,73.51,73.22,73.49,17100.0,64.7191,64.9754,64.7191,64.9577,17100.0
2013-01-15 12:30:00,73.47,73.68,73.43,73.54,30900.0,64.9401,65.1257,64.9047,65.0019,30900.0
2013-01-15 13:00:00,73.55,73.56,73.27,73.29,18800.0,65.0108,65.0196,64.7633,64.781,18800.0
2013-01-15 13:30:00,73.3,73.37,73.23,73.26,45000.0,64.7898,64.8517,64.7279,64.7544,45000.0
2013-01-15 14:00:00,73.23,73.46,73.18,73.3,23000.0,64.7279,64.9312,64.6837,64.7898,23000.0
2013-01-15 14:30:00,73.34,73.5,73.3,73.49,13200.0,64.8251,64.9666,64.7898,64.9577,13200.0
2013-01-15 15:00:00,73.46,73.68,73.43,73.56,31900.0,64.9312,65.1257,64.9047,65.0196,31900.0
2013-01-15 15:30:00,73.54,73.72,73.51,73.62,55400.0,65.0019,65.161,64.9754,65.0726,55400.0
2013-01-16 09:30:00,73.82,73.82,73.17,73.19,15100.0,65.2494,65.2494,64.6749,64.6926,15100.0
2013-01-16 10:00:00,73.18,73.26,72.98,73.26,23300.0,64.6837,64.7544,64.5069,64.7544,23300.0
2013-01-16 10:30:00,73.26,73.49,73.24,73.24,13300.0,64.7544,64.9577,64.7368,64.7368,13300.0
2013-01-16 11:00:00,73.25,73.55,73.25,73.41,37800.0,64.7456,65.0108,64.7456,64.887,37800.0
2013-01-16 11:30:00,73.33,73.5,73.33,73.41,14500.0,64.8163,64.9666,64.8163,64.887,14500.0
2013-01-16 12:00:00,73.36,73.54,73.3,73.48,14400.0,64.8428,65.0019,64.7898,64.9489,14400.0
2013-01-16 12:30:00,73.48,73.49,73.3,73.38,49000.0,64.9489,64.9577,64.7898,64.8605,49000.0
2013-01-16 13:00:00,73.38,73.53,73.35,73.43,34300.0,64.8605,64.9931,64.834,64.9047,34300.0
2013-01-16 13:30:00,73.46,73.53,73.37,73.38,12200.0,64.9312,64.9931,64.8517,64.8605,12200.0
2013-01-16 14:00:00,73.38,73.62,73.36,73.61,28600.0,64.8605,65.0726,64.8428,65.0638,28600.0
2013-01-16 14:30:00,73.61,73.68,73.54,73.54,18400.0,65.0638,65.1257,65.0019,65.0019,18400.0
2013-01-16 15:00:00,73.56,73.59,73.3,73.33,23800.0,65.0196,65.0461,64.7898,64.8163,23800.0
2013-01-16 15:30:00,73.34,73.5,73.25,73.39,67500.0,64.8251,64.9666,64.7456,64.8693,67500.0
2013-01-17 09:30:00,73.15,73.69,73.1,73.64,15900.0,64.6572,65.1345,64.613,65.0903,15900.0
2013-01-17 10:00:00,73.6,73.96,73.48,73.7,32600.0,65.055,65.3732,64.9489,65.1434,32600.0
2013-01-17 10:30:00,73.69,73.73,73.34,73.34,8100.0,65.1345,65.1699,64.8251,64.8251,8100.0
2013-01-17 11:00:00,73.34,73.48,73.15,73.42,56200.0,64.8251,64.9489,64.6572,64.8959,56200.0
2013-01-17 11:30:00,73.39,74.2,73.39,73.92,33500.0,64.8693,65.5853,64.8693,65.3378,33500.0
2013-01-17 12:00:00,73.93,74.1,73.92,74.08,8300.0,65.3466,65.4969,65.3378,65.4792,8300.0
2013-01-17 12:30:00,74.15,74.23,74.07,74.2,12500.0,65.5411,65.6118,65.4704,65.5853,12500.0
2013-01-17 13:00:00,74.19,74.2,73.73,73.74,17700.0,65.5765,65.5853,65.1699,65.1787,17700.0
2013-01-17 13:30:00,73.77,73.78,73.56,73.59,33100.0,65.2052,65.2141,65.0196,65.0461,33100.0
2013-01-17 14:00:00,73.63,73.64,73.54,73.56,43600.0,65.0815,65.0903,65.0019,65.0196,43600.0
2013-01-17 14:30:00,73.61,73.67,73.52,73.59,28100.0,65.0638,65.1168,64.9842,65.0461,28100.0
2013-01-17 15:00:00,73.59,73.65,73.4,73.47,32200.0,65.0461,65.0992,64.8782,64.9401,32200.0
2013-01-17 15:30:00,73.48,73.53,73.35,73.42,86100.0,64.9489,64.9931,64.834,64.8959,86100.0
2013-01-18 09:30:00,73.43,73.59,73.4,73.5,12000.0,64.9047,65.0461,64.8782,64.9666,12000.0
2013-01-18 10:00:00,73.5,73.71,73.46,73.65,7700.0,64.9666,65.1522,64.9312,65.0992,7700.0
2013-01-18 10:30:00,73.66,73.72,73.46,73.51,36900.0,65.108,65.161,64.9312,64.9754,36900.0
2013-01-18 11:00:00,73.52,73.56,73.35,73.36,16500.0,64.9842,65.0196,64.834,64.8428,16500.0
2013-01-18 11:30:00,73.36,73.45,73.36,73.39,9600.0,64.8428,64.9224,64.8428,64.8693,9600.0
2013-01-18 12:00:00,73.38,73.43,73.34,73.42,16900.0,64.8605,64.9047,64.8251,64.8959,16900.0
2013-01-18 12:30:00,73.42,73.64,73.38,73.57,12100.0,64.8959,65.0903,64.8605,65.0284,12100.0
2013-01-18 13:00:00,73.53,73.64,73.52,73.58,13100.0,64.9931,65.0903,64.9842,65.0373,13100.0
2013-01-18 13:30:00,73.57,73.62,73.29,73.33,18600.0,65.0284,65.0726,64.781,64.8163,18600.0
2013-01-18 14:00:00,73.33,73.37,73.25,73.34,17000.0,64.8163,64.8517,64.7456,64.8251,17000.0
2013-01-18 14:30:00,73.32,73.54,73.3,73.54,14900.0,64.8075,65.0019,64.7898,65.0019,14900.0
2013-01-18 15:00:00,73.52,73.62,73.49,73.59,20600.0,64.9842,65.0726,64.9577,65.0461,20600.0
2013-01-18 15:30:00,73.58,73.77,73.5,73.73,51100.0,65.0373,65.2052,64.9666,65.1699,51100.0
2013-01-22 09:30:00,73.75,73.88,73.63,73.63,18300.0,65.1875,65.3025,65.0815,65.0815,18300.0
2013-01-22 10:00:00,73.64,74.44,73.61,74.3,34200.0,65.0903,65.7974,65.0638,65.6737,34200.0
2013-01-22 10:30:00,74.3,74.37,73.87,73.95,73000.0,65.6737,65.7356,65.2936,65.3643,73000.0
2013-01-22 11:00:00,73.93,73.99,73.78,73.8,15500.0,65.3466,65.3997,65.2141,65.2317,15500.0
2013-01-22 11:30:00,73.86,73.88,73.67,73.7,41500.0,65.2848,65.3025,65.1168,65.1434,41500.0
2013-01-22 12:00:00,73.7,73.79,73.68,73.69,28500.0,65.1434,65.2229,65.1257,65.1345,28500.0
2013-01-22 12:30:00,73.67,73.87,73.67,73.83,15700.0,65.1168,65.2936,65.1168,65.2583,15700.0
2013-01-22 13:00:00,73.85,73.96,73.85,73.91,23300.0,65.2759,65.3732,65.2759,65.329,23300.0
2013-01-22 13:30:00,73.92,73.92,73.68,73.7,18500.0,65.3378,65.3378,65.1257,65.1434,18500.0
2013-01-22 14:00:00,73.72,73.88,73.7,73.84,17100.0,65.161,65.3025,65.1434,65.2671,17100.0
2013-01-22 14:30:00,73.85,73.88,73.8,73.83,28900.0,65.2759,65.3025,65.2317,65.2583,28900.0
2013-01-22 15:00:00,73.85,73.91,73.7,73.87,16900.0,65.2759,65.329,65.1434,65.2936,16900.0
2013-01-22 15:30:00,73.87,74.06,73.86,74.06,43400.0,65.2936,65.4616,65.2848,65.4616,43400.0
2013-01-23 09:30:00,73.86,74.08,73.78,74.06,94300.0,65.2848,65.4792,65.2141,65.4616,94300.0
2013-01-23 10:00:00,74.1,74.34,74.1,74.24,22800.0,65.4969,65.709,65.4969,65.6207,22800.0
2013-01-23 10:30:00,74.32,74.43,74.25,74.39,10500.0,65.6914,65.7886,65.6295,65.7532,10500.0
2013-01-23 11:00:00,74.44,74.84,74.44,74.72,21300.0,65.7974,66.151,65.7974,66.0449,21300.0
2013-01-23 11:30:00,74.7,74.77,74.54,74.74,19100.0,66.0272,66.0891,65.8858,66.0626,19100.0
2013-01-23 12:00:00,74.74,74.86,74.58,74.58,14500.0,66.0626,66.1687,65.9212,65.9212,14500.0
2013-01-23 12:30:00,74.58,74.7,74.55,74.7,17700.0,65.9212,66.0272,65.8947,66.0272,17700.0
2013-01-23 13:00:00,74.74,74.74,74.61,74.66,14700.0,66.0626,66.0626,65.9477,65.9919,14700.0
2013-01-23 13:30:00,74.56,74.72,74.56,74.72,28300.0,65.9035,66.0449,65.9035,66.0449,28300.0
2013-01-23 14:00:00,74.72,74.94,74.66,74.94,40400.0,66.0449,66.2394,65.9919,66.2394,40400.0
2013-01-23 14:30:00,74.89,74.89,74.8,74.84,24800.0,66.1952,66.1952,66.1156,66.151,24800.0
2013-01-23 15:00:00,74.86,74.91,74.68,74.79,21300.0,66.1687,66.2129,66.0096,66.1068,21300.0
2013-01-23 15:30:00,74.79,74.82,74.63,74.74,54800.0,66.1068,66.1333,65.9654,66.0626,54800.0
2013-01-24 09:30:00,75.0,75.24,74.75,74.89,57300.0,66.2924,66.5046,66.0714,66.1952,57300.0
2013-01-24 10:00:00,74.85,75.05,74.81,74.87,69100.0,66.1598,66.3366,66.1245,66.1775,69100.0
2013-01-24 10:30:00,74.86,75.48,74.78,75.28,57100.0,66.1687,66.7167,66.098,66.5399,57100.0
2013-01-24 11:00:00,75.28,75.33,74.9,75.09,32700.0,66.5399,66.5841,66.204,66.372,32700.0
2013-01-24 11:30:00,75.12,75.14,74.92,74.94,22100.0,66.3985,66.4162,66.2217,66.2394,22100.0
2013-01-24 12:00:00,74.95,74.95,74.57,74.57,14100.0,66.2482,66.2482,65.9123,65.9123,14100.0
2013-01-24 12:30:00,74.56,74.75,74.31,74.71,21800.0,65.9035,66.0714,65.6825,66.0361,21800.0
2013-01-24 13:00:00,74.71,74.75,74.62,74.75,17100.0,66.0361,66.0714,65.9565,66.0714,17100.0
2013-01-24 13:30:00,74.74,75.07,74.63,74.75,26300.0,66.0626,66.3543,65.9654,66.0714,26300.0
2013-01-24 14:00:00,74.72,74.81,74.65,74.78,6300.0,66.0449,66.1245,65.9831,66.098,6300.0
2013-01-24 14:30:00,74.77,74.83,74.68,74.75,24700.0,66.0891,66.1422,66.0096,66.0714,24700.0
2013-01-24 15:00:00,74.8,75.22,74.79,75.22,44900.0,66.1156,66.4869,66.1068,66.4869,44900.0
2013-01-24 15:30:00,75.23,75.23,74.84,75.0,161800.0,66.4957,66.4957,66.151,66.2924,161800.0
2013-01-25 09:30:00,75.01,75.26,74.9,74.95,82200.0,66.3013,66.5222,66.204,66.2482,82200.0
2013-01-25 10:00:00,74.92,75.05,74.83,74.93,46000.0,66.2217,66.3366,66.1422,66.2305,46000.0
2013-01-25 10:30:00,74.94,75.02,74.88,75.0,21500.0,66.2394,66.3101,66.1864,66.2924,21500.0
2013-01-25 11:00:00,75.0,75.04,74.78,75.0,35000.0,66.2924,66.3278,66.098,66.2924,35000.0
2013-01-25 11:30:00,74.99,75.04,74.9,74.93,33200.0,66.2836,66.3278,66.204,66.2305,33200.0
2013-01-25 12:00:00,74.93,75.26,74.91,75.19,15400.0,66.2305,66.5222,66.2129,66.4604,15400.0
2013-01-25 12:30:00,75.16,75.36,75.14,75.18,25300.0,66.4338,66.6106,66.4162,66.4515,25300.0
2013-01-25 13:00:00,75.19,75.25,75.06,75.21,17900.0,66.4604,66.5134,66.3455,66.478,17900.0
2013-01-25 13:30:00,75.21,75.3,75.17,75.25,17700.0,66.478,66.5576,66.4427,66.5134,17700.0
2013-01-25 14:00:00,75.22,75.66,75.22,75.51,167500.0,66.4869,66.8758,66.4869,66.7432,167500.0
2013-01-25 14:30:00,75.54,75.6,75.42,75.5,40500.0,66.7697,66.8228,66.6637,66.7344,40500.0
2013-01-25 15:00:00,75.5,75.57,75.4,75.5,46700.0,66.7344,66.7962,66.646,66.7344,46700.0
2013-01-25 15:30:00,75.49,75.51,75.22,75.24,118900.0,66.7255,66.7432,66.4869,66.5046,118900.0
2013-01-28 09:30:00,75.42,76.19,75.25,75.98,73200.0,66.6637,67.3443,66.5134,67.1586,73200.0
2013-01-28 10:00:00,75.98,76.16,75.95,76.15,55600.0,67.1586,67.3177,67.1321,67.3089,55600.0
2013-01-28 10:30:00,76.15,76.19,75.89,76.02,102900.0,67.3089,67.3443,67.0791,67.194,102900.0
2013-01-28 11:00:00,76.01,76.62,76.01,76.53,80500.0,67.1852,67.7243,67.1852,67.6448,80500.0
2013-01-28 11:30:00,76.53,76.71,76.41,76.41,39200.0,67.6448,67.8039,67.5387,67.5387,39200.0
2013-01-28 12:00:00,76.41,76.7,76.39,76.57,36300.0,67.5387,67.795,67.521,67.6801,36300.0
2013-01-28 12:30:00,76.55,76.55,76.12,76.14,65800.0,67.6625,67.6625,67.2824,67.3001,65800.0
2013-01-28 13:00:00,76.14,76.14,76.06,76.12,19300.0,67.3001,67.3001,67.2294,67.2824,19300.0
2013-01-28 13:30:00,76.12,76.13,75.98,76.01,47200.0,67.2824,67.2912,67.1586,67.1852,47200.0
2013-01-28 14:00:00,76.01,76.05,75.99,76.0,46000.0,67.1852,67.2205,67.1675,67.1763,46000.0
2013-01-28 14:30:00,76.0,76.04,75.81,76.01,60000.0,67.1763,67.2117,67.0084,67.1852,60000.0
2013-01-28 15:00:00,76.01,76.2,75.99,76.12,69900.0,67.1852,67.3531,67.1675,67.2824,69900.0
2013-01-28 15:30:00,76.1,76.16,75.9,75.95,204100.0,67.2647,67.3177,67.0879,67.1321,204100.0
2013-01-29 09:30:00,75.83,75.83,74.53,74.95,83000.0,67.0261,67.0261,65.877,66.2482,83000.0
2013-01-29 10:00:00,74.93,74.95,74.68,74.9,19500.0,66.2305,66.2482,66.0096,66.204,19500.0
2013-01-29 10:30:00,74.89,75.0,74.83,74.92,50400.0,66.1952,66.2924,66.1422,66.2217,50400.0
2013-01-29 11:00:00,74.91,75.02,74.88,74.95,64900.0,66.2129,66.3101,66.1864,66.2482,64900.0
2013-01-29 11:30:00,74.96,75.0,74.81,74.84,45000.0,66.2571,66.2924,66.1245,66.151,45000.0
2013-01-29 12:00:00,74.87,74.91,74.57,74.6,43400.0,66.1775,66.2129,65.9123,65.9389,43400.0
2013-01-29 12:30:00,74.61,74.69,74.56,74.61,48400.0,65.9477,66.0184,65.9035,65.9477,48400.0
2013-01-29 13:00:00,74.64,74.69,74.58,74.61,53800.0,65.9742,66.0184,65.9212,65.9477,53800.0
2013-01-29 13:30:00,74.61,74.66,74.58,74.63,40300.0,65.9477,65.9919,65.9212,65.9654,40300.0
2013-01-29 14:00:00,74.63,74.68,74.58,74.6,50500.0,65.9654,66.0096,65.9212,65.9389,50500.0
2013-01-29 14:30:00,74.59,74.67,74.59,74.62,54300.0,65.93,66.0007,65.93,65.9565,54300.0
2013-01-29 15:00:00,74.61,74.68,74.59,74.64,99100.0,65.9477,66.0096,65.93,65.9742,99100.0
2013-01-29 15:30:00,74.65,74.71,74.49,74.57,142800.0,65.9831,66.0361,65.8416,65.9123,142800.0
2013-01-30 09:30:00,74.41,74.89,74.13,74.57,35100.0,65.7709,66.1952,65.5234,65.9123,35100.0
2013-01-30 10:00:00,74.6,74.65,74.02,74.26,43800.0,65.9389,65.9831,65.4262,65.6383,43800.0
2013-01-30 10:30:00,74.3,74.3,74.1,74.24,32300.0,65.6737,65.6737,65.4969,65.6207,32300.0
2013-01-30 11:00:00,74.24,74.31,74.17,74.25,41300.0,65.6207,65.6825,65.5588,65.6295,41300.0
2013-01-30 11:30:00,74.25,74.28,74.1,74.13,56500.0,65.6295,65.656,65.4969,65.5234,56500.0
2013-01-30 12:00:00,74.13,74.25,74.1,74.14,29200.0,65.5234,65.6295,65.4969,65.5323,29200.0
2013-01-30 12:30:00,74.17,74.18,73.91,73.98,32700.0,65.5588,65.5676,65.329,65.3908,32700.0
2013-01-30 13:00:00,73.99,74.1,73.96,74.08,45600.0,65.3997,65.4969,65.3732,65.4792,45600.0
2013-01-30 13:30:00,74.09,74.26,74.06,74.25,49300.0,65.4881,65.6383,65.4616,65.6295,49300.0
2013-01-30 14:00:00,74.24,74.25,73.94,74.06,33800.0,65.6207,65.6295,65.3555,65.4616,33800.0
2013-01-30 14:30:00,74.02,74.19,73.9,74.14,40900.0,65.4262,65.5765,65.3201,65.5323,40900.0
2013-01-30 15:00:00,74.12,74.13,73.66,73.72,135600.0,65.5146,65.5234,65.108,65.161,135600.0
2013-01-30 15:30:00,73.72,73.78,73.5,73.53,164400.0,65.161,65.2141,64.9666,64.9931,164400.0
2013-01-31 09:30:00,73.47,73.68,73.04,73.62,55400.0,64.9401,65.1257,64.56,65.0726,55400.0
2013-01-31 10:00:00,73.62,73.94,73.55,73.84,47800.0,65.0726,65.3555,65.0108,65.2671,47800.0
2013-01-31 10:30:00,73.81,74.05,73.77,73.8,52800.0,65.2406,65.4527,65.2052,65.2317,52800.0
2013-01-31 11:00:00,73.8,73.9,73.37,73.37,83000.0,65.2317,65.3201,64.8517,64.8517,83000.0
2013-01-31 11:30:00,73.36,73.85,73.27,73.78,55500.0,64.8428,65.2759,64.7633,65.2141,55500.0
2013-01-31 12:00:00,73.77,74.01,73.74,73.93,31300.0,65.2052,65.4174,65.1787,65.3466,31300.0
2013-01-31 12:30:00,73.94,74.02,73.89,73.94,44300.0,65.3555,65.4262,65.3113,65.3555,44300.0
2013-01-31 13:00:00,73.94,73.99,73.85,73.93,34000.0,65.3555,65.3997,65.2759,65.3466,34000.0
2013-01-31 13:30:00,73.93,74.05,73.81,73.94,54400.0,65.3466,65.4527,65.2406,65.3555,54400.0
2013-01-31 14:00:00,73.94,73.96,73.68,73.72,45600.0,65.3555,65.3732,65.1257,65.161,45600.0
2013-01-31 14:30:00,73.69,73.72,73.62,73.65,73800.0,65.1345,65.161,65.0726,65.0992,73800.0
2013-01-31 15:00:00,73.64,73.7,73.58,73.63,91900.0,65.0903,65.1434,65.0373,65.0815,91900.0
2013-01-31 15:30:00,73.62,73.72,73.52,73.52,205300.0,65.0726,65.161,64.9842,64.9842,205300.0
2013-02-01 09:30:00,73.8,74.04,73.11,73.11,64900.0,65.2317,65.4439,64.6219,64.6219,64900.0
2013-02-01 10:00:00,73.16,73.84,73.16,73.48,73000.0,64.666,65.2671,64.666,64.9489,73000.0
2013-02-01 10:30:00,73.48,73.62,73.23,73.42,48500.0,64.9489,65.0726,64.7279,64.8959,48500.0
2013-02-01 11:00:00,73.43,73.48,73.3,73.31,45100.0,64.9047,64.9489,64.7898,64.7986,45100.0
2013-02-01 11:30:00,73.29,73.36,73.17,73.27,53200.0,64.781,64.8428,64.6749,64.7633,53200.0
2013-02-01 12:00:00,73.29,73.45,73.24,73.45,39900.0,64.781,64.9224,64.7368,64.9224,39900.0
2013-02-01 12:30:00,73.46,73.49,73.25,73.26,54400.0,64.9312,64.9577,64.7456,64.7544,54400.0
2013-02-01 13:00:00,73.25,73.39,73.1,73.1,45700.0,64.7456,64.8693,64.613,64.613,45700.0
2013-02-01 13:30:00,73.09,73.38,72.96,73.35,125200.0,64.6042,64.8605,64.4893,64.834,125200.0
2013-02-01 14:00:00,73.34,73.5,73.34,73.45,67400.0,64.8251,64.9666,64.8251,64.9224,67400.0
2013-02-01 14:30:00,73.49,73.76,73.46,73.57,58800.0,64.9577,65.1964,64.9312,65.0284,58800.0
2013-02-01 15:00:00,73.58,73.85,73.58,73.73,68600.0,65.0373,65.2759,65.0373,65.1699,68600.0
2013-02-01 15:30:00,73.73,73.82,73.65,73.67,134000.0,65.1699,65.2494,65.0992,65.1168,134000.0
2013-02-04 09:30:00,73.31,73.68,72.88,73.5,52700.0,64.7986,65.1257,64.4186,64.9666,52700.0
2013-02-04 10:00:00,73.51,73.72,73.35,73.45,66700.0,64.9754,65.161,64.834,64.9224,66700.0
2013-02-04 10:30:00,73.41,73.43,73.0,73.22,45900.0,64.887,64.9047,64.5246,64.7191,45900.0
2013-02-04 11:00:00,73.23,73.29,72.68,72.71,70100.0,64.7279,64.781,64.2418,64.2683,70100.0
2013-02-04 11:30:00,72.69,72.98,72.6,72.81,138600.0,64.2506,64.5069,64.1711,64.3567,138600.0
2013-02-04 12:00:00,72.82,73.03,72.8,72.93,58100.0,64.3655,64.5511,64.3478,64.4627,58100.0
2013-02-04 12:30:00,72.92,73.04,72.82,72.91,62900.0,64.4539,64.56,64.3655,64.4451,62900.0
2013-02-04 13:00:00,72.92,73.02,72.73,72.8,63000.0,64.4539,64.5423,64.286,64.3478,63000.0
2013-02-04 13:30:00,72.78,72.8,72.42,72.52,56700.0,64.3302,64.3478,64.012,64.1003,56700.0
2013-02-04 14:00:00,72.53,72.61,72.28,72.29,60700.0,64.1092,64.1799,63.8882,63.8971,60700.0
2013-02-04 14:30:00,72.3,72.52,72.24,72.5,73800.0,63.9059,64.1003,63.8529,64.0827,73800.0
2013-02-04 15:00:00,72.5,72.64,72.29,72.4,78500.0,64.0827,64.2064,63.8971,63.9943,78500.0
2013-02-04 15:30:00,72.4,72.5,72.14,72.25,190000.0,63.9943,64.0827,63.7645,63.8617,190000.0
2013-02-05 09:30:00,72.47,72.93,72.42,72.84,23600.0,64.0562,64.4627,64.012,64.3832,23600.0
2013-02-05 10:00:00,72.83,73.09,72.68,72.79,44600.0,64.3744,64.6042,64.2418,64.339,44600.0
2013-02-05 10:30:00,72.79,73.02,72.79,72.93,67700.0,64.339,64.5423,64.339,64.4627,67700.0
2013-02-05 11:00:00,72.9,73.03,72.81,73.03,69300.0,64.4362,64.5511,64.3567,64.5511,69300.0
2013-02-05 11:30:00,73.01,73.01,72.83,72.89,34400.0,64.5335,64.5335,64.3744,64.4274,34400.0
2013-02-05 12:00:00,72.88,72.99,72.81,72.85,31400.0,64.4186,64.5158,64.3567,64.392,31400.0
2013-02-05 12:30:00,72.86,72.99,72.8,72.9,34300.0,64.4009,64.5158,64.3478,64.4362,34300.0
2013-02-05 13:00:00,72.92,72.92,72.8,72.9,26400.0,64.4539,64.4539,64.3478,64.4362,26400.0
2013-02-05 13:30:00,72.89,73.01,72.82,72.98,25900.0,64.4274,64.5335,64.3655,64.5069,25900.0
2013-02-05 14:00:00,73.0,73.1,72.92,72.96,57700.0,64.5246,64.613,64.4539,64.4893,57700.0
2013-02-05 14:30:00,72.95,73.02,72.9,73.01,38200.0,64.4804,64.5423,64.4362,64.5335,38200.0
2013-02-05 15:00:00,73.0,73.37,72.95,73.26,99800.0,64.5246,64.8517,64.4804,64.7544,99800.0
2013-02-05 15:30:00,73.29,73.39,73.09,73.27,142700.0,64.781,64.8693,64.6042,64.7633,142700.0
2013-02-06 09:30:00,72.85,72.98,72.53,72.83,67700.0,64.392,64.5069,64.1092,64.3744,67700.0
2013-02-06 10:00:00,72.85,73.0,72.74,72.94,32000.0,64.392,64.5246,64.2948,64.4716,32000.0
2013-02-06 10:30:00,72.95,73.0,72.73,72.77,25500.0,64.4804,64.5246,64.286,64.3213,25500.0
2013-02-06 11:00:00,72.79,73.23,72.79,73.02,61600.0,64.339,64.7279,64.339,64.5423,61600.0
2013-02-06 11:30:00,73.03,73.25,73.01,73.18,85100.0,64.5511,64.7456,64.5335,64.6837,85100.0
2013-02-06 12:00:00,73.19,73.43,73.07,73.26,35100.0,64.6926,64.9047,64.5865,64.7544,35100.0
2013-02-06 12:30:00,73.25,73.25,73.05,73.09,29700.0,64.7456,64.7456,64.5688,64.6042,29700.0
2013-02-06 13:00:00,73.1,73.21,73.06,73.07,53100.0,64.613,64.7102,64.5777,64.5865,53100.0
2013-02-06 13:30:00,73.07,73.07,72.71,72.74,43400.0,64.5865,64.5865,64.2683,64.2948,43400.0
2013-02-06 14:00:00,72.74,72.95,72.72,72.94,30900.0,64.2948,64.4804,64.2771,64.4716,30900.0
2013-02-06 14:30:00,72.95,73.15,72.87,73.13,53200.0,64.4804,64.6572,64.4097,64.6395,53200.0
2013-02-06 15:00:00,73.12,73.17,73.05,73.07,69000.0,64.6307,64.6749,64.5688,64.5865,69000.0
2013-02-06 15:30:00,73.08,73.09,72.85,72.9,200600.0,64.5953,64.6042,64.392,64.4362,200600.0
2013-02-07 09:30:00,79.85,81.0,78.43,78.66,1263900.0,70.5793,71.5958,69.3242,69.5275,1263900.0
2013-02-07 10:00:00,78.63,78.85,77.54,78.0,619600.0,69.501,69.6954,68.5375,68.9441,619600.0
2013-02-07 10:30:00,78.0,79.01,76.81,77.98,353400.0,68.9441,69.8369,67.8923,68.9264,353400.0
2013-02-07 11:00:00,78.0,78.95,77.93,78.49,311300.0,68.9441,69.7838,68.8822,69.3772,311300.0
2013-02-07 11:30:00,78.47,78.55,73.67,77.7,241400.0,69.3595,69.4303,65.1168,68.6789,241400.0
2013-02-07 12:00:00,77.69,77.81,76.87,76.93,189600.0,68.6701,68.7762,67.9453,67.9983,189600.0
2013-02-07 12:30:00,76.93,77.23,76.91,76.98,162000.0,67.9983,68.2635,67.9807,68.0425,162000.0
2013-02-07 13:00:00,77.0,77.03,75.92,76.09,176400.0,68.0602,68.0867,67.1056,67.2559,176400.0
2013-02-07 13:30:00,76.08,77.05,76.07,76.85,247200.0,67.247,68.1044,67.2382,67.9276,247200.0
2013-02-07 14:00:00,76.88,76.88,75.96,76.02,249200.0,67.9541,67.9541,67.141,67.194,249200.0
2013-02-07 14:30:00,76.02,76.53,75.88,76.48,255300.0,67.194,67.6448,67.0703,67.6006,255300.0
2013-02-07 15:00:00,76.47,76.59,76.2,76.46,205200.0,67.5918,67.6978,67.3531,67.5829,205200.0
2013-02-07 15:30:00,76.46,77.25,76.38,77.11,618300.0,67.5829,68.2812,67.5122,68.1574,618300.0
2013-02-08 09:30:00,78.34,79.72,78.01,78.56,196900.0,69.2446,70.4644,68.953,69.4391,196900.0
2013-02-08 10:00:00,78.55,78.93,78.41,78.5,111200.0,69.4303,69.7661,69.3065,69.3861,111200.0
2013-02-08 10:30:00,78.5,78.54,78.06,78.12,119900.0,69.3861,69.4214,68.9971,69.0502,119900.0
2013-02-08 11:00:00,78.11,78.33,78.06,78.25,56400.0,69.0413,69.2358,68.9971,69.1651,56400.0
2013-02-08 11:30:00,78.25,78.5,78.06,78.23,55800.0,69.1651,69.3861,68.9971,69.1474,55800.0
2013-02-08 12:00:00,78.22,78.39,78.13,78.31,46500.0,69.1386,69.2888,69.059,69.2181,46500.0
2013-02-08 12:30:00,78.31,78.33,78.16,78.28,36000.0,69.2181,69.2358,69.0855,69.1916,36000.0
2013-02-08 13:00:00,78.27,78.47,78.13,78.25,76100.0,69.1828,69.3595,69.059,69.1651,76100.0
2013-02-08 13:30:00,78.25,78.3,78.06,78.1,57300.0,69.1651,69.2093,68.9971,69.0325,57300.0
2013-02-08 14:00:00,78.1,78.33,78.07,78.32,51900.0,69.0325,69.2358,69.006,69.227,51900.0
2013-02-08 14:30:00,78.29,78.34,78.19,78.34,47300.0,69.2004,69.2446,69.1121,69.2446,47300.0
2013-02-08 15:00:00,78.33,79.0,78.31,78.99,109900.0,69.2358,69.828,69.2181,69.8192,109900.0
2013-02-08 15:30:00,78.99,79.19,78.84,78.89,240600.0,69.8192,69.996,69.6866,69.7308,240600.0
2013-02-11 09:30:00,78.65,78.91,77.69,78.16,109300.0,69.5187,69.7485,68.6701,69.0855,109300.0
2013-02-11 10:00:00,78.21,78.21,77.71,77.75,65500.0,69.1297,69.1297,68.6878,68.7231,65500.0
2013-02-11 10:30:00,77.7,77.87,77.52,77.69,30800.0,68.6789,68.8292,68.5198,68.6701,30800.0
2013-02-11 11:00:00,77.76,77.94,77.6,77.69,36300.0,68.732,68.8911,68.5906,68.6701,36300.0
2013-02-11 11:30:00,77.69,77.91,77.69,77.77,43300.0,68.6701,68.8646,68.6701,68.7408,43300.0
2013-02-11 12:00:00,77.72,77.78,77.23,77.46,62900.0,68.6966,68.7497,68.2635,68.4668,62900.0
2013-02-11 12:30:00,77.47,77.74,77.29,77.71,46000.0,68.4756,68.7143,68.3165,68.6878,46000.0
2013-02-11 13:00:00,77.71,77.9,77.44,77.6,60700.0,68.6878,68.8557,68.4491,68.5906,60700.0
2013-02-11 13:30:00,77.6,77.9,77.59,77.87,33700.0,68.5906,68.8557,68.5817,68.8292,33700.0
2013-02-11 14:00:00,77.86,77.98,77.71,77.93,16700.0,68.8204,68.9264,68.6878,68.8822,16700.0
2013-02-11 14:30:00,77.9,78.23,77.82,78.1,35100.0,68.8557,69.1474,68.785,69.0325,35100.0
2013-02-11 15:00:00,78.11,78.34,78.05,78.26,88200.0,69.0413,69.2446,68.9883,69.1739,88200.0
2013-02-11 15:30:00,78.25,78.45,78.12,78.4,96300.0,69.1651,69.3419,69.0502,69.2977,96300.0
2013-02-12 09:30:00,78.39,78.57,78.11,78.27,62600.0,69.2888,69.4479,69.0413,69.1828,62600.0
2013-02-12 10:00:00,78.34,78.51,78.07,78.33,71300.0,69.2446,69.3949,69.006,69.2358,71300.0
2013-02-12 10:30:00,78.28,78.3,77.98,77.98,30100.0,69.1916,69.2093,68.9264,68.9264,30100.0
2013-02-12 11:00:00,78.03,78.11,77.97,77.98,25800.0,68.9706,69.0413,68.9176,68.9264,25800.0
2013-02-12 11:30:00,77.98,78.07,77.65,77.76,82700.0,68.9264,69.006,68.6348,68.732,82700.0
2013-02-12 12:00:00,77.75,77.86,77.63,77.74,16000.0,68.7231,68.8204,68.6171,68.7143,16000.0
2013-02-12 12:30:00,77.76,77.9,77.73,77.81,24800.0,68.732,68.8557,68.7055,68.7762,24800.0
2013-02-12 13:00:00,77.84,77.93,77.76,77.81,24000.0,68.8027,68.8822,68.732,68.7762,24000.0
2013-02-12 13:30:00,77.8,77.86,77.54,77.54,35000.0,68.7673,68.8204,68.5375,68.5375,35000.0
2013-02-12 14:00:00,77.58,78.17,77.51,77.93,96100.0,68.5729,69.0944,68.511,68.8822,96100.0
2013-02-12 14:30:00,77.92,77.95,77.84,77.95,71600.0,68.8734,68.8999,68.8027,68.8999,71600.0
2013-02-12 15:00:00,77.94,78.44,77.9,78.23,115600.0,68.8911,69.333,68.8557,69.1474,115600.0
2013-02-12 15:30:00,78.25,78.63,78.2,78.6,152700.0,69.1651,69.501,69.1209,69.4745,152700.0
2013-02-13 09:30:00,78.9,79.13,78.52,78.76,210200.0,69.7396,69.9429,69.4037,69.6159,210200.0
2013-02-13 10:00:00,78.76,78.76,78.24,78.56,95100.0,69.6159,69.6159,69.1563,69.4391,95100.0
2013-02-13 10:30:00,78.52,78.56,78.27,78.27,24100.0,69.4037,69.4391,69.1828,69.1828,24100.0
2013-02-13 11:00:00,78.23,78.38,78.07,78.14,52400.0,69.1474,69.28,69.006,69.0679,52400.0
2013-02-13 11:30:00,78.09,78.18,77.85,77.91,19100.0,69.0237,69.1032,68.8115,68.8646,19100.0
2013-02-13 12:00:00,77.91,78.06,77.87,78.05,25200.0,68.8646,68.9971,68.8292,68.9883,25200.0
2013-02-13 12:30:00,78.03,78.34,77.98,78.32,24100.0,68.9706,69.2446,68.9264,69.227,24100.0
2013-02-13 13:00:00,78.31,78.58,78.3,78.52,101500.0,69.2181,69.4568,69.2093,69.4037,101500.0
2013-02-13 13:30:00,78.53,78.81,78.5,78.72,36300.0,69.4126,69.6601,69.3861,69.5805,36300.0
2013-02-13 14:00:00,78.71,78.98,78.71,78.95,65300.0,69.5717,69.8103,69.5717,69.7838,65300.0
2013-02-13 14:30:00,78.95,79.02,78.67,78.68,84300.0,69.7838,69.8457,69.5363,69.5452,84300.0
2013-02-13 15:00:00,78.69,78.87,78.61,78.66,62400.0,69.554,69.7131,69.4833,69.5275,62400.0
2013-02-13 15:30:00,78.66,79.0,78.6,78.97,136700.0,69.5275,69.828,69.4745,69.8015,136700.0
2013-02-14 09:30:00,78.66,79.11,78.6,78.95,140700.0,69.5275,69.9252,69.4745,69.7838,140700.0
2013-02-14 10:00:00,78.91,79.2,78.86,79.18,88700.0,69.7485,70.0048,69.7043,69.9871,88700.0
2013-02-14 10:30:00,79.19,79.72,78.92,79.12,111000.0,69.996,70.4644,69.7573,69.9341,111000.0
2013-02-14 11:00:00,79.13,79.16,78.67,78.79,49000.0,69.9429,69.9694,69.5363,69.6424,49000.0
2013-02-14 11:30:00,78.75,79.02,78.67,78.91,45100.0,69.607,69.8457,69.5363,69.7485,45100.0
2013-02-14 12:00:00,78.86,79.08,78.8,78.91,64100.0,69.7043,69.8987,69.6512,69.7485,64100.0
2013-02-14 12:30:00,78.88,79.04,78.59,78.95,79300.0,69.7219,69.8634,69.4656,69.7838,79300.0
2013-02-14 13:00:00,78.94,79.15,78.92,79.1,64900.0,69.775,69.9606,69.7573,69.9164,64900.0
2013-02-14 13:30:00,79.11,79.2,79.01,79.16,42700.0,69.9252,70.0048,69.8369,69.9694,42700.0
2013-02-14 14:00:00,79.16,79.25,79.06,79.06,29300.0,69.9694,70.049,69.881,69.881,29300.0
2013-02-14 14:30:00,79.07,79.08,78.85,78.97,45600.0,69.8899,69.8987,69.6954,69.8015,45600.0
2013-02-14 15:00:00,78.98,79.03,78.82,78.94,59300.0,69.8103,69.8545,69.6689,69.775,59300.0
2013-02-14 15:30:00,78.92,79.05,78.71,78.83,134700.0,69.7573,69.8722,69.5717,69.6778,134700.0
2013-02-15 09:30:00,78.83,79.18,78.36,79.05,116800.0,69.6778,69.9871,69.2623,69.8722,116800.0
2013-02-15 10:00:00,79.05,79.06,78.81,79.03,54600.0,69.8722,69.881,69.6601,69.8545,54600.0
2013-02-15 10:30:00,79.02,79.14,78.94,79.01,67700.0,69.8457,69.9518,69.775,69.8369,67700.0
2013-02-15 11:00:00,79.04,79.1,78.97,79.01,89300.0,69.8634,69.9164,69.8015,69.8369,89300.0
2013-02-15 11:30:00,79.01,79.07,78.85,79.04,42400.0,69.8369,69.8899,69.6954,69.8634,42400.0
2013-02-15 12:00:00,79.04,79.08,78.94,79.08,57200.0,69.8634,69.8987,69.775,69.8987,57200.0
2013-02-15 12:30:00,79.06,79.09,78.96,78.98,48700.0,69.881,69.9076,69.7927,69.8103,48700.0
2013-02-15 13:00:00,78.97,79.08,78.97,79.0,65200.0,69.8015,69.8987,69.8015,69.828,65200.0
2013-02-15 13:30:00,79.0,79.07,78.95,79.04,176100.0,69.828,69.8899,69.7838,69.8634,176100.0
2013-02-15 14:00:00,79.04,79.05,77.93,78.26,85500.0,69.8634,69.8722,68.8822,69.1739,85500.0
2013-02-15 14:30:00,78.22,78.83,78.19,78.81,63800.0,69.1386,69.6778,69.1121,69.6601,63800.0
2013-02-15 15:00:00,78.77,79.01,78.66,79.0,79000.0,69.6247,69.8369,69.5275,69.828,79000.0
2013-02-15 15:30:00,78.99,79.03,78.81,79.01,261300.0,69.8192,69.8545,69.6601,69.8369,261300.0
2013-02-19 09:30:00,79.12,79.41,78.57,79.36,111600.0,69.9341,70.1904,69.4479,70.1462,111600.0
2013-02-19 10:00:00,79.31,79.95,79.25,79.89,156300.0,70.102,70.6677,70.049,70.6147,156300.0
2013-02-19 10:30:00,79.9,80.11,79.86,80.06,85800.0,70.6235,70.8091,70.5882,70.7649,85800.0
2013-02-19 11:00:00,80.06,80.54,79.9,80.54,115700.0,70.7649,71.1892,70.6235,71.1892,115700.0
2013-02-19 11:30:00,80.55,80.96,80.43,80.96,96700.0,71.1981,71.5605,71.092,71.5605,96700.0
2013-02-19 12:00:00,80.99,81.44,80.88,81.17,129300.0,71.587,71.9847,71.4897,71.7461,129300.0
2013-02-19 12:30:00,81.13,81.37,80.65,80.65,89200.0,71.7107,71.9229,71.2864,71.2864,89200.0
2013-02-19 13:00:00,80.64,80.91,80.52,80.77,110100.0,71.2776,71.5163,71.1715,71.3925,110100.0
2013-02-19 13:30:00,80.77,80.79,80.52,80.66,97000.0,71.3925,71.4102,71.1715,71.2953,97000.0
2013-02-19 14:00:00,80.67,80.85,80.55,80.81,100500.0,71.3041,71.4632,71.1981,71.4279,100500.0
2013-02-19 14:30:00,80.82,81.07,80.55,80.71,92000.0,71.4367,71.6577,71.1981,71.3395,92000.0
2013-02-19 15:00:00,80.7,80.87,80.68,80.73,66000.0,71.3306,71.4809,71.313,71.3572,66000.0
2013-02-19 15:30:00,80.73,80.89,80.61,80.74,167300.0,71.3572,71.4986,71.2511,71.366,167300.0
2013-02-20 09:30:00,80.42,81.14,79.39,79.49,126600.0,71.0832,71.7196,70.1727,70.2611,126600.0
2013-02-20 10:00:00,79.5,80.13,79.41,80.13,38500.0,70.27,70.8268,70.1904,70.8268,38500.0
2013-02-20 10:30:00,80.14,80.15,79.84,79.96,28700.0,70.8357,70.8445,70.5705,70.6766,28700.0
2013-02-20 11:00:00,79.92,80.0,79.75,79.92,70700.0,70.6412,70.7119,70.4909,70.6412,70700.0
2013-02-20 11:30:00,79.91,79.98,79.72,79.98,25400.0,70.6324,70.6942,70.4644,70.6942,25400.0
2013-02-20 12:00:00,79.99,80.06,79.89,79.98,16500.0,70.7031,70.7649,70.6147,70.6942,16500.0
2013-02-20 12:30:00,79.95,80.02,79.85,79.93,17100.0,70.6677,70.7296,70.5793,70.65,17100.0
2013-02-20 13:00:00,79.92,79.98,79.79,79.97,36500.0,70.6412,70.6942,70.5263,70.6854,36500.0
2013-02-20 13:30:00,79.98,80.25,79.98,80.16,24800.0,70.6942,70.9329,70.6942,70.8533,24800.0
2013-02-20 14:00:00,80.14,80.24,80.0,80.13,39300.0,70.8357,70.924,70.7119,70.8268,39300.0
2013-02-20 14:30:00,80.12,80.17,79.77,79.86,26900.0,70.818,70.8622,70.5086,70.5882,26900.0
2013-02-20 15:00:00,79.83,79.87,79.61,79.62,43500.0,70.5617,70.597,70.3672,70.376,43500.0
2013-02-20 15:30:00,79.61,79.87,79.51,79.51,102900.0,70.3672,70.597,70.2788,70.2788,102900.0
2013-02-21 09:30:00,79.26,79.51,78.56,78.95,172300.0,70.0578,70.2788,69.4391,69.7838,172300.0
2013-02-21 10:00:00,78.95,79.47,78.89,79.46,32100.0,69.7838,70.2434,69.7308,70.2346,32100.0
2013-02-21 10:30:00,79.46,79.48,79.01,79.24,103300.0,70.2346,70.2523,69.8369,70.0402,103300.0
2013-02-21 11:00:00,79.24,79.67,79.13,79.63,53900.0,70.0402,70.4202,69.9429,70.3849,53900.0
2013-02-21 11:30:00,79.57,79.91,79.44,79.81,49600.0,70.3318,70.6324,70.2169,70.544,49600.0
2013-02-21 12:00:00,79.85,80.05,79.48,79.54,54700.0,70.5793,70.7561,70.2523,70.3053,54700.0
2013-02-21 12:30:00,79.56,79.58,78.93,79.12,66700.0,70.323,70.3407,69.7661,69.9341,66700.0
2013-02-21 13:00:00,79.12,79.15,78.9,78.9,49900.0,69.9341,69.9606,69.7396,69.7396,49900.0
2013-02-21 13:30:00,78.9,79.03,78.71,79.03,46800.0,69.7396,69.8545,69.5717,69.8545,46800.0
2013-02-21 14:00:00,78.99,79.12,78.88,79.09,38300.0,69.8192,69.9341,69.7219,69.9076,38300.0
2013-02-21 14:30:00,79.12,79.41,79.03,79.32,40100.0,69.9341,70.1904,69.8545,70.1109,40100.0
2013-02-21 15:00:00,79.32,79.39,79.07,79.15,66700.0,70.1109,70.1727,69.8899,69.9606,66700.0
2013-02-21 15:30:00,79.15,79.26,79.01,79.08,115000.0,69.9606,70.0578,69.8369,69.8987,115000.0
2013-02-22 09:30:00,79.2,79.39,78.83,79.06,123500.0,70.0048,70.1727,69.6778,69.881,123500.0
2013-02-22 10:00:00,79.06,79.46,78.9,78.9,32400.0,69.881,70.2346,69.7396,69.7396,32400.0
2013-02-22 10:30:00,79.01,79.2,78.79,78.79,33900.0,69.8369,70.0048,69.6424,69.6424,33900.0
2013-02-22 11:00:00,78.81,78.86,78.63,78.86,16000.0,69.6601,69.7043,69.501,69.7043,16000.0
2013-02-22 11:30:00,78.85,78.97,78.69,78.86,40800.0,69.6954,69.8015,69.554,69.7043,40800.0
2013-02-22 12:00:00,78.83,78.87,78.76,78.78,21700.0,69.6778,69.7131,69.6159,69.6336,21700.0
2013-02-22 12:30:00,78.77,79.06,78.77,79.03,20700.0,69.6247,69.881,69.6247,69.8545,20700.0
2013-02-22 13:00:00,79.0,79.16,78.97,79.1,46100.0,69.828,69.9694,69.8015,69.9164,46100.0
2013-02-22 13:30:00,79.08,79.17,79.05,79.17,14200.0,69.8987,69.9783,69.8722,69.9783,14200.0
2013-02-22 14:00:00,79.15,79.17,79.0,79.12,33100.0,69.9606,69.9783,69.828,69.9341,33100.0
2013-02-22 14:30:00,79.14,79.31,79.12,79.28,32800.0,69.9518,70.102,69.9341,70.0755,32800.0
2013-02-22 15:00:00,79.27,79.45,79.27,79.34,29800.0,70.0667,70.2258,70.0667,70.1285,29800.0
2013-02-22 15:30:00,79.37,79.38,79.06,79.25,73300.0,70.1551,70.1639,69.881,70.049,73300.0
2013-02-25 09:30:00,79.46,79.74,79.07,79.2,73200.0,70.2346,70.4821,69.8899,70.0048,73200.0
2013-02-25 10:00:00,79.24,79.43,79.15,79.17,42700.0,70.0402,70.2081,69.9606,69.9783,42700.0
2013-02-25 10:30:00,79.25,79.63,79.19,79.5,26100.0,70.049,70.3849,69.996,70.27,26100.0
2013-02-25 11:00:00,79.46,79.48,79.13,79.16,45100.0,70.2346,70.2523,69.9429,69.9694,45100.0
2013-02-25 11:30:00,79.13,79.16,78.73,78.77,19000.0,69.9429,69.9694,69.5894,69.6247,19000.0
2013-02-25 12:00:00,78.79,79.03,78.77,79.0,18500.0,69.6424,69.8545,69.6247,69.828,18500.0
2013-02-25 12:30:00,79.02,79.24,78.89,79.13,25400.0,69.8457,70.0402,69.7308,69.9429,25400.0
2013-02-25 13:00:00,79.16,79.22,79.02,79.08,20500.0,69.9694,70.0225,69.8457,69.8987,20500.0
2013-02-25 13:30:00,79.08,79.08,78.83,79.02,54800.0,69.8987,69.8987,69.6778,69.8457,54800.0
2013-02-25 14:00:00,79.0,79.42,78.76,79.38,74700.0,69.828,70.1993,69.6159,70.1639,74700.0
2013-02-25 14:30:00,79.37,79.45,79.13,79.15,44900.0,70.1551,70.2258,69.9429,69.9606,44900.0
2013-02-25 15:00:00,79.17,79.37,78.94,79.04,35100.0,69.9783,70.1551,69.775,69.8634,35100.0
2013-02-25 15:30:00,78.99,79.01,78.37,78.37,74200.0,69.8192,69.8369,69.2712,69.2712,74200.0
2013-02-26 09:30:00,78.42,78.92,77.87,77.96,81300.0,69.3154,69.7573,68.8292,68.9088,81300.0
2013-02-26 10:00:00,78.03,78.58,77.74,77.93,48400.0,68.9706,69.4568,68.7143,68.8822,48400.0
2013-02-26 10:30:00,77.92,77.95,77.16,77.23,78200.0,68.8734,68.8999,68.2016,68.2635,78200.0
2013-02-26 11:00:00,77.22,77.23,76.81,76.86,34900.0,68.2547,68.2635,67.8923,67.9365,34900.0
2013-02-26 11:30:00,76.86,77.1,76.42,76.48,86900.0,67.9365,68.1486,67.5476,67.6006,86900.0
2013-02-26 12:00:00,76.5,76.99,76.49,76.93,54900.0,67.6183,68.0514,67.6094,67.9983,54900.0
2013-02-26 12:30:00,76.95,77.24,76.91,77.07,64100.0,68.016,68.2724,67.9807,68.1221,64100.0
2013-02-26 13:00:00,77.13,77.22,76.75,76.77,103600.0,68.1751,68.2547,67.8392,67.8569,103600.0
2013-02-26 13:30:00,76.77,77.08,76.75,77.0,35400.0,67.8569,68.1309,67.8392,68.0602,35400.0
2013-02-26 14:00:00,76.97,77.2,76.91,77.1,53700.0,68.0337,68.237,67.9807,68.1486,53700.0
2013-02-26 14:30:00,77.11,77.16,76.79,77.07,64200.0,68.1574,68.2016,67.8746,68.1221,64200.0
2013-02-26 15:00:00,77.05,77.15,76.88,77.03,71800.0,68.1044,68.1928,67.9541,68.0867,71800.0
2013-02-26 15:30:00,77.03,77.28,76.91,77.15,132700.0,68.0867,68.3077,67.9807,68.1928,132700.0
2013-02-27 09:30:00,77.29,77.44,76.44,76.72,168800.0,68.3165,68.4491,67.5652,67.8127,168800.0
2013-02-27 10:00:00,76.83,76.85,76.22,76.65,73400.0,67.91,67.9276,67.3708,67.7509,73400.0
2013-02-27 10:30:00,76.62,77.32,76.6,77.11,62700.0,67.7243,68.3431,67.7067,68.1574,62700.0
2013-02-27 11:00:00,77.15,77.22,77.03,77.22,21900.0,68.1928,68.2547,68.0867,68.2547,21900.0
2013-02-27 11:30:00,77.27,77.3,77.15,77.2,31200.0,68.2989,68.3254,68.1928,68.237,31200.0
2013-02-27 12:00:00,77.2,77.29,77.09,77.29,29600.0,68.237,68.3165,68.1398,68.3165,29600.0
2013-02-27 12:30:00,77.36,77.39,77.24,77.36,12600.0,68.3784,68.4049,68.2724,68.3784,12600.0
2013-02-27 13:00:00,77.35,77.44,77.2,77.23,41400.0,68.3696,68.4491,68.237,68.2635,41400.0
2013-02-27 13:30:00,77.27,77.42,77.22,77.25,34500.0,68.2989,68.4315,68.2547,68.2812,34500.0
2013-02-27 14:00:00,77.27,77.38,77.18,77.34,50700.0,68.2989,68.3961,68.2193,68.3607,50700.0
2013-02-27 14:30:00,77.33,77.5,77.26,77.49,25500.0,68.3519,68.5022,68.29,68.4933,25500.0
2013-02-27 15:00:00,77.49,77.58,77.34,77.46,52300.0,68.4933,68.5729,68.3607,68.4668,52300.0
2013-02-27 15:30:00,77.45,77.49,77.31,77.32,74600.0,68.458,68.4933,68.3342,68.3431,74600.0
2013-02-28 09:30:00,77.35,77.59,77.01,77.21,78700.0,68.3696,68.5817,68.0691,68.2458,78700.0
2013-02-28 10:00:00,77.2,77.23,76.89,77.18,31400.0,68.237,68.2635,67.963,68.2193,31400.0
2013-02-28 10:30:00,77.16,77.29,76.87,76.99,46600.0,68.2016,68.3165,67.9453,68.0514,46600.0
2013-02-28 11:00:00,77.0,77.23,76.9,77.23,34400.0,68.0602,68.2635,67.9718,68.2635,34400.0
2013-02-28 11:30:00,77.23,77.41,77.07,77.22,34900.0,68.2635,68.4226,68.1221,68.2547,34900.0
2013-02-28 12:00:00,77.22,77.29,77.11,77.12,29700.0,68.2547,68.3165,68.1574,68.1663,29700.0
2013-02-28 12:30:00,77.14,77.27,77.04,77.04,36800.0,68.184,68.2989,68.0956,68.0956,36800.0
2013-02-28 13:00:00,77.04,77.18,76.97,77.1,41100.0,68.0956,68.2193,68.0337,68.1486,41100.0
2013-02-28 13:30:00,77.1,77.18,76.94,77.06,42800.0,68.1486,68.2193,68.0072,68.1133,42800.0
2013-02-28 14:00:00,77.12,77.18,77.05,77.14,39500.0,68.1663,68.2193,68.1044,68.184,39500.0
2013-02-28 14:30:00,77.12,77.15,76.8,76.99,60300.0,68.1663,68.1928,67.8834,68.0514,60300.0
2013-02-28 15:00:00,76.99,77.08,76.72,76.86,122200.0,68.0514,68.1309,67.8127,67.9365,122200.0
2013-02-28 15:30:00,76.84,76.94,76.36,76.38,304400.0,67.9188,68.0072,67.4945,67.5122,304400.0
2013-03-01 09:30:00,76.37,76.37,75.62,75.73,138300.0,67.5034,67.5034,66.8404,66.9377,138300.0
2013-03-01 10:00:00,75.75,76.26,75.73,76.16,87700.0,66.9553,67.4061,66.9377,67.3177,87700.0
2013-03-01 10:30:00,76.17,76.17,75.85,75.85,95900.0,67.3266,67.3266,67.0437,67.0437,95900.0
2013-03-01 11:00:00,75.85,76.14,75.82,76.02,121200.0,67.0437,67.3001,67.0172,67.194,121200.0
2013-03-01 11:30:00,76.03,76.17,75.8,76.04,70700.0,67.2028,67.3266,66.9995,67.2117,70700.0
2013-03-01 12:00:00,76.1,76.5,76.04,76.16,67100.0,67.2647,67.6183,67.2117,67.3177,67100.0
2013-03-01 12:30:00,76.17,76.54,76.16,76.47,49500.0,67.3266,67.6536,67.3177,67.5918,49500.0
2013-03-01 13:00:00,76.49,76.6,76.14,76.21,53600.0,67.6094,67.7067,67.3001,67.3619,53600.0
2013-03-01 13:30:00,76.19,76.28,76.01,76.06,60000.0,67.3443,67.4238,67.1852,67.2294,60000.0
2013-03-01 14:00:00,76.08,76.43,76.07,76.26,67800.0,67.247,67.5564,67.2382,67.4061,67800.0
2013-03-01 14:30:00,76.26,76.46,76.25,76.45,86600.0,67.4061,67.5829,67.3973,67.5741,86600.0
2013-03-01 15:00:00,76.45,76.62,76.27,76.58,78900.0,67.5741,67.7243,67.415,67.689,78900.0
2013-03-01 15:30:00,76.58,76.66,76.3,76.51,181600.0,67.689,67.7597,67.4415,67.6271,181600.0
2013-03-04 09:30:00,76.24,76.6,76.1,76.41,97000.0,67.3885,67.7067,67.2647,67.5387,97000.0
2013-03-04 10:00:00,76.4,77.25,76.4,77.21,117500.0,67.5299,68.2812,67.5299,68.2458,117500.0
2013-03-04 10:30:00,77.21,77.23,76.75,76.96,101800.0,68.2458,68.2635,67.8392,68.0249,101800.0
2013-03-04 11:00:00,76.97,77.05,76.7,76.83,70400.0,68.0337,68.1044,67.795,67.91,70400.0
2013-03-04 11:30:00,76.82,77.0,76.73,76.83,84100.0,67.9011,68.0602,67.8216,67.91,84100.0
2013-03-04 12:00:00,76.82,77.01,76.67,76.69,61300.0,67.9011,68.0691,67.7685,67.7862,61300.0
2013-03-04 12:30:00,76.68,76.69,76.52,76.59,45000.0,67.7774,67.7862,67.6359,67.6978,45000.0
2013-03-04 13:00:00,76.6,77.12,76.47,77.07,88200.0,67.7067,68.1663,67.5918,68.1221,88200.0
2013-03-04 13:30:00,77.1,77.11,76.95,77.01,59000.0,68.1486,68.1574,68.016,68.0691,59000.0
2013-03-04 14:00:00,77.01,77.02,76.69,76.91,70800.0,68.0691,68.0779,67.7862,67.9807,70800.0
2013-03-04 14:30:00,76.89,76.99,76.76,76.98,57700.0,67.963,68.0514,67.8481,68.0425,57700.0
2013-03-04 15:00:00,76.98,77.03,76.84,76.91,73800.0,68.0425,68.0867,67.9188,67.9807,73800.0
2013-03-04 15:30:00,76.93,77.02,76.83,77.0,133200.0,67.9983,68.0779,67.91,68.0602,133200.0
2013-03-05 09:30:00,77.07,77.49,76.92,77.35,86300.0,68.1221,68.4933,67.9895,68.3696,86300.0
2013-03-05 10:00:00,77.35,77.42,76.89,76.98,73500.0,68.3696,68.4315,67.963,68.0425,73500.0
2013-03-05 10:30:00,76.98,77.2,76.9,77.01,95900.0,68.0425,68.237,67.9718,68.0691,95900.0
2013-03-05 11:00:00,77.03,77.04,76.72,76.75,87600.0,68.0867,68.0956,67.8127,67.8392,87600.0
2013-03-05 11:30:00,76.77,77.17,76.75,77.06,121400.0,67.8569,68.2105,67.8392,68.1133,121400.0
2013-03-05 12:00:00,77.08,77.36,77.03,77.27,60000.0,68.1309,68.3784,68.0867,68.2989,60000.0
2013-03-05 12:30:00,77.31,77.41,77.27,77.34,43700.0,68.3342,68.4226,68.2989,68.3607,43700.0
2013-03-05 13:00:00,77.35,77.46,77.3,77.37,107700.0,68.3696,68.4668,68.3254,68.3873,107700.0
2013-03-05 13:30:00,77.35,77.45,76.99,77.07,41600.0,68.3696,68.458,68.0514,68.1221,41600.0
2013-03-05 14:00:00,77.07,77.45,77.06,77.21,142900.0,68.1221,68.458,68.1133,68.2458,142900.0
2013-03-05 14:30:00,77.23,77.24,77.08,77.17,32500.0,68.2635,68.2724,68.1309,68.2105,32500.0
2013-03-05 15:00:00,77.17,77.21,76.99,77.13,149300.0,68.2105,68.2458,68.0514,68.1751,149300.0
2013-03-05 15:30:00,77.11,77.16,76.92,76.95,206400.0,68.1574,68.2016,67.9895,68.016,206400.0
2013-03-06 09:30:00,77.1,77.24,76.56,76.64,179300.0,68.1486,68.2724,67.6713,67.742,179300.0
2013-03-06 10:00:00,76.6,76.92,76.39,76.78,77800.0,67.7067,67.9895,67.521,67.8658,77800.0
2013-03-06 10:30:00,76.76,76.98,76.62,76.71,112600.0,67.8481,68.0425,67.7243,67.8039,112600.0
2013-03-06 11:00:00,76.75,76.76,76.63,76.69,62000.0,67.8392,67.8481,67.7332,67.7862,62000.0
2013-03-06 11:30:00,76.7,76.99,76.6,76.63,50500.0,67.795,68.0514,67.7067,67.7332,50500.0
2013-03-06 12:00:00,76.63,76.69,76.35,76.4,72700.0,67.7332,67.7862,67.4857,67.5299,72700.0
2013-03-06 12:30:00,76.4,76.77,76.38,76.62,34700.0,67.5299,67.8569,67.5122,67.7243,34700.0
2013-03-06 13:00:00,76.61,76.67,76.41,76.45,57000.0,67.7155,67.7685,67.5387,67.5741,57000.0
2013-03-06 13:30:00,76.5,76.63,76.48,76.56,38900.0,67.6183,67.7332,67.6006,67.6713,38900.0
2013-03-06 14:00:00,76.57,76.64,76.51,76.59,76100.0,67.6801,67.742,67.6271,67.6978,76100.0
2013-03-06 14:30:00,76.6,76.68,76.55,76.65,148800.0,67.7067,67.7774,67.6625,67.7509,148800.0
2013-03-06 15:00:00,76.64,76.7,76.34,76.52,100800.0,67.742,67.795,67.4768,67.6359,100800.0
2013-03-06 15:30:00,76.51,76.51,75.97,76.2,209500.0,67.6271,67.6271,67.1498,67.3531,209500.0
2013-03-07 09:30:00,76.04,76.45,75.7,76.32,104300.0,67.2117,67.5741,66.9111,67.4592,104300.0
2013-03-07 10:00:00,76.34,76.75,76.28,76.59,113300.0,67.4768,67.8392,67.4238,67.6978,113300.0
2013-03-07 10:30:00,76.59,76.67,76.38,76.53,56400.0,67.6978,67.7685,67.5122,67.6448,56400.0
2013-03-07 11:00:00,76.5,76.73,76.48,76.62,45700.0,67.6183,67.8216,67.6006,67.7243,45700.0
2013-03-07 11:30:00,76.63,76.74,76.13,76.35,79000.0,67.7332,67.8304,67.2912,67.4857,79000.0
2013-03-07 12:00:00,76.36,76.43,75.98,76.23,60300.0,67.4945,67.5564,67.1586,67.3796,60300.0
2013-03-07 12:30:00,76.26,76.28,76.0,76.1,43800.0,67.4061,67.4238,67.1763,67.2647,43800.0
2013-03-07 13:00:00,76.09,76.2,75.95,76.03,81200.0,67.2559,67.3531,67.1321,67.2028,81200.0
2013-03-07 13:30:00,76.05,76.27,76.05,76.13,51800.0,67.2205,67.415,67.2205,67.2912,51800.0
2013-03-07 14:00:00,76.15,76.2,76.05,76.17,56300.0,67.3089,67.3531,67.2205,67.3266,56300.0
2013-03-07 14:30:00,76.15,76.21,76.08,76.16,57800.0,67.3089,67.3619,67.247,67.3177,57800.0
2013-03-07 15:00:00,76.16,76.31,76.13,76.24,64900.0,67.3177,67.4503,67.2912,67.3885,64900.0
2013-03-07 15:30:00,76.22,76.25,76.09,76.22,109700.0,67.3708,67.3973,67.2559,67.3708,109700.0
2013-03-08 09:30:00,76.44,76.53,76.01,76.2,56400.0,67.5652,67.6448,67.1852,67.3531,56400.0
2013-03-08 10:00:00,76.17,76.21,75.98,76.11,44700.0,67.3266,67.3619,67.1586,67.2735,44700.0
2013-03-08 10:30:00,76.1,76.1,75.73,75.76,64000.0,67.2647,67.2647,66.9377,66.9642,64000.0
2013-03-08 11:00:00,75.76,76.28,75.63,76.28,56800.0,66.9642,67.4238,66.8493,67.4238,56800.0
2013-03-08 11:30:00,76.33,76.42,76.09,76.14,37600.0,67.468,67.5476,67.2559,67.3001,37600.0
2013-03-08 12:00:00,76.14,76.56,76.14,76.49,31200.0,67.3001,67.6713,67.3001,67.6094,31200.0
2013-03-08 12:30:00,76.48,76.51,76.43,76.43,30000.0,67.6006,67.6271,67.5564,67.5564,30000.0
2013-03-08 13:00:00,76.42,76.57,76.34,76.47,36000.0,67.5476,67.6801,67.4768,67.5918,36000.0
2013-03-08 13:30:00,76.47,76.68,76.44,76.49,63700.0,67.5918,67.7774,67.5652,67.6094,63700.0
2013-03-08 14:00:00,76.5,76.68,76.49,76.68,33900.0,67.6183,67.7774,67.6094,67.7774,33900.0
2013-03-08 14:30:00,76.67,76.83,76.54,76.82,47500.0,67.7685,67.91,67.6536,67.9011,47500.0
2013-03-08 15:00:00,76.84,77.06,76.83,77.02,79500.0,67.9188,68.1133,67.91,68.0779,79500.0
2013-03-08 15:30:00,77.01,77.16,76.73,76.85,130800.0,68.0691,68.2016,67.8216,67.9276,130800.0
2013-03-11 09:30:00,76.88,77.77,76.84,77.37,81000.0,67.9541,68.7408,67.9188,68.3873,81000.0
2013-03-11 10:00:00,77.37,77.53,77.15,77.49,35400.0,68.3873,68.5287,68.1928,68.4933,35400.0
2013-03-11 10:30:00,77.48,77.98,77.41,77.95,61900.0,68.4845,68.9264,68.4226,68.8999,61900.0
2013-03-11 11:00:00,77.93,78.06,77.88,77.98,49600.0,68.8822,68.9971,68.838,68.9264,49600.0
2013-03-11 11:30:00,77.99,78.02,77.51,77.62,30500.0,68.9353,68.9618,68.511,68.6082,30500.0
2013-03-11 12:00:00,77.62,77.63,77.24,77.28,28500.0,68.6082,68.6171,68.2724,68.3077,28500.0
2013-03-11 12:30:00,77.28,77.28,77.1,77.23,28300.0,68.3077,68.3077,68.1486,68.2635,28300.0
2013-03-11 13:00:00,77.21,77.26,77.1,77.26,24800.0,68.2458,68.29,68.1486,68.29,24800.0
2013-03-11 13:30:00,77.26,77.27,77.04,77.11,29900.0,68.29,68.2989,68.0956,68.1574,29900.0
2013-03-11 14:00:00,77.11,77.11,76.9,76.9,41700.0,68.1574,68.1574,67.9718,67.9718,41700.0
2013-03-11 14:30:00,76.92,77.19,76.87,77.18,47000.0,67.9895,68.2282,67.9453,68.2193,47000.0
2013-03-11 15:00:00,77.2,77.41,77.18,77.4,56600.0,68.237,68.4226,68.2193,68.4138,56600.0
2013-03-11 15:30:00,77.38,77.57,77.35,77.53,144700.0,68.3961,68.564,68.3696,68.5287,144700.0
2013-03-12 09:30:00,77.26,77.51,77.12,77.35,98600.0,68.29,68.511,68.1663,68.3696,98600.0
2013-03-12 10:00:00,77.35,77.36,77.18,77.25,38400.0,68.3696,68.3784,68.2193,68.2812,38400.0
2013-03-12 10:30:00,77.24,77.56,77.2,77.5,26500.0,68.2724,68.5552,68.237,68.5022,26500.0
2013-03-12 11:00:00,77.47,77.54,77.36,77.42,27200.0,68.4756,68.5375,68.3784,68.4315,27200.0
2013-03-12 11:30:00,77.38,77.43,77.17,77.2,25200.0,68.3961,68.4403,68.2105,68.237,25200.0
2013-03-12 12:00:00,77.21,77.25,77.06,77.19,25700.0,68.2458,68.2812,68.1133,68.2282,25700.0
2013-03-12 12:30:00,77.17,77.17,76.89,77.03,34600.0,68.2105,68.2105,67.963,68.0867,34600.0
2013-03-12 13:00:00,77.01,77.35,77.01,77.35,32100.0,68.0691,68.3696,68.0691,68.3696,32100.0
2013-03-12 13:30:00,77.34,77.42,77.18,77.21,34800.0,68.3607,68.4315,68.2193,68.2458,34800.0
2013-03-12 14:00:00,77.21,77.45,77.07,77.45,47600.0,68.2458,68.458,68.1221,68.458,47600.0
2013-03-12 14:30:00,77.46,77.66,77.42,77.51,51900.0,68.4668,68.6436,68.4315,68.511,51900.0
2013-03-12 15:00:00,77.5,77.53,77.32,77.45,59800.0,68.5022,68.5287,68.3431,68.458,59800.0
2013-03-12 15:30:00,77.43,77.49,77.24,77.38,119800.0,68.4403,68.4933,68.2724,68.3961,119800.0
2013-03-13 09:30:00,77.54,78.18,77.32,77.84,36200.0,68.5375,69.1032,68.3431,68.8027,36200.0
2013-03-13 10:00:00,77.85,77.9,77.56,77.87,40000.0,68.8115,68.8557,68.5552,68.8292,40000.0
2013-03-13 10:30:00,77.85,78.04,77.82,77.97,17800.0,68.8115,68.9795,68.785,68.9176,17800.0
2013-03-13 11:00:00,78.02,78.06,77.9,77.98,24400.0,68.9618,68.9971,68.8557,68.9264,24400.0
2013-03-13 11:30:00,77.97,77.98,77.61,77.65,15900.0,68.9176,68.9264,68.5994,68.6348,15900.0
2013-03-13 12:00:00,77.65,77.68,77.54,77.56,35500.0,68.6348,68.6613,68.5375,68.5552,35500.0
2013-03-13 12:30:00,77.56,77.62,77.48,77.56,35200.0,68.5552,68.6082,68.4845,68.5552,35200.0
2013-03-13 13:00:00,77.55,77.59,77.42,77.46,34800.0,68.5464,68.5817,68.4315,68.4668,34800.0
2013-03-13 13:30:00,77.46,78.2,77.43,78.07,56200.0,68.4668,69.1209,68.4403,69.006,56200.0
2013-03-13 14:00:00,78.06,78.22,77.98,78.16,20900.0,68.9971,69.1386,68.9264,69.0855,20900.0
2013-03-13 14:30:00,78.19,78.23,78.02,78.02,21900.0,69.1121,69.1474,68.9618,68.9618,21900.0
2013-03-13 15:00:00,78.05,78.55,78.0,78.55,95000.0,68.9883,69.4303,68.9441,69.4303,95000.0
2013-03-13 15:30:00,78.53,78.85,78.51,78.77,184600.0,69.4126,69.6954,69.3949,69.6247,184600.0
2013-03-14 09:30:00,78.9,79.12,78.3,78.55,70000.0,69.7396,69.9341,69.2093,69.4303,70000.0
2013-03-14 10:00:00,78.55,78.57,78.06,78.22,62600.0,69.4303,69.4479,68.9971,69.1386,62600.0
2013-03-14 10:30:00,78.23,78.23,77.98,78.05,60400.0,69.1474,69.1474,68.9264,68.9883,60400.0
2013-03-14 11:00:00,78.06,78.45,77.96,78.07,72800.0,68.9971,69.3419,68.9088,69.006,72800.0
2013-03-14 11:30:00,78.12,78.12,77.88,77.97,54900.0,69.0502,69.0502,68.838,68.9176,54900.0
2013-03-14 12:00:00,77.99,78.15,77.92,78.06,32500.0,68.9353,69.0767,68.8734,68.9971,32500.0
2013-03-14 12:30:00,78.08,78.08,77.6,77.71,32000.0,69.0148,69.0148,68.5906,68.6878,32000.0
2013-03-14 13:00:00,77.69,77.71,77.5,77.54,39000.0,68.6701,68.6878,68.5022,68.5375,39000.0
2013-03-14 13:30:00,77.52,77.71,77.52,77.66,42400.0,68.5198,68.6878,68.5198,68.6436,42400.0
2013-03-14 14:00:00,77.66,77.7,77.37,77.47,43700.0,68.6436,68.6789,68.3873,68.4756,43700.0
2013-03-14 14:30:00,77.5,77.68,77.36,77.68,46400.0,68.5022,68.6613,68.3784,68.6613,46400.0
2013-03-14 15:00:00,77.67,77.79,77.57,77.72,50000.0,68.6524,68.7585,68.564,68.6966,50000.0
2013-03-14 15:30:00,77.69,77.71,77.54,77.65,112300.0,68.6701,68.6878,68.5375,68.6348,112300.0
2013-03-15 09:30:00,77.9,78.31,77.41,77.74,168300.0,68.8557,69.2181,68.4226,68.7143,168300.0
2013-03-15 10:00:00,77.72,78.08,77.59,78.0,60000.0,68.6966,69.0148,68.5817,68.9441,60000.0
2013-03-15 10:30:00,77.96,78.41,77.95,78.39,48800.0,68.9088,69.3065,68.8999,69.2888,48800.0
2013-03-15 11:00:00,78.37,78.68,78.26,78.65,52000.0,69.2712,69.5452,69.1739,69.5187,52000.0
2013-03-15 11:30:00,78.65,78.77,78.53,78.53,42000.0,69.5187,69.6247,69.4126,69.4126,42000.0
2013-03-15 12:00:00,78.52,78.77,78.46,78.77,43300.0,69.4037,69.6247,69.3507,69.6247,43300.0
2013-03-15 12:30:00,78.77,79.19,78.72,79.02,181200.0,69.6247,69.996,69.5805,69.8457,181200.0
2013-03-15 13:00:00,79.03,79.08,78.92,79.01,34700.0,69.8545,69.8987,69.7573,69.8369,34700.0
2013-03-15 13:30:00,79.0,79.27,78.96,79.26,85000.0,69.828,70.0667,69.7927,70.0578,85000.0
2013-03-15 14:00:00,79.24,79.29,79.08,79.22,62600.0,70.0402,70.0843,69.8987,70.0225,62600.0
2013-03-15 14:30:00,79.2,79.32,79.12,79.26,69700.0,70.0048,70.1109,69.9341,70.0578,69700.0
2013-03-15 15:00:00,79.25,79.46,79.14,79.45,115900.0,70.049,70.2346,69.9518,70.2258,115900.0
2013-03-15 15:30:00,79.44,79.59,79.35,79.56,191800.0,70.2169,70.3495,70.1374,70.323,191800.0
2013-03-18 09:30:00,79.09,79.76,79.01,79.54,92600.0,69.9076,70.4998,69.8369,70.3053,92600.0
2013-03-18 10:00:00,79.55,79.94,79.54,79.84,99400.0,70.3142,70.6589,70.3053,70.5705,99400.0
2013-03-18 10:30:00,79.82,80.12,79.81,80.09,88600.0,70.5528,70.818,70.544,70.7915,88600.0
2013-03-18 11:00:00,80.06,80.19,79.97,80.0,82800.0,70.7649,70.8799,70.6854,70.7119,82800.0
2013-03-18 11:30:00,80.0,80.29,79.98,80.26,43800.0,70.7119,70.9682,70.6942,70.9417,43800.0
2013-03-18 12:00:00,80.26,80.41,80.15,80.33,48000.0,70.9417,71.0743,70.8445,71.0036,48000.0
2013-03-18 12:30:00,80.31,80.31,80.02,80.12,39500.0,70.9859,70.9859,70.7296,70.818,39500.0
2013-03-18 13:00:00,80.12,80.24,80.09,80.23,52200.0,70.818,70.924,70.7915,70.9152,52200.0
2013-03-18 13:30:00,80.22,80.41,80.18,80.39,39600.0,70.9064,71.0743,70.871,71.0566,39600.0
2013-03-18 14:00:00,80.39,80.51,80.12,80.18,79700.0,71.0566,71.1627,70.818,70.871,79700.0
2013-03-18 14:30:00,80.18,80.68,80.17,80.54,126100.0,70.871,71.313,70.8622,71.1892,126100.0
2013-03-18 15:00:00,80.53,80.69,80.29,80.49,206900.0,71.1804,71.3218,70.9682,71.145,206900.0
2013-03-18 15:30:00,80.49,80.76,80.4,80.7,174800.0,71.145,71.3837,71.0655,71.3306,174800.0
2013-03-19 09:30:00,80.64,80.94,80.21,80.56,86600.0,71.2776,71.5428,70.8975,71.2069,86600.0
2013-03-19 10:00:00,80.53,80.62,80.21,80.32,87800.0,71.1804,71.2599,70.8975,70.9948,87800.0
2013-03-19 10:30:00,80.3,80.31,79.77,80.09,70400.0,70.9771,70.9859,70.5086,70.7915,70400.0
2013-03-19 11:00:00,80.07,80.62,80.01,80.55,69000.0,70.7738,71.2599,70.7208,71.1981,69000.0
2013-03-19 11:30:00,80.55,80.68,80.29,80.35,95800.0,71.1981,71.313,70.9682,71.0213,95800.0
2013-03-19 12:00:00,80.41,80.48,80.01,80.12,69900.0,71.0743,71.1362,70.7208,70.818,69900.0
2013-03-19 12:30:00,80.13,80.16,80.0,80.05,41100.0,70.8268,70.8533,70.7119,70.7561,41100.0
2013-03-19 13:00:00,80.05,80.09,79.96,80.0,113100.0,70.7561,70.7915,70.6766,70.7119,113100.0
2013-03-19 13:30:00,79.98,80.07,79.8,79.95,171700.0,70.6942,70.7738,70.5351,70.6677,171700.0
2013-03-19 14:00:00,79.95,80.08,79.92,79.98,97600.0,70.6677,70.7826,70.6412,70.6942,97600.0
2013-03-19 14:30:00,79.99,80.05,79.92,79.99,119300.0,70.7031,70.7561,70.6412,70.7031,119300.0
2013-03-19 15:00:00,79.99,80.11,79.96,80.02,127400.0,70.7031,70.8091,70.6766,70.7296,127400.0
2013-03-19 15:30:00,80.0,80.15,79.91,80.1,156500.0,70.7119,70.8445,70.6324,70.8003,156500.0
2013-03-20 09:30:00,80.07,80.7,80.07,80.61,62100.0,70.8267,71.384,70.8267,71.3044,62100.0
2013-03-20 10:00:00,80.62,80.67,80.09,80.25,86900.0,71.3132,71.3575,70.8444,70.9859,86900.0
2013-03-20 10:30:00,80.25,80.26,80.1,80.23,64200.0,70.9859,70.9948,70.8533,70.9683,64200.0
2013-03-20 11:00:00,80.22,80.26,79.96,80.26,52000.0,70.9594,70.9948,70.7294,70.9948,52000.0
2013-03-20 11:30:00,80.23,80.43,80.03,80.03,34100.0,70.9683,71.1452,70.7913,70.7913,34100.0
2013-03-20 12:00:00,80.07,80.07,79.8,80.05,50300.0,70.8267,70.8267,70.5879,70.809,50300.0
2013-03-20 12:30:00,80.03,80.12,79.96,80.04,30800.0,70.7913,70.8709,70.7294,70.8002,30800.0
2013-03-20 13:00:00,80.01,80.4,79.99,80.2,42100.0,70.7736,71.1186,70.756,70.9417,42100.0
2013-03-20 13:30:00,80.2,80.58,80.2,80.54,26100.0,70.9417,71.2778,70.9417,71.2425,26100.0
2013-03-20 14:00:00,80.54,80.63,80.39,80.53,48300.0,71.2425,71.3221,71.1098,71.2336,48300.0
2013-03-20 14:30:00,80.52,80.68,80.51,80.64,46600.0,71.2248,71.3663,71.2159,71.3309,46600.0
2013-03-20 15:00:00,80.63,80.66,80.37,80.48,47300.0,71.3221,71.3486,71.0921,71.1894,47300.0
2013-03-20 15:30:00,80.48,80.48,80.18,80.23,109100.0,71.1894,71.1894,70.924,70.9683,109100.0
2013-03-21 09:30:00,79.91,80.44,79.85,80.25,67700.0,70.6852,71.154,70.6321,70.9859,67700.0
2013-03-21 10:00:00,80.25,80.26,79.93,80.15,41700.0,70.9859,70.9948,70.7029,70.8975,41700.0
2013-03-21 10:30:00,80.15,80.34,80.06,80.2,32200.0,70.8975,71.0656,70.8179,70.9417,32200.0
2013-03-21 11:00:00,80.22,80.55,80.14,80.53,26200.0,70.9594,71.2513,70.8886,71.2336,26200.0
2013-03-21 11:30:00,80.53,80.67,80.48,80.52,25400.0,71.2336,71.3575,71.1894,71.2248,25400.0
2013-03-21 12:00:00,80.51,80.66,80.44,80.51,38300.0,71.2159,71.3486,71.154,71.2159,38300.0
2013-03-21 12:30:00,80.52,80.72,80.43,80.54,28900.0,71.2248,71.4017,71.1452,71.2425,28900.0
2013-03-21 13:00:00,80.52,80.52,80.07,80.1,23200.0,71.2248,71.2248,70.8267,70.8533,23200.0
2013-03-21 13:30:00,80.1,80.35,79.96,80.12,45200.0,70.8533,71.0744,70.7294,70.8709,45200.0
2013-03-21 14:00:00,80.08,80.32,79.97,80.22,27400.0,70.8356,71.0479,70.7383,70.9594,27400.0
2013-03-21 14:30:00,80.23,80.24,79.99,80.0,33200.0,70.9683,70.9771,70.756,70.7648,33200.0
2013-03-21 15:00:00,80.01,80.38,79.99,80.36,66300.0,70.7736,71.1009,70.756,71.0832,66300.0
2013-03-21 15:30:00,80.33,80.33,79.98,80.0,120500.0,71.0567,71.0567,70.7471,70.7648,120500.0
2013-03-22 09:30:00,80.12,80.44,79.65,79.97,88800.0,70.8709,71.154,70.4552,70.7383,88800.0
2013-03-22 10:00:00,79.93,80.0,79.54,79.71,62300.0,70.7029,70.7648,70.3579,70.5083,62300.0
2013-03-22 10:30:00,79.7,79.74,79.42,79.5,45000.0,70.4994,70.5348,70.2518,70.3225,45000.0
2013-03-22 11:00:00,79.49,79.63,79.45,79.51,29700.0,70.3137,70.4375,70.2783,70.3314,29700.0
2013-03-22 11:30:00,79.51,79.51,78.97,79.0,33500.0,70.3314,70.3314,69.8537,69.8802,33500.0
2013-03-22 12:00:00,79.0,79.16,78.99,79.03,30300.0,69.8802,70.0218,69.8714,69.9068,30300.0
2013-03-22 12:30:00,79.04,79.56,79.03,79.53,40400.0,69.9156,70.3756,69.9068,70.3491,40400.0
2013-03-22 13:00:00,79.56,79.75,79.56,79.74,18900.0,70.3756,70.5437,70.3756,70.5348,18900.0
2013-03-22 13:30:00,79.81,79.81,79.52,79.61,9000.0,70.5967,70.5967,70.3402,70.4198,9000.0
2013-03-22 14:00:00,79.61,79.72,79.52,79.7,20900.0,70.4198,70.5171,70.3402,70.4994,20900.0
2013-03-22 14:30:00,79.7,80.06,79.7,79.95,36000.0,70.4994,70.8179,70.4994,70.7206,36000.0
2013-03-22 15:00:00,79.95,79.99,79.75,79.82,47500.0,70.7206,70.756,70.5437,70.6056,47500.0
2013-03-22 15:30:00,79.83,79.89,79.72,79.81,74000.0,70.6144,70.6675,70.5171,70.5967,74000.0
2013-03-25 09:30:00,79.83,80.16,79.33,79.58,78200.0,70.6144,70.9063,70.1721,70.3933,78200.0
2013-03-25 10:00:00,79.58,80.56,79.55,80.52,116500.0,70.3933,71.2602,70.3668,71.2248,116500.0
2013-03-25 10:30:00,80.47,80.9,80.17,80.25,101300.0,71.1805,71.5609,70.9152,70.9859,101300.0
2013-03-25 11:00:00,80.21,80.27,79.89,79.97,92900.0,70.9506,71.0036,70.6675,70.7383,92900.0
2013-03-25 11:30:00,79.98,80.22,79.92,80.06,32400.0,70.7471,70.9594,70.694,70.8179,32400.0
2013-03-25 12:00:00,80.07,80.62,80.07,80.34,31600.0,70.8267,71.3132,70.8267,71.0656,31600.0
2013-03-25 12:30:00,80.26,80.6,80.22,80.6,58700.0,70.9948,71.2955,70.9594,71.2955,58700.0
2013-03-25 13:00:00,80.6,80.6,80.05,80.09,33300.0,71.2955,71.2955,70.809,70.8444,33300.0
2013-03-25 13:30:00,80.11,80.65,80.1,80.62,46100.0,70.8621,71.3398,70.8533,71.3132,46100.0
2013-03-25 14:00:00,80.62,80.94,80.48,80.86,65100.0,71.3132,71.5963,71.1894,71.5255,65100.0
2013-03-25 14:30:00,80.86,80.86,80.34,80.37,137900.0,71.5255,71.5255,71.0656,71.0921,137900.0
2013-03-25 15:00:00,80.36,80.56,80.19,80.33,129400.0,71.0832,71.2602,70.9329,71.0567,129400.0
2013-03-25 15:30:00,80.31,80.67,80.29,80.56,137500.0,71.039,71.3575,71.0213,71.2602,137500.0
2013-03-26 09:30:00,80.91,81.43,80.65,80.74,86700.0,71.5698,72.0297,71.3398,71.4194,86700.0
2013-03-26 10:00:00,80.74,81.04,80.56,80.69,38500.0,71.4194,71.6847,71.2602,71.3751,38500.0
2013-03-26 10:30:00,80.69,81.04,80.6,80.91,42400.0,71.3751,71.6847,71.2955,71.5698,42400.0
2013-03-26 11:00:00,80.93,81.05,80.73,80.92,37400.0,71.5874,71.6936,71.4105,71.5786,37400.0
2013-03-26 11:30:00,80.92,80.99,80.75,80.76,53400.0,71.5786,71.6405,71.4282,71.4371,53400.0
2013-03-26 12:00:00,80.78,80.97,80.77,80.94,43400.0,71.4548,71.6228,71.4459,71.5963,43400.0
2013-03-26 12:30:00,80.92,80.98,80.82,80.94,43200.0,71.5786,71.6317,71.4901,71.5963,43200.0
2013-03-26 13:00:00,80.94,81.2,80.87,81.08,28100.0,71.5963,71.8263,71.5344,71.7201,28100.0
2013-03-26 13:30:00,81.08,81.18,80.83,81.18,43600.0,71.7201,71.8086,71.499,71.8086,43600.0
2013-03-26 14:00:00,81.13,81.2,81.03,81.15,36100.0,71.7644,71.8263,71.6759,71.782,36100.0
2013-03-26 14:30:00,81.14,81.3,81.05,81.25,65700.0,71.7732,71.9147,71.6936,71.8705,65700.0
2013-03-26 15:00:00,81.22,81.58,81.21,81.47,110700.0,71.844,72.1624,71.8351,72.0651,110700.0
2013-03-26 15:30:00,81.47,81.61,81.41,81.61,283300.0,72.0651,72.1889,72.012,72.1889,283300.0
2013-03-27 09:30:00,81.02,81.36,80.96,81.2,35000.0,71.6671,71.9678,71.614,71.8263,35000.0
2013-03-27 10:00:00,81.16,81.44,81.15,81.32,32900.0,71.7909,72.0386,71.782,71.9324,32900.0
2013-03-27 10:30:00,81.27,81.35,81.13,81.25,41400.0,71.8882,71.959,71.7644,71.8705,41400.0
2013-03-27 11:00:00,81.25,81.34,81.21,81.26,34100.0,71.8705,71.9501,71.8351,71.8793,34100.0
2013-03-27 11:30:00,81.26,81.36,81.26,81.32,32500.0,71.8793,71.9678,71.8793,71.9324,32500.0
2013-03-27 12:00:00,81.33,81.41,81.28,81.35,24400.0,71.9413,72.012,71.897,71.959,24400.0
2013-03-27 12:30:00,81.38,81.64,81.36,81.46,33600.0,71.9855,72.2155,71.9678,72.0563,33600.0
2013-03-27 13:00:00,81.46,81.46,81.38,81.46,21200.0,72.0563,72.0563,71.9855,72.0563,21200.0
2013-03-27 13:30:00,81.42,81.47,81.4,81.42,21700.0,72.0209,72.0651,72.0032,72.0209,21700.0
2013-03-27 14:00:00,81.42,81.67,81.41,81.63,28100.0,72.0209,72.242,72.012,72.2066,28100.0
2013-03-27 14:30:00,81.6,81.68,81.47,81.68,58400.0,72.1801,72.2509,72.0651,72.2509,58400.0
2013-03-27 15:00:00,81.67,81.7,81.57,81.63,45400.0,72.242,72.2686,72.1536,72.2066,45400.0
2013-03-27 15:30:00,81.63,81.7,81.58,81.69,114200.0,72.2066,72.2686,72.1624,72.2597,114200.0
2013-03-28 09:30:00,81.34,81.8,81.29,81.7,419600.0,71.9501,72.357,71.9059,72.2686,419600.0
2013-03-28 10:00:00,81.7,81.98,81.64,81.92,49500.0,72.2686,72.5162,72.2155,72.4632,49500.0
2013-03-28 10:30:00,81.92,82.07,81.91,81.94,43100.0,72.4632,72.5958,72.4543,72.4808,43100.0
2013-03-28 11:00:00,81.93,82.14,81.91,82.08,37700.0,72.472,72.6578,72.4543,72.6047,37700.0
2013-03-28 11:30:00,82.09,82.38,82.08,82.38,36500.0,72.6135,72.8701,72.6047,72.8701,36500.0
2013-03-28 12:00:00,82.34,82.56,82.29,82.53,38600.0,72.8347,73.0293,72.7904,73.0027,38600.0
2013-03-28 12:30:00,82.53,82.67,82.51,82.58,91900.0,73.0027,73.1266,72.985,73.047,91900.0
2013-03-28 13:00:00,82.58,82.89,82.54,82.71,54200.0,73.047,73.3212,73.0116,73.162,54200.0
2013-03-28 13:30:00,82.7,82.94,82.59,82.88,51400.0,73.1531,73.3654,73.0558,73.3123,51400.0
2013-03-28 14:00:00,82.88,83.07,82.68,82.94,57600.0,73.3123,73.4804,73.1354,73.3654,57600.0
2013-03-28 14:30:00,82.92,82.92,82.57,82.58,34200.0,73.3477,73.3477,73.0381,73.047,34200.0
2013-03-28 15:00:00,82.57,82.7,82.43,82.64,50800.0,73.0381,73.1531,72.9143,73.1,50800.0
2013-03-28 15:30:00,82.65,82.81,82.5,82.64,161300.0,73.1089,73.2504,72.9762,73.1,161300.0
2013-04-01 09:30:00,82.54,83.03,82.25,82.25,71900.0,73.0116,73.445,72.7551,72.7551,71900.0
2013-04-01 10:00:00,82.29,82.34,82.06,82.2,109600.0,72.7904,72.8347,72.587,72.7108,109600.0
2013-04-01 10:30:00,82.19,82.2,81.78,81.78,31900.0,72.702,72.7108,72.3393,72.3393,31900.0
2013-04-01 11:00:00,81.66,82.17,81.66,82.16,25600.0,72.2332,72.6843,72.2332,72.6755,25600.0
2013-04-01 11:30:00,82.13,82.21,81.9,81.9,15700.0,72.6489,72.7197,72.4455,72.4455,15700.0
2013-04-01 12:00:00,81.88,82.1,81.86,82.09,43000.0,72.4278,72.6224,72.4101,72.6135,43000.0
2013-04-01 12:30:00,82.03,82.04,81.92,81.98,23900.0,72.5605,72.5693,72.4632,72.5162,23900.0
2013-04-01 13:00:00,81.97,82.05,81.94,82.03,48500.0,72.5074,72.5782,72.4808,72.5605,48500.0
2013-04-01 13:30:00,82.02,82.06,81.95,81.96,21100.0,72.5516,72.587,72.4897,72.4985,21100.0
2013-04-01 14:00:00,81.96,82.14,81.96,82.11,73200.0,72.4985,72.6578,72.4985,72.6312,73200.0
2013-04-01 14:30:00,82.12,82.22,82.05,82.16,96800.0,72.6401,72.7285,72.5782,72.6755,96800.0
2013-04-01 15:00:00,82.17,82.24,82.11,82.2,65800.0,72.6843,72.7462,72.6312,72.7108,65800.0
2013-04-01 15:30:00,82.21,82.34,82.16,82.33,90300.0,72.7197,72.8347,72.6755,72.8258,90300.0
2013-04-02 09:30:00,82.49,82.91,82.31,82.51,52300.0,72.9674,73.3389,72.8081,72.985,52300.0
2013-04-02 10:00:00,82.46,82.69,82.46,82.67,41100.0,72.9408,73.1443,72.9408,73.1266,41100.0
2013-04-02 10:30:00,82.68,82.88,82.16,82.18,49000.0,73.1354,73.3123,72.6755,72.6931,49000.0
2013-04-02 11:00:00,82.18,82.25,81.93,82.05,83700.0,72.6931,72.7551,72.472,72.5782,83700.0
2013-04-02 11:30:00,82.0,82.04,81.54,81.55,40000.0,72.5339,72.5693,72.127,72.1359,40000.0
2013-04-02 12:00:00,81.55,81.91,81.33,81.75,132300.0,72.1359,72.4543,71.9413,72.3128,132300.0
2013-04-02 12:30:00,81.76,82.06,81.68,81.87,37200.0,72.3216,72.587,72.2509,72.4189,37200.0
2013-04-02 13:00:00,81.85,82.02,81.85,81.98,62200.0,72.4012,72.5516,72.4012,72.5162,62200.0
2013-04-02 13:30:00,81.98,82.37,81.97,82.3,65000.0,72.5162,72.8612,72.5074,72.7993,65000.0
2013-04-02 14:00:00,82.3,82.37,82.27,82.34,36200.0,72.7993,72.8612,72.7728,72.8347,36200.0
2013-04-02 14:30:00,82.33,82.34,82.18,82.29,53900.0,72.8258,72.8347,72.6931,72.7904,53900.0
2013-04-02 15:00:00,82.28,82.31,82.18,82.18,23100.0,72.7816,72.8081,72.6931,72.6931,23100.0
2013-04-02 15:30:00,82.18,82.85,82.16,82.82,221100.0,72.6931,73.2858,72.6755,73.2593,221100.0
2013-04-03 09:30:00,82.8,82.95,81.7,81.7,40700.0,73.2416,73.3743,72.2686,72.2686,40700.0
2013-04-03 10:00:00,81.7,81.87,81.51,81.58,32100.0,72.2686,72.4189,72.1005,72.1624,32100.0
2013-04-03 10:30:00,81.61,82.12,81.5,82.0,37000.0,72.1889,72.6401,72.0916,72.5339,37000.0
2013-04-03 11:00:00,81.95,82.04,81.64,81.93,25000.0,72.4897,72.5693,72.2155,72.472,25000.0
2013-04-03 11:30:00,81.94,81.98,81.8,81.96,41700.0,72.4808,72.5162,72.357,72.4985,41700.0
2013-04-03 12:00:00,81.96,82.16,81.9,82.08,28900.0,72.4985,72.6755,72.4455,72.6047,28900.0
2013-04-03 12:30:00,82.07,82.32,81.97,82.19,42700.0,72.5958,72.817,72.5074,72.702,42700.0
2013-04-03 13:00:00,82.25,82.25,81.76,81.84,86600.0,72.7551,72.7551,72.3216,72.3924,86600.0
2013-04-03 13:30:00,81.85,81.98,81.66,81.75,74800.0,72.4012,72.5162,72.2332,72.3128,74800.0
2013-04-03 14:00:00,81.75,81.84,81.71,81.78,36600.0,72.3128,72.3924,72.2774,72.3393,36600.0
2013-04-03 14:30:00,81.77,81.92,81.7,81.78,28600.0,72.3305,72.4632,72.2686,72.3393,28600.0
2013-04-03 15:00:00,81.78,81.84,81.73,81.78,72700.0,72.3393,72.3924,72.2951,72.3393,72700.0
2013-04-03 15:30:00,81.77,82.19,81.72,82.11,240000.0,72.3305,72.702,72.2862,72.6312,240000.0
2013-04-04 09:30:00,82.2,82.46,82.0,82.24,29200.0,72.7108,72.9408,72.5339,72.7462,29200.0
2013-04-04 10:00:00,82.25,82.48,82.22,82.39,33300.0,72.7551,72.9585,72.7285,72.8789,33300.0
2013-04-04 10:30:00,82.39,82.65,82.3,82.47,85200.0,72.8789,73.1089,72.7993,72.9497,85200.0
2013-04-04 11:00:00,82.49,82.97,82.45,82.85,169000.0,72.9674,73.3919,72.932,73.2858,169000.0
2013-04-04 11:30:00,82.85,82.87,82.47,82.62,31300.0,73.2858,73.3035,72.9497,73.0823,31300.0
2013-04-04 12:00:00,82.59,82.59,82.33,82.39,17600.0,73.0558,73.0558,72.8258,72.8789,17600.0
2013-04-04 12:30:00,82.35,82.48,82.34,82.43,28100.0,72.8435,72.9585,72.8347,72.9143,28100.0
2013-04-04 13:00:00,82.43,82.47,82.13,82.13,31900.0,72.9143,72.9497,72.6489,72.6489,31900.0
2013-04-04 13:30:00,82.16,82.26,82.09,82.13,30300.0,72.6755,72.7639,72.6135,72.6489,30300.0
2013-04-04 14:00:00,82.14,82.15,81.94,82.12,54000.0,72.6578,72.6666,72.4808,72.6401,54000.0
2013-04-04 14:30:00,82.12,82.13,81.93,82.12,89400.0,72.6401,72.6489,72.472,72.6401,89400.0
2013-04-04 15:00:00,82.13,82.36,82.0,82.32,66400.0,72.6489,72.8524,72.5339,72.817,66400.0
2013-04-04 15:30:00,82.35,82.6,82.13,82.19,94800.0,72.8435,73.0647,72.6489,72.702,94800.0
2013-04-05 09:30:00,81.62,81.62,81.26,81.33,37900.0,72.1978,72.1978,71.8793,71.9413,37900.0
2013-04-05 10:00:00,81.34,81.46,81.22,81.31,41700.0,71.9501,72.0563,71.844,71.9236,41700.0
2013-04-05 10:30:00,81.32,81.56,81.23,81.38,59300.0,71.9324,72.1447,71.8528,71.9855,59300.0
2013-04-05 11:00:00,81.45,81.47,81.27,81.4,57800.0,72.0474,72.0651,71.8882,72.0032,57800.0
2013-04-05 11:30:00,81.37,81.41,81.22,81.22,138500.0,71.9766,72.012,71.844,71.844,138500.0
2013-04-05 12:00:00,81.17,81.18,80.82,80.91,42300.0,71.7997,71.8086,71.4901,71.5698,42300.0
2013-04-05 12:30:00,80.94,80.97,80.75,80.83,48100.0,71.5963,71.6228,71.4282,71.499,48100.0
2013-04-05 13:00:00,80.82,81.03,80.82,80.98,61600.0,71.4901,71.6759,71.4901,71.6317,61600.0
2013-04-05 13:30:00,80.99,81.01,80.81,80.9,41300.0,71.6405,71.6582,71.4813,71.5609,41300.0
2013-04-05 14:00:00,80.94,81.05,80.8,81.04,49700.0,71.5963,71.6936,71.4725,71.6847,49700.0
2013-04-05 14:30:00,81.02,81.1,80.95,80.97,65200.0,71.6671,71.7378,71.6051,71.6228,65200.0
2013-04-05 15:00:00,80.98,81.07,80.87,80.91,95800.0,71.6317,71.7113,71.5344,71.5698,95800.0
2013-04-05 15:30:00,80.91,81.12,80.79,80.95,139100.0,71.5698,71.7555,71.4636,71.6051,139100.0
2013-04-08 09:30:00,81.0,81.15,80.4,80.51,120700.0,71.6494,71.782,71.1186,71.2159,120700.0
2013-04-08 10:00:00,80.52,80.86,80.37,80.75,82100.0,71.2248,71.5255,71.0921,71.4282,82100.0
2013-04-08 10:30:00,80.72,80.9,80.54,80.63,50200.0,71.4017,71.5609,71.2425,71.3221,50200.0
2013-04-08 11:00:00,80.63,80.76,80.55,80.71,19900.0,71.3221,71.4371,71.2513,71.3928,19900.0
2013-04-08 11:30:00,80.74,80.9,80.67,80.84,18900.0,71.4194,71.5609,71.3575,71.5078,18900.0
2013-04-08 12:00:00,80.79,80.92,80.75,80.79,39000.0,71.4636,71.5786,71.4282,71.4636,39000.0
2013-04-08 12:30:00,80.79,81.0,80.67,80.98,23800.0,71.4636,71.6494,71.3575,71.6317,23800.0
2013-04-08 13:00:00,80.97,81.02,80.44,80.46,55000.0,71.6228,71.6671,71.154,71.1717,55000.0
2013-04-08 13:30:00,80.49,80.54,80.42,80.5,32500.0,71.1982,71.2425,71.1363,71.2071,32500.0
2013-04-08 14:00:00,80.47,80.52,80.37,80.44,37900.0,71.1805,71.2248,71.0921,71.154,37900.0
2013-04-08 14:30:00,80.44,80.51,80.39,80.45,33400.0,71.154,71.2159,71.1098,71.1629,33400.0
2013-04-08 15:00:00,80.46,80.51,80.39,80.45,52300.0,71.1717,71.2159,71.1098,71.1629,52300.0
2013-04-08 15:30:00,80.45,80.67,80.35,80.62,225800.0,71.1629,71.3575,71.0744,71.3132,225800.0
2013-04-09 09:30:00,79.97,79.97,79.38,79.39,177900.0,70.7383,70.7383,70.2164,70.2252,177900.0
2013-04-09 10:00:00,79.39,79.63,79.35,79.53,90900.0,70.2252,70.4375,70.1898,70.3491,90900.0
2013-04-09 10:30:00,79.53,79.56,79.06,79.25,84000.0,70.3491,70.3756,69.9333,70.1014,84000.0
2013-04-09 11:00:00,79.27,79.43,78.74,78.78,142500.0,70.1191,70.2606,69.6503,69.6856,142500.0
2013-04-09 11:30:00,78.77,79.17,78.65,78.86,123300.0,69.6768,70.0306,69.5706,69.7564,123300.0
2013-04-09 12:00:00,78.89,78.93,78.5,78.67,195700.0,69.7829,69.8183,69.438,69.5883,195700.0
2013-04-09 12:30:00,78.67,78.95,78.5,78.85,69400.0,69.5883,69.836,69.438,69.7476,69400.0
2013-04-09 13:00:00,78.85,78.97,78.65,78.89,54100.0,69.7476,69.8537,69.5706,69.7829,54100.0
2013-04-09 13:30:00,78.92,79.09,78.78,78.9,44700.0,69.8095,69.9599,69.6856,69.7918,44700.0
2013-04-09 14:00:00,78.91,79.29,78.84,79.28,42700.0,69.8006,70.1368,69.7387,70.1279,42700.0
2013-04-09 14:30:00,79.28,79.57,79.06,79.11,58700.0,70.1279,70.3844,69.9333,69.9775,58700.0
2013-04-09 15:00:00,79.1,79.13,78.77,78.79,70700.0,69.9687,69.9952,69.6768,69.6945,70700.0
2013-04-09 15:30:00,78.77,78.82,78.53,78.71,177400.0,69.6768,69.721,69.4645,69.6237,177400.0
2013-04-10 09:30:00,79.0,80.77,79.0,80.0,259100.0,69.8802,71.4459,69.8802,70.7648,259100.0
2013-04-10 10:00:00,80.06,81.05,80.04,80.98,214600.0,70.8179,71.6936,70.8002,71.6317,214600.0
2013-04-10 10:30:00,80.95,81.1,80.69,80.96,128200.0,71.6051,71.7378,71.3751,71.614,128200.0
2013-04-10 11:00:00,80.95,81.08,80.7,80.86,136900.0,71.6051,71.7201,71.384,71.5255,136900.0
2013-04-10 11:30:00,80.87,81.31,80.79,81.01,113200.0,71.5344,71.9236,71.4636,71.6582,113200.0
2013-04-10 12:00:00,81.01,81.02,80.7,80.81,73500.0,71.6582,71.6671,71.384,71.4813,73500.0
2013-04-10 12:30:00,80.8,81.42,80.77,81.42,86000.0,71.4725,72.0209,71.4459,72.0209,86000.0
2013-04-10 13:00:00,81.41,81.85,81.26,81.45,110900.0,72.012,72.4012,71.8793,72.0474,110900.0
2013-04-10 13:30:00,81.5,81.5,81.07,81.1,74600.0,72.0916,72.0916,71.7113,71.7378,74600.0
2013-04-10 14:00:00,81.1,81.23,81.04,81.19,45000.0,71.7378,71.8528,71.6847,71.8174,45000.0
2013-04-10 14:30:00,81.19,81.25,80.88,81.06,87500.0,71.8174,71.8705,71.5432,71.7024,87500.0
2013-04-10 15:00:00,81.09,81.24,81.06,81.15,63600.0,71.729,71.8617,71.7024,71.782,63600.0
2013-04-10 15:30:00,81.15,81.31,81.09,81.2,147200.0,71.782,71.9236,71.729,71.8263,147200.0
2013-04-11 09:30:00,81.03,81.85,80.81,81.49,123600.0,71.6759,72.4012,71.4813,72.0828,123600.0
2013-04-11 10:00:00,81.45,82.38,81.37,82.22,60400.0,72.0474,72.8701,71.9766,72.7285,60400.0
2013-04-11 10:30:00,82.22,82.28,81.67,82.27,70100.0,72.7285,72.7816,72.242,72.7728,70100.0
2013-04-11 11:00:00,82.3,82.39,82.13,82.35,38100.0,72.7993,72.8789,72.6489,72.8435,38100.0
2013-04-11 11:30:00,82.33,82.56,82.3,82.51,20800.0,72.8258,73.0293,72.7993,72.985,20800.0
2013-04-11 12:00:00,82.49,82.49,82.13,82.24,31000.0,72.9674,72.9674,72.6489,72.7462,31000.0
2013-04-11 12:30:00,82.28,82.35,82.07,82.28,29100.0,72.7816,72.8435,72.5958,72.7816,29100.0
2013-04-11 13:00:00,82.26,82.4,82.09,82.35,37100.0,72.7639,72.8877,72.6135,72.8435,37100.0
2013-04-11 13:30:00,82.35,82.94,82.33,82.84,69300.0,72.8435,73.3654,72.8258,73.277,69300.0
2013-04-11 14:00:00,82.81,83.16,82.7,83.07,93700.0,73.2504,73.56,73.1531,73.4804,93700.0
2013-04-11 14:30:00,83.06,83.1,82.84,83.05,134200.0,73.4716,73.5069,73.277,73.4627,134200.0
2013-04-11 15:00:00,83.05,83.2,83.03,83.09,84100.0,73.4627,73.5954,73.445,73.4981,84100.0
2013-04-11 15:30:00,83.12,83.37,82.9,83.0,210400.0,73.5246,73.7458,73.33,73.4185,210400.0
2013-04-12 09:30:00,82.96,83.52,82.28,82.44,50600.0,73.3831,73.8785,72.7816,72.9231,50600.0
2013-04-12 10:00:00,82.43,82.91,82.38,82.76,34900.0,72.9143,73.3389,72.8701,73.2062,34900.0
2013-04-12 10:30:00,82.75,82.83,82.28,82.64,38500.0,73.1973,73.2681,72.7816,73.1,38500.0
2013-04-12 11:00:00,82.59,82.77,82.49,82.57,40200.0,73.0558,73.215,72.9674,73.0381,40200.0
2013-04-12 11:30:00,82.58,82.66,82.08,82.18,373600.0,73.047,73.1177,72.6047,72.6931,373600.0
2013-04-12 12:00:00,82.18,82.3,82.13,82.26,54200.0,72.6931,72.7993,72.6489,72.7639,54200.0
2013-04-12 12:30:00,82.25,82.28,81.9,82.01,82900.0,72.7551,72.7816,72.4455,72.5428,82900.0
2013-04-12 13:00:00,82.02,82.05,81.58,81.61,33400.0,72.5516,72.5782,72.1624,72.1889,33400.0
2013-04-12 13:30:00,81.64,82.05,81.64,81.82,40100.0,72.2155,72.5782,72.2155,72.3747,40100.0
2013-04-12 14:00:00,81.82,82.02,81.81,81.92,18200.0,72.3747,72.5516,72.3659,72.4632,18200.0
2013-04-12 14:30:00,81.92,82.23,81.91,82.08,69700.0,72.4632,72.7374,72.4543,72.6047,69700.0
2013-04-12 15:00:00,82.08,82.28,82.06,82.23,36700.0,72.6047,72.7816,72.587,72.7374,36700.0
2013-04-12 15:30:00,82.2,82.2,81.97,82.0,96600.0,72.7108,72.7108,72.5074,72.5339,96600.0
2013-04-15 09:30:00,81.89,82.2,81.54,81.65,37900.0,72.4366,72.7108,72.127,72.2243,37900.0
2013-04-15 10:00:00,81.6,81.63,80.81,80.98,40100.0,72.1801,72.2066,71.4813,71.6317,40100.0
2013-04-15 10:30:00,81.01,81.2,80.88,81.16,45900.0,71.6582,71.8263,71.5432,71.7909,45900.0
2013-04-15 11:00:00,81.21,81.21,80.74,80.8,81000.0,71.8351,71.8351,71.4194,71.4725,81000.0
2013-04-15 11:30:00,80.83,80.98,80.76,80.93,126500.0,71.499,71.6317,71.4371,71.5874,126500.0
2013-04-15 12:00:00,80.99,81.01,80.88,80.99,73300.0,71.6405,71.6582,71.5432,71.6405,73300.0
2013-04-15 12:30:00,80.98,81.03,80.6,80.73,141000.0,71.6317,71.6759,71.2955,71.4105,141000.0
2013-04-15 13:00:00,80.75,80.93,80.7,80.85,76000.0,71.4282,71.5874,71.384,71.5167,76000.0
2013-04-15 13:30:00,80.85,80.89,80.72,80.74,33000.0,71.5167,71.5521,71.4017,71.4194,33000.0
2013-04-15 14:00:00,80.77,80.77,80.53,80.57,45100.0,71.4459,71.4459,71.2336,71.269,45100.0
2013-04-15 14:30:00,80.59,80.7,80.31,80.32,60400.0,71.2867,71.384,71.039,71.0479,60400.0
2013-04-15 15:00:00,80.32,80.5,79.99,80.42,78200.0,71.0479,71.2071,70.756,71.1363,78200.0
2013-04-15 15:30:00,80.45,80.46,80.08,80.26,103800.0,71.1629,71.1717,70.8356,70.9948,103800.0
2013-04-16 09:30:00,80.69,80.97,80.19,80.25,106000.0,71.3751,71.6228,70.9329,70.9859,106000.0
2013-04-16 10:00:00,80.25,80.47,80.24,80.33,59700.0,70.9859,71.1805,70.9771,71.0567,59700.0
2013-04-16 10:30:00,80.33,80.47,80.22,80.3,50200.0,71.0567,71.1805,70.9594,71.0302,50200.0
2013-04-16 11:00:00,80.3,80.31,79.84,79.87,57100.0,71.0302,71.039,70.6233,70.6498,57100.0
2013-04-16 11:30:00,79.89,80.26,79.8,80.16,51600.0,70.6675,70.9948,70.5879,70.9063,51600.0
2013-04-16 12:00:00,80.18,80.2,79.99,80.0,23600.0,70.924,70.9417,70.756,70.7648,23600.0
2013-04-16 12:30:00,80.01,80.36,79.99,80.34,20800.0,70.7736,71.0832,70.756,71.0656,20800.0
2013-04-16 13:00:00,80.35,80.54,80.33,80.5,24400.0,71.0744,71.2425,71.0567,71.2071,24400.0
2013-04-16 13:30:00,80.48,80.53,80.08,80.08,42200.0,71.1894,71.2336,70.8356,70.8356,42200.0
2013-04-16 14:00:00,80.09,80.36,79.93,80.26,59900.0,70.8444,71.0832,70.7029,70.9948,59900.0
2013-04-16 14:30:00,80.28,80.35,80.11,80.19,43200.0,71.0125,71.0744,70.8621,70.9329,43200.0
2013-04-16 15:00:00,80.18,80.39,80.14,80.27,46900.0,70.924,71.1098,70.8886,71.0036,46900.0
2013-04-16 15:30:00,80.29,80.51,80.25,80.44,89800.0,71.0213,71.2159,70.9859,71.154,89800.0
2013-04-17 09:30:00,80.25,80.25,79.7,79.75,46200.0,70.9859,70.9859,70.4994,70.5437,46200.0
2013-04-17 10:00:00,79.73,79.8,79.13,79.3,118100.0,70.526,70.5879,69.9952,70.1456,118100.0
2013-04-17 10:30:00,79.39,79.68,79.37,79.52,77700.0,70.2252,70.4817,70.2075,70.3402,77700.0
2013-04-17 11:00:00,79.49,79.86,79.38,79.71,64900.0,70.3137,70.641,70.2164,70.5083,64900.0
2013-04-17 11:30:00,79.63,79.71,79.27,79.27,24400.0,70.4375,70.5083,70.1191,70.1191,24400.0
2013-04-17 12:00:00,79.28,79.36,79.05,79.16,34400.0,70.1279,70.1987,69.9245,70.0218,34400.0
2013-04-17 12:30:00,79.19,79.48,79.12,79.44,18300.0,70.0483,70.3048,69.9864,70.2694,18300.0
2013-04-17 13:00:00,79.43,79.56,79.3,79.3,30000.0,70.2606,70.3756,70.1456,70.1456,30000.0
2013-04-17 13:30:00,79.35,79.59,79.31,79.47,23600.0,70.1898,70.4021,70.1545,70.296,23600.0
2013-04-17 14:00:00,79.47,79.54,79.37,79.45,25600.0,70.296,70.3579,70.2075,70.2783,25600.0
2013-04-17 14:30:00,79.45,79.6,79.18,79.31,26100.0,70.2783,70.411,70.0395,70.1545,26100.0
2013-04-17 15:00:00,79.28,79.51,79.22,79.4,30000.0,70.1279,70.3314,70.0748,70.2341,30000.0
2013-04-17 15:30:00,79.43,79.91,79.35,79.82,177000.0,70.2606,70.6852,70.1898,70.6056,177000.0
2013-04-18 09:30:00,79.8,79.86,79.23,79.35,35200.0,70.5879,70.641,70.0837,70.1898,35200.0
2013-04-18 10:00:00,79.39,79.46,79.2,79.43,37900.0,70.2252,70.2871,70.0572,70.2606,37900.0
2013-04-18 10:30:00,79.53,79.86,79.48,79.77,29500.0,70.3491,70.641,70.3048,70.5614,29500.0
2013-04-18 11:00:00,79.76,79.78,79.2,79.3,57900.0,70.5525,70.5702,70.0572,70.1456,57900.0
2013-04-18 11:30:00,79.33,79.4,78.92,79.06,66100.0,70.1721,70.2341,69.8095,69.9333,66100.0
2013-04-18 12:00:00,79.06,79.31,78.95,79.0,43800.0,69.9333,70.1545,69.836,69.8802,43800.0
2013-04-18 12:30:00,79.0,79.02,78.9,79.01,35600.0,69.8802,69.8979,69.7918,69.8891,35600.0
2013-04-18 13:00:00,79.02,79.3,78.97,79.23,39000.0,69.8979,70.1456,69.8537,70.0837,39000.0
2013-04-18 13:30:00,79.23,79.31,79.2,79.31,31500.0,70.0837,70.1545,70.0572,70.1545,31500.0
2013-04-18 14:00:00,79.3,79.36,79.23,79.33,47700.0,70.1456,70.1987,70.0837,70.1721,47700.0
2013-04-18 14:30:00,79.3,79.34,78.98,79.02,52300.0,70.1456,70.181,69.8626,69.8979,52300.0
2013-04-18 15:00:00,79.02,79.04,78.81,78.94,57100.0,69.8979,69.9156,69.7122,69.8272,57100.0
2013-04-18 15:30:00,78.96,79.13,78.88,78.92,95600.0,69.8449,69.9952,69.7741,69.8095,95600.0
2013-04-19 09:30:00,79.14,79.18,78.33,78.41,88500.0,70.0041,70.0395,69.2876,69.3584,88500.0
2013-04-19 10:00:00,78.45,78.51,78.01,78.09,103200.0,69.3937,69.4468,69.0045,69.0753,103200.0
2013-04-19 10:30:00,78.09,78.33,77.98,78.33,77100.0,69.0753,69.2876,68.978,69.2876,77100.0
2013-04-19 11:00:00,78.35,80.08,78.34,79.89,185900.0,69.3053,70.8356,69.2964,70.6675,185900.0
2013-04-19 11:30:00,79.94,80.36,79.9,80.25,48300.0,70.7117,71.0832,70.6763,70.9859,48300.0
2013-04-19 12:00:00,80.25,80.58,80.22,80.57,99000.0,70.9859,71.2778,70.9594,71.269,99000.0
2013-04-19 12:30:00,80.56,80.69,79.99,80.1,82200.0,71.2602,71.3751,70.756,70.8533,82200.0
2013-04-19 13:00:00,80.06,80.1,79.86,80.01,35800.0,70.8179,70.8533,70.641,70.7736,35800.0
2013-04-19 13:30:00,80.01,80.11,79.97,80.1,25200.0,70.7736,70.8621,70.7383,70.8533,25200.0
2013-04-19 14:00:00,80.06,80.2,79.97,80.16,32400.0,70.8179,70.9417,70.7383,70.9063,32400.0
2013-04-19 14:30:00,80.15,80.2,80.08,80.15,36500.0,70.8975,70.9417,70.8356,70.8975,36500.0
2013-04-19 15:00:00,80.14,80.21,80.1,80.12,60300.0,70.8886,70.9506,70.8533,70.8709,60300.0
2013-04-19 15:30:00,80.12,80.13,79.86,79.9,121200.0,70.8709,70.8798,70.641,70.6763,121200.0
2013-04-22 09:30:00,79.85,79.97,78.75,79.33,122800.0,70.6321,70.7383,69.6591,70.1721,122800.0
2013-04-22 10:00:00,79.31,79.61,79.08,79.6,62200.0,70.1545,70.4198,69.951,70.411,62200.0
2013-04-22 10:30:00,79.57,79.58,78.98,79.1,27500.0,70.3844,70.3933,69.8626,69.9687,27500.0
2013-04-22 11:00:00,79.09,79.14,78.88,78.92,19700.0,69.9599,70.0041,69.7741,69.8095,19700.0
2013-04-22 11:30:00,78.94,79.13,78.79,78.93,21700.0,69.8272,69.9952,69.6945,69.8183,21700.0
2013-04-22 12:00:00,78.97,79.12,78.95,79.09,21100.0,69.8537,69.9864,69.836,69.9599,21100.0
2013-04-22 12:30:00,79.14,79.34,79.08,79.18,47700.0,70.0041,70.181,69.951,70.0395,47700.0
2013-04-22 13:00:00,79.19,79.2,78.97,78.97,23500.0,70.0483,70.0572,69.8537,69.8537,23500.0
2013-04-22 13:30:00,79.0,79.07,78.86,78.89,19100.0,69.8802,69.9422,69.7564,69.7829,19100.0
2013-04-22 14:00:00,78.91,79.12,78.81,79.12,13900.0,69.8006,69.9864,69.7122,69.9864,13900.0
2013-04-22 14:30:00,79.11,79.13,78.84,78.86,20900.0,69.9775,69.9952,69.7387,69.7564,20900.0
2013-04-22 15:00:00,78.85,79.03,78.85,78.98,31000.0,69.7476,69.9068,69.7476,69.8626,31000.0
2013-04-22 15:30:00,79.0,79.14,78.95,79.1,113700.0,69.8802,70.0041,69.836,69.9687,113700.0
2013-04-23 09:30:00,79.55,80.91,79.53,80.89,93900.0,70.3668,71.5698,70.3491,71.5521,93900.0
2013-04-23 10:00:00,80.9,81.17,80.8,81.12,66000.0,71.5609,71.7997,71.4725,71.7555,66000.0
2013-04-23 10:30:00,81.12,81.2,81.04,81.16,40600.0,71.7555,71.8263,71.6847,71.7909,40600.0
2013-04-23 11:00:00,81.14,81.23,80.68,80.78,51300.0,71.7732,71.8528,71.3663,71.4548,51300.0
2013-04-23 11:30:00,80.76,81.1,80.76,80.9,40000.0,71.4371,71.7378,71.4371,71.5609,40000.0
2013-04-23 12:00:00,80.89,80.93,80.54,80.62,34100.0,71.5521,71.5874,71.2425,71.3132,34100.0
2013-04-23 12:30:00,80.62,80.67,80.39,80.45,24000.0,71.3132,71.3575,71.1098,71.1629,24000.0
2013-04-23 13:00:00,80.45,80.45,79.71,80.28,43600.0,71.1629,71.1629,70.5083,71.0125,43600.0
2013-04-23 13:30:00,80.3,80.44,80.1,80.25,25600.0,71.0302,71.154,70.8533,70.9859,25600.0
2013-04-23 14:00:00,80.26,80.28,80.21,80.22,47300.0,70.9948,71.0125,70.9506,70.9594,47300.0
2013-04-23 14:30:00,80.22,80.32,80.2,80.32,43900.0,70.9594,71.0479,70.9417,71.0479,43900.0
2013-04-23 15:00:00,80.32,80.45,80.32,80.45,21600.0,71.0479,71.1629,71.0479,71.1629,21600.0
2013-04-23 15:30:00,80.45,80.55,80.36,80.55,50800.0,71.1629,71.2513,71.0832,71.2513,50800.0
2013-04-24 09:30:00,80.47,81.08,80.47,80.96,62700.0,71.1805,71.7201,71.1805,71.614,62700.0
2013-04-24 10:00:00,80.94,81.07,80.86,80.93,45600.0,71.5963,71.7113,71.5255,71.5874,45600.0
2013-04-24 10:30:00,80.97,81.01,80.75,80.97,41300.0,71.6228,71.6582,71.4282,71.6228,41300.0
2013-04-24 11:00:00,80.97,80.98,80.81,80.89,47600.0,71.6228,71.6317,71.4813,71.5521,47600.0
2013-04-24 11:30:00,80.9,80.94,80.85,80.89,55600.0,71.5609,71.5963,71.5167,71.5521,55600.0
2013-04-24 12:00:00,80.9,80.93,80.82,80.86,37900.0,71.5609,71.5874,71.4901,71.5255,37900.0
2013-04-24 12:30:00,80.86,80.91,80.83,80.84,51000.0,71.5255,71.5698,71.499,71.5078,51000.0
2013-04-24 13:00:00,80.87,81.28,80.85,81.27,37900.0,71.5344,71.897,71.5167,71.8882,37900.0
2013-04-24 13:30:00,81.26,81.37,81.19,81.33,36100.0,71.8793,71.9766,71.8174,71.9413,36100.0
2013-04-24 14:00:00,81.3,81.43,81.13,81.36,91900.0,71.9147,72.0297,71.7644,71.9678,91900.0
2013-04-24 14:30:00,81.36,81.42,81.17,81.23,13400.0,71.9678,72.0209,71.7997,71.8528,13400.0
2013-04-24 15:00:00,81.28,81.31,81.17,81.23,32500.0,71.897,71.9236,71.7997,71.8528,32500.0
2013-04-24 15:30:00,81.23,81.3,81.1,81.2,81600.0,71.8528,71.9147,71.7378,71.8263,81600.0
2013-04-25 09:30:00,82.63,84.01,82.05,83.57,369300.0,73.0912,74.3119,72.5782,73.9227,369300.0
2013-04-25 10:00:00,83.57,83.57,82.82,83.43,140700.0,73.9227,73.9227,73.2593,73.7988,140700.0
2013-04-25 10:30:00,83.41,83.45,83.07,83.2,41300.0,73.7812,73.8165,73.4804,73.5954,41300.0
2013-04-25 11:00:00,83.2,83.32,82.82,82.84,88200.0,73.5954,73.7015,73.2593,73.277,88200.0
2013-04-25 11:30:00,82.87,83.38,82.85,83.28,61500.0,73.3035,73.7546,73.2858,73.6662,61500.0
2013-04-25 12:00:00,83.31,83.44,82.92,83.01,53400.0,73.6927,73.8077,73.3477,73.4273,53400.0
2013-04-25 12:30:00,83.01,83.15,82.95,82.96,69500.0,73.4273,73.5512,73.3743,73.3831,69500.0
2013-04-25 13:00:00,83.0,83.22,83.0,83.22,74600.0,73.4185,73.6131,73.4185,73.6131,74600.0
2013-04-25 13:30:00,83.18,83.26,83.12,83.15,62700.0,73.5777,73.6485,73.5246,73.5512,62700.0
2013-04-25 14:00:00,83.18,83.31,83.1,83.12,38600.0,73.5777,73.6927,73.5069,73.5246,38600.0
2013-04-25 14:30:00,83.12,83.2,82.93,82.96,39800.0,73.5246,73.5954,73.3566,73.3831,39800.0
2013-04-25 15:00:00,82.98,83.12,82.95,83.03,83400.0,73.4008,73.5246,73.3743,73.445,83400.0
2013-04-25 15:30:00,83.03,83.07,82.87,83.02,116400.0,73.445,73.4804,73.3035,73.4362,116400.0
2013-04-26 09:30:00,83.04,83.26,82.65,83.18,94900.0,73.4539,73.6485,73.1089,73.5777,94900.0
2013-04-26 10:00:00,83.21,83.26,82.88,83.06,105600.0,73.6042,73.6485,73.3123,73.4716,105600.0
2013-04-26 10:30:00,83.02,83.13,82.89,82.93,57700.0,73.4362,73.5335,73.3212,73.3566,57700.0
2013-04-26 11:00:00,82.94,83.09,82.91,83.0,47200.0,73.3654,73.4981,73.3389,73.4185,47200.0
2013-04-26 11:30:00,83.0,83.04,82.95,82.99,18900.0,73.4185,73.4539,73.3743,73.4096,18900.0
2013-04-26 12:00:00,82.99,83.02,82.9,82.9,28900.0,73.4096,73.4362,73.33,73.33,28900.0
2013-04-26 12:30:00,82.91,82.99,82.9,82.94,19700.0,73.3389,73.4096,73.33,73.3654,19700.0
2013-04-26 13:00:00,82.93,83.02,82.91,83.0,44700.0,73.3566,73.4362,73.3389,73.4185,44700.0
2013-04-26 13:30:00,82.99,83.0,82.87,82.94,26000.0,73.4096,73.4185,73.3035,73.3654,26000.0
2013-04-26 14:00:00,82.96,83.02,82.9,82.91,41800.0,73.3831,73.4362,73.33,73.3389,41800.0
2013-04-26 14:30:00,82.92,83.02,82.47,83.0,57800.0,73.3477,73.4362,72.9497,73.4185,57800.0
2013-04-26 15:00:00,83.0,83.0,82.92,82.95,33100.0,73.4185,73.4185,73.3477,73.3743,33100.0
2013-04-26 15:30:00,82.97,83.0,82.76,82.9,87500.0,73.3919,73.4185,73.2062,73.33,87500.0
2013-04-29 09:30:00,83.0,83.58,82.76,82.95,85800.0,73.4185,73.9315,73.2062,73.3743,85800.0
2013-04-29 10:00:00,82.95,83.16,82.89,83.1,69600.0,73.3743,73.56,73.3212,73.5069,69600.0
2013-04-29 10:30:00,83.12,83.21,83.05,83.14,39800.0,73.5246,73.6042,73.4627,73.5423,39800.0
2013-04-29 11:00:00,83.15,83.27,83.07,83.25,80200.0,73.5512,73.6573,73.4804,73.6396,80200.0
2013-04-29 11:30:00,83.25,83.29,83.11,83.19,29800.0,73.6396,73.675,73.5158,73.5865,29800.0
2013-04-29 12:00:00,83.18,83.22,83.12,83.17,41500.0,73.5777,73.6131,73.5246,73.5689,41500.0
2013-04-29 12:30:00,83.17,83.23,83.13,83.15,27300.0,73.5689,73.6219,73.5335,73.5512,27300.0
2013-04-29 13:00:00,83.15,83.29,83.13,83.2,79300.0,73.5512,73.675,73.5335,73.5954,79300.0
2013-04-29 13:30:00,83.21,83.42,83.16,83.38,47400.0,73.6042,73.79,73.56,73.7546,47400.0
2013-04-29 14:00:00,83.38,83.45,83.27,83.29,26500.0,73.7546,73.8165,73.6573,73.675,26500.0
2013-04-29 14:30:00,83.29,83.35,83.04,83.08,41200.0,73.675,73.7281,73.4539,73.4892,41200.0
2013-04-29 15:00:00,83.06,83.17,83.01,83.09,68900.0,73.4716,73.5689,73.4273,73.4981,68900.0
2013-04-29 15:30:00,83.09,83.13,82.89,83.0,96600.0,73.4981,73.5335,73.3212,73.4185,96600.0
2013-04-30 09:30:00,83.0,83.46,82.43,82.51,52100.0,73.4185,73.8254,72.9143,72.985,52100.0
2013-04-30 10:00:00,82.65,82.65,82.33,82.34,17000.0,73.1089,73.1089,72.8258,72.8347,17000.0
2013-04-30 10:30:00,82.34,82.68,82.34,82.61,22100.0,72.8347,73.1354,72.8347,73.0735,22100.0
2013-04-30 11:00:00,82.64,83.04,82.52,83.04,24700.0,73.1,73.4539,72.9939,73.4539,24700.0
2013-04-30 11:30:00,83.02,83.24,83.0,83.1,36700.0,73.4362,73.6308,73.4185,73.5069,36700.0
2013-04-30 12:00:00,83.1,83.11,82.97,83.07,36700.0,73.5069,73.5158,73.3919,73.4804,36700.0
2013-04-30 12:30:00,83.08,83.15,82.99,83.0,59600.0,73.4892,73.5512,73.4096,73.4185,59600.0
2013-04-30 13:00:00,82.98,83.12,82.97,83.09,33700.0,73.4008,73.5246,73.3919,73.4981,33700.0
2013-04-30 13:30:00,83.09,83.23,83.09,83.17,25700.0,73.4981,73.6219,73.4981,73.5689,25700.0
2013-04-30 14:00:00,83.18,83.38,83.13,83.38,39300.0,73.5777,73.7546,73.5335,73.7546,39300.0
2013-04-30 14:30:00,83.37,83.6,83.34,83.58,40300.0,73.7458,73.9492,73.7192,73.9315,40300.0
2013-04-30 15:00:00,83.59,83.59,83.38,83.44,43600.0,73.9404,73.9404,73.7546,73.8077,43600.0
2013-04-30 15:30:00,83.47,83.93,83.26,83.87,220700.0,73.8342,74.2411,73.6485,74.188,220700.0
2013-05-01 09:30:00,83.85,84.59,83.81,83.99,52600.0,74.1704,74.8249,74.135,74.2942,52600.0
2013-05-01 10:00:00,84.0,84.2,83.6,84.01,59700.0,74.303,74.48,73.9492,74.3119,59700.0
2013-05-01 10:30:00,83.95,83.97,83.69,83.75,16800.0,74.2588,74.2765,74.0288,74.0819,16800.0
2013-05-01 11:00:00,83.71,83.99,83.44,83.97,49500.0,74.0465,74.2942,73.8077,74.2765,49500.0
2013-05-01 11:30:00,83.98,84.42,83.75,84.36,76600.0,74.2854,74.6746,74.0819,74.6215,76600.0
2013-05-01 12:00:00,84.36,84.36,84.11,84.27,15300.0,74.6215,74.6215,74.4003,74.5419,15300.0
2013-05-01 12:30:00,84.27,84.39,84.18,84.32,19600.0,74.5419,74.648,74.4623,74.5861,19600.0
2013-05-01 13:00:00,84.29,84.38,84.18,84.36,25100.0,74.5596,74.6392,74.4623,74.6215,25100.0
2013-05-01 13:30:00,84.38,84.45,84.25,84.43,61400.0,74.6392,74.7011,74.5242,74.6834,61400.0
2013-05-01 14:00:00,84.41,84.93,84.37,84.91,58100.0,74.6657,75.1257,74.6303,75.108,58100.0
2013-05-01 14:30:00,84.92,84.97,84.68,84.78,72500.0,75.1168,75.1611,74.9045,74.993,72500.0
2013-05-01 15:00:00,84.78,84.81,84.22,84.27,73700.0,74.993,75.0195,74.4976,74.5419,73700.0
2013-05-01 15:30:00,84.22,84.34,84.13,84.28,70800.0,74.4976,74.6038,74.418,74.5507,70800.0
2013-05-02 09:30:00,84.49,84.78,84.05,84.65,73600.0,74.7365,74.993,74.3473,74.878,73600.0
2013-05-02 10:00:00,84.65,84.72,84.25,84.44,34400.0,74.878,74.9399,74.5242,74.6922,34400.0
2013-05-02 10:30:00,84.41,84.55,83.93,84.18,69000.0,74.6657,74.7896,74.2411,74.4623,69000.0
2013-05-02 11:00:00,84.23,84.36,84.05,84.33,23900.0,74.5065,74.6215,74.3473,74.5949,23900.0
2013-05-02 11:30:00,84.3,84.52,84.25,84.52,42100.0,74.5684,74.763,74.5242,74.763,42100.0
2013-05-02 12:00:00,84.5,84.58,84.32,84.36,27300.0,74.7453,74.8161,74.5861,74.6215,27300.0
2013-05-02 12:30:00,84.4,84.7,84.4,84.62,31000.0,74.6569,74.9222,74.6569,74.8515,31000.0
2013-05-02 13:00:00,84.62,84.91,84.62,84.77,44200.0,74.8515,75.108,74.8515,74.9842,44200.0
2013-05-02 13:30:00,84.71,84.98,84.63,84.77,84300.0,74.9311,75.1699,74.8603,74.9842,84300.0
2013-05-02 14:00:00,84.75,84.94,84.75,84.78,65200.0,74.9665,75.1345,74.9665,74.993,65200.0
2013-05-02 14:30:00,84.78,84.84,84.68,84.69,39600.0,74.993,75.0461,74.9045,74.9134,39600.0
2013-05-02 15:00:00,84.7,84.75,84.44,84.51,53700.0,74.9222,74.9665,74.6922,74.7542,53700.0
2013-05-02 15:30:00,84.5,84.61,84.43,84.57,57600.0,74.7453,74.8426,74.6834,74.8072,57600.0
2013-05-03 09:30:00,85.02,85.74,84.89,85.38,48500.0,75.2053,75.8422,75.0903,75.5237,48500.0
2013-05-03 10:00:00,85.41,85.47,84.81,84.93,92200.0,75.5503,75.6033,75.0195,75.1257,92200.0
2013-05-03 10:30:00,84.94,84.94,84.69,84.75,19100.0,75.1345,75.1345,74.9134,74.9665,19100.0
2013-05-03 11:00:00,84.77,84.92,84.69,84.7,32200.0,74.9842,75.1168,74.9134,74.9222,32200.0
2013-05-03 11:30:00,84.72,84.73,84.6,84.66,38300.0,74.9399,74.9488,74.8338,74.8869,38300.0
2013-05-03 12:00:00,84.63,84.68,84.42,84.56,25000.0,74.8603,74.9045,74.6746,74.7984,25000.0
2013-05-03 12:30:00,84.54,84.54,84.17,84.18,25400.0,74.7807,74.7807,74.4534,74.4623,25400.0
2013-05-03 13:00:00,84.19,84.3,84.14,84.27,60500.0,74.4711,74.5684,74.4269,74.5419,60500.0
2013-05-03 13:30:00,84.23,84.46,84.18,84.46,27200.0,74.5065,74.7099,74.4623,74.7099,27200.0
2013-05-03 14:00:00,84.47,84.74,84.42,84.72,24200.0,74.7188,74.9576,74.6746,74.9399,24200.0
2013-05-03 14:30:00,84.72,84.75,84.38,84.42,116800.0,74.9399,74.9665,74.6392,74.6746,116800.0
2013-05-03 15:00:00,84.46,84.71,84.21,84.69,73400.0,74.7099,74.9311,74.4888,74.9134,73400.0
2013-05-03 15:30:00,84.69,84.76,84.53,84.55,90900.0,74.9134,74.9753,74.7719,74.7896,90900.0
2013-05-06 09:30:00,84.71,84.71,84.03,84.33,24000.0,74.9311,74.9311,74.3296,74.5949,24000.0
2013-05-06 10:00:00,84.34,84.66,84.3,84.6,38500.0,74.6038,74.8869,74.5684,74.8338,38500.0
2013-05-06 10:30:00,84.61,84.67,84.49,84.49,21300.0,74.8426,74.8957,74.7365,74.7365,21300.0
2013-05-06 11:00:00,84.56,84.99,84.56,84.99,23200.0,74.7984,75.1788,74.7984,75.1788,23200.0
2013-05-06 11:30:00,84.96,84.96,84.76,84.85,30000.0,75.1522,75.1522,74.9753,75.0549,30000.0
2013-05-06 12:00:00,84.85,84.86,84.73,84.76,9600.0,75.0549,75.0638,74.9488,74.9753,9600.0
2013-05-06 12:30:00,84.79,84.97,84.79,84.95,12500.0,75.0018,75.1611,75.0018,75.1434,12500.0
2013-05-06 13:00:00,84.96,85.01,84.9,84.99,20900.0,75.1522,75.1964,75.0991,75.1788,20900.0
2013-05-06 13:30:00,85.0,85.03,84.83,84.99,24200.0,75.1876,75.2141,75.0372,75.1788,24200.0
2013-05-06 14:00:00,84.98,85.05,84.94,85.0,17900.0,75.1699,75.2318,75.1345,75.1876,17900.0
2013-05-06 14:30:00,85.0,85.0,84.81,84.93,41200.0,75.1876,75.1876,75.0195,75.1257,41200.0
2013-05-06 15:00:00,84.94,85.0,84.69,84.73,49800.0,75.1345,75.1876,74.9134,74.9488,49800.0
2013-05-06 15:30:00,84.75,84.9,84.74,84.9,64700.0,74.9665,75.0991,74.9576,75.0991,64700.0
2013-05-07 09:30:00,85.3,85.79,84.89,85.31,60400.0,75.453,75.8864,75.0903,75.4618,60400.0
2013-05-07 10:00:00,85.3,85.36,84.61,84.92,25000.0,75.453,75.506,74.8426,75.1168,25000.0
2013-05-07 10:30:00,84.92,85.26,84.83,85.26,25700.0,75.1168,75.4176,75.0372,75.4176,25700.0
2013-05-07 11:00:00,85.31,85.43,84.9,85.04,40500.0,75.4618,75.568,75.0991,75.223,40500.0
2013-05-07 11:30:00,85.05,85.07,84.91,85.02,55500.0,75.2318,75.2495,75.108,75.2053,55500.0
2013-05-07 12:00:00,85.03,85.03,84.89,84.9,17600.0,75.2141,75.2141,75.0903,75.0991,17600.0
2013-05-07 12:30:00,84.89,85.04,84.86,85.0,10800.0,75.0903,75.223,75.0638,75.1876,10800.0
2013-05-07 13:00:00,85.01,85.02,84.89,84.93,13500.0,75.1964,75.2053,75.0903,75.1257,13500.0
2013-05-07 13:30:00,84.93,85.03,84.9,85.0,22400.0,75.1257,75.2141,75.0991,75.1876,22400.0
2013-05-07 14:00:00,85.0,85.19,84.95,85.18,29500.0,75.1876,75.3557,75.1434,75.3468,29500.0
2013-05-07 14:30:00,85.19,85.48,85.17,85.47,19000.0,75.3557,75.6122,75.338,75.6033,19000.0
2013-05-07 15:00:00,85.45,85.47,85.35,85.36,26400.0,75.5857,75.6033,75.4972,75.506,26400.0
2013-05-07 15:30:00,85.36,85.59,85.35,85.58,48200.0,75.506,75.7095,75.4972,75.7006,48200.0
2013-05-08 09:30:00,85.5,85.87,85.46,85.79,34800.0,75.6299,75.9572,75.5945,75.8864,34800.0
2013-05-08 10:00:00,85.81,85.83,85.24,85.26,36100.0,75.9041,75.9218,75.3999,75.4176,36100.0
2013-05-08 10:30:00,85.25,85.26,85.08,85.11,33000.0,75.4087,75.4176,75.2584,75.2849,33000.0
2013-05-08 11:00:00,85.11,85.15,84.96,84.99,28700.0,75.2849,75.3203,75.1522,75.1788,28700.0
2013-05-08 11:30:00,85.0,85.01,84.94,84.98,20800.0,75.1876,75.1964,75.1345,75.1699,20800.0
2013-05-08 12:00:00,84.98,85.0,84.72,84.72,16900.0,75.1699,75.1876,74.9399,74.9399,16900.0
2013-05-08 12:30:00,84.73,84.98,84.69,84.78,14500.0,74.9488,75.1699,74.9134,74.993,14500.0
2013-05-08 13:00:00,84.81,84.89,84.79,84.84,17400.0,75.0195,75.0903,75.0018,75.0461,17400.0
2013-05-08 13:30:00,84.84,84.95,84.61,84.76,39000.0,75.0461,75.1434,74.8426,74.9753,39000.0
2013-05-08 14:00:00,84.79,84.88,84.65,84.72,54400.0,75.0018,75.0815,74.878,74.9399,54400.0
2013-05-08 14:30:00,84.71,84.77,84.61,84.75,53200.0,74.9311,74.9842,74.8426,74.9665,53200.0
2013-05-08 15:00:00,84.75,85.06,84.72,84.9,40200.0,74.9665,75.2407,74.9399,75.0991,40200.0
2013-05-08 15:30:00,84.9,85.12,84.88,85.1,70000.0,75.0991,75.2937,75.0815,75.2761,70000.0
2013-05-09 09:30:00,84.92,85.49,84.92,85.32,10500.0,75.1168,75.621,75.1168,75.4707,10500.0
2013-05-09 10:00:00,85.25,85.37,84.95,85.06,21200.0,75.4087,75.5149,75.1434,75.2407,21200.0
2013-05-09 10:30:00,84.99,85.27,84.96,85.22,48900.0,75.1788,75.4264,75.1522,75.3822,48900.0
2013-05-09 11:00:00,85.23,85.52,85.23,85.51,19800.0,75.3911,75.6476,75.3911,75.6387,19800.0
2013-05-09 11:30:00,85.54,85.68,85.51,85.62,20500.0,75.6653,75.7891,75.6387,75.736,20500.0
2013-05-09 12:00:00,85.63,85.7,85.56,85.66,22200.0,75.7449,75.8068,75.683,75.7714,22200.0
2013-05-09 12:30:00,85.63,85.67,85.39,85.43,57100.0,75.7449,75.7803,75.5326,75.568,57100.0
2013-05-09 13:00:00,85.42,85.48,85.32,85.44,7100.0,75.5591,75.6122,75.4707,75.5768,7100.0
2013-05-09 13:30:00,85.45,85.61,85.43,85.52,8300.0,75.5857,75.7272,75.568,75.6476,8300.0
2013-05-09 14:00:00,85.52,85.54,85.41,85.47,8800.0,75.6476,75.6653,75.5503,75.6033,8800.0
2013-05-09 14:30:00,85.43,85.45,84.82,84.82,46400.0,75.568,75.5857,75.0284,75.0284,46400.0
2013-05-09 15:00:00,84.87,85.0,84.77,84.9,45200.0,75.0726,75.1876,74.9842,75.0991,45200.0
2013-05-09 15:30:00,84.91,84.98,84.59,84.69,90300.0,75.108,75.1699,74.8249,74.9134,90300.0
2013-05-10 09:30:00,84.8,84.88,84.52,84.7,49200.0,75.0107,75.0815,74.763,74.9222,49200.0
2013-05-10 10:00:00,84.74,85.97,84.7,85.91,79500.0,74.9576,76.0456,74.9222,75.9926,79500.0
2013-05-10 10:30:00,85.9,85.9,85.28,85.32,56600.0,75.9837,75.9837,75.4353,75.4707,56600.0
2013-05-10 11:00:00,85.28,85.38,85.17,85.26,9500.0,75.4353,75.5237,75.338,75.4176,9500.0
2013-05-10 11:30:00,85.4,85.79,85.34,85.35,40500.0,75.5414,75.8864,75.4884,75.4972,40500.0
2013-05-10 12:00:00,85.37,85.46,85.16,85.36,32000.0,75.5149,75.5945,75.3291,75.506,32000.0
2013-05-10 12:30:00,85.33,85.52,85.3,85.45,4200.0,75.4795,75.6476,75.453,75.5857,4200.0
2013-05-10 13:00:00,85.51,85.71,85.49,85.69,12600.0,75.6387,75.8156,75.621,75.7979,12600.0
2013-05-10 13:30:00,85.71,85.71,85.52,85.54,16600.0,75.8156,75.8156,75.6476,75.6653,16600.0
2013-05-10 14:00:00,85.58,85.62,85.32,85.41,16900.0,75.7006,75.736,75.4707,75.5503,16900.0
2013-05-10 14:30:00,85.39,85.45,85.25,85.34,32600.0,75.5326,75.5857,75.4087,75.4884,32600.0
2013-05-10 15:00:00,85.35,85.38,85.26,85.33,28000.0,75.4972,75.5237,75.4176,75.4795,28000.0
2013-05-10 15:30:00,85.33,85.45,85.17,85.44,57400.0,75.4795,75.5857,75.338,75.5768,57400.0
2013-05-13 09:30:00,85.47,85.47,83.86,83.98,105800.0,75.6033,75.6033,74.1792,74.2854,105800.0
2013-05-13 10:00:00,83.96,84.15,83.66,83.9,77700.0,74.2677,74.4357,74.0023,74.2146,77700.0
2013-05-13 10:30:00,83.9,84.06,83.84,83.94,69100.0,74.2146,74.3561,74.1615,74.25,69100.0
2013-05-13 11:00:00,83.97,84.04,83.78,84.04,80600.0,74.2765,74.3384,74.1084,74.3384,80600.0
2013-05-13 11:30:00,84.04,84.8,84.04,84.76,107300.0,74.3384,75.0107,74.3384,74.9753,107300.0
2013-05-13 12:00:00,84.78,85.0,84.65,84.96,32300.0,74.993,75.1876,74.878,75.1522,32300.0
2013-05-13 12:30:00,85.02,85.07,84.76,85.04,34700.0,75.2053,75.2495,74.9753,75.223,34700.0
2013-05-13 13:00:00,85.02,85.15,84.79,84.86,56200.0,75.2053,75.3203,75.0018,75.0638,56200.0
2013-05-13 13:30:00,84.84,85.16,84.84,85.12,12100.0,75.0461,75.3291,75.0461,75.2937,12100.0
2013-05-13 14:00:00,85.09,85.18,85.04,85.14,27000.0,75.2672,75.3468,75.223,75.3114,27000.0
2013-05-13 14:30:00,85.15,85.21,85.13,85.2,18700.0,75.3203,75.3734,75.3026,75.3645,18700.0
2013-05-13 15:00:00,85.2,85.21,85.0,85.03,22600.0,75.3645,75.3734,75.1876,75.2141,22600.0
2013-05-13 15:30:00,85.01,85.14,84.95,84.97,48800.0,75.1964,75.3114,75.1434,75.1611,48800.0
2013-05-14 09:30:00,85.18,85.42,85.12,85.19,24900.0,75.3468,75.5591,75.2937,75.3557,24900.0
2013-05-14 10:00:00,85.18,85.18,84.96,85.14,6700.0,75.3468,75.3468,75.1522,75.3114,6700.0
2013-05-14 10:30:00,85.15,85.29,85.06,85.29,16400.0,75.3203,75.4441,75.2407,75.4441,16400.0
2013-05-14 11:00:00,85.25,85.66,85.2,85.66,70800.0,75.4087,75.7714,75.3645,75.7714,70800.0
2013-05-14 11:30:00,85.72,85.92,85.61,85.65,44700.0,75.8245,76.0014,75.7272,75.7626,44700.0
2013-05-14 12:00:00,85.73,85.87,85.71,85.8,18000.0,75.8333,75.9572,75.8156,75.8953,18000.0
2013-05-14 12:30:00,85.84,85.87,85.72,85.79,28700.0,75.9306,75.9572,75.8245,75.8864,28700.0
2013-05-14 13:00:00,85.82,85.85,85.75,85.8,21400.0,75.9129,75.9395,75.851,75.8953,21400.0
2013-05-14 13:30:00,85.8,85.81,85.59,85.72,21600.0,75.8953,75.9041,75.7095,75.8245,21600.0
2013-05-14 14:00:00,85.74,86.0,85.72,85.96,16900.0,75.8422,76.0722,75.8245,76.0368,16900.0
2013-05-14 14:30:00,85.98,86.1,85.93,86.0,28900.0,76.0545,76.1606,76.0102,76.0722,28900.0
2013-05-14 15:00:00,85.97,86.14,85.96,86.1,27000.0,76.0456,76.196,76.0368,76.1606,27000.0
2013-05-14 15:30:00,86.11,86.23,86.06,86.13,38700.0,76.1695,76.2756,76.1252,76.1872,38700.0
2013-05-15 09:30:00,85.96,86.51,85.76,85.76,28200.0,76.0368,76.5233,75.8599,75.8599,28200.0
2013-05-15 10:00:00,85.8,85.94,85.42,85.62,19500.0,75.8953,76.0191,75.5591,75.736,19500.0
2013-05-15 10:30:00,85.63,86.06,85.56,86.06,38700.0,75.7449,76.1252,75.683,76.1252,38700.0
2013-05-15 11:00:00,86.09,86.26,85.94,85.94,12900.0,76.1518,76.3021,76.0191,76.0191,12900.0
2013-05-15 11:30:00,85.98,86.02,85.83,85.9,11000.0,76.0545,76.0899,75.9218,75.9837,11000.0
2013-05-15 12:00:00,85.88,86.21,85.78,86.06,37200.0,75.966,76.2579,75.8776,76.1252,37200.0
2013-05-15 12:30:00,86.04,86.05,85.83,86.01,5400.0,76.1075,76.1164,75.9218,76.081,5400.0
2013-05-15 13:00:00,86.01,86.26,85.95,86.26,27900.0,76.081,76.3021,76.0279,76.3021,27900.0
2013-05-15 13:30:00,86.29,86.31,86.1,86.23,30600.0,76.3287,76.3464,76.1606,76.2756,30600.0
2013-05-15 14:00:00,86.2,86.37,86.1,86.17,21100.0,76.2491,76.3994,76.1606,76.2225,21100.0
2013-05-15 14:30:00,86.18,86.18,85.98,86.13,11600.0,76.2314,76.2314,76.0545,76.1872,11600.0
2013-05-15 15:00:00,86.11,86.24,85.96,86.16,27800.0,76.1695,76.2845,76.0368,76.2137,27800.0
2013-05-15 15:30:00,86.17,86.54,86.13,86.35,53100.0,76.2225,76.5498,76.1872,76.3818,53100.0
2013-05-16 09:30:00,86.32,86.33,86.02,86.09,15100.0,76.3552,76.3641,76.0899,76.1518,15100.0
2013-05-16 10:00:00,86.08,86.16,85.78,86.14,19700.0,76.1429,76.2137,75.8776,76.196,19700.0
2013-05-16 10:30:00,86.11,86.92,86.08,86.8,55900.0,76.1695,76.886,76.1429,76.7798,55900.0
2013-05-16 11:00:00,86.78,86.88,86.54,86.63,40400.0,76.7621,76.8506,76.5498,76.6294,40400.0
2013-05-16 11:30:00,86.63,86.83,86.61,86.76,36400.0,76.6294,76.8063,76.6117,76.7444,36400.0
2013-05-16 12:00:00,86.79,86.82,86.34,86.5,39100.0,76.771,76.7975,76.3729,76.5144,39100.0
2013-05-16 12:30:00,86.48,86.54,86.33,86.43,36000.0,76.4968,76.5498,76.3641,76.4525,36000.0
2013-05-16 13:00:00,86.41,86.79,86.38,86.56,122600.0,76.4348,76.771,76.4083,76.5675,122600.0
2013-05-16 13:30:00,86.63,86.75,86.13,86.16,37700.0,76.6294,76.7356,76.1872,76.2137,37700.0
2013-05-16 14:00:00,86.18,86.28,85.93,85.93,26700.0,76.2314,76.3198,76.0102,76.0102,26700.0
2013-05-16 14:30:00,85.94,85.98,85.64,85.66,27700.0,76.0191,76.0545,75.7537,75.7714,27700.0
2013-05-16 15:00:00,85.66,85.72,85.39,85.46,57300.0,75.7714,75.8245,75.5326,75.5945,57300.0
2013-05-16 15:30:00,85.47,85.47,85.04,85.42,59200.0,75.6033,75.6033,75.223,75.5591,59200.0
2013-05-17 09:30:00,85.57,86.11,85.51,85.82,53100.0,75.6918,76.1695,75.6387,75.9129,53100.0
2013-05-17 10:00:00,85.81,86.14,85.76,86.04,58100.0,75.9041,76.196,75.8599,76.1075,58100.0
2013-05-17 10:30:00,86.05,86.09,85.97,86.05,29900.0,76.1164,76.1518,76.0456,76.1164,29900.0
2013-05-17 11:00:00,86.07,86.16,86.01,86.16,21100.0,76.1341,76.2137,76.081,76.2137,21100.0
2013-05-17 11:30:00,86.2,86.36,86.17,86.3,38100.0,76.2491,76.3906,76.2225,76.3375,38100.0
2013-05-17 12:00:00,86.36,86.46,86.0,86.17,21000.0,76.3906,76.4791,76.0722,76.2225,21000.0
2013-05-17 12:30:00,86.18,86.24,86.05,86.12,37500.0,76.2314,76.2845,76.1164,76.1783,37500.0
2013-05-17 13:00:00,86.17,86.2,86.05,86.15,29000.0,76.2225,76.2491,76.1164,76.2048,29000.0
2013-05-17 13:30:00,86.1,86.22,86.06,86.2,48400.0,76.1606,76.2668,76.1252,76.2491,48400.0
2013-05-17 14:00:00,86.22,86.23,85.95,86.0,37600.0,76.2668,76.2756,76.0279,76.0722,37600.0
2013-05-17 14:30:00,86.0,86.18,85.97,86.18,23300.0,76.0722,76.2314,76.0456,76.2314,23300.0
2013-05-17 15:00:00,86.17,86.29,86.12,86.26,34100.0,76.2225,76.3287,76.1783,76.3021,34100.0
2013-05-17 15:30:00,86.27,86.37,86.13,86.16,88700.0,76.311,76.3994,76.1872,76.2137,88700.0
2013-05-20 09:30:00,85.8,86.63,85.37,86.54,105400.0,75.8953,76.6294,75.5149,76.5498,105400.0
2013-05-20 10:00:00,86.53,86.64,86.28,86.62,42700.0,76.541,76.6383,76.3198,76.6206,42700.0
2013-05-20 10:30:00,86.59,86.63,86.43,86.57,48400.0,76.5941,76.6294,76.4525,76.5764,48400.0
2013-05-20 11:00:00,86.58,86.59,86.22,86.5,28500.0,76.5852,76.5941,76.2668,76.5144,28500.0
2013-05-20 11:30:00,86.5,86.66,86.48,86.66,43600.0,76.5144,76.656,76.4968,76.656,43600.0
2013-05-20 12:00:00,86.66,86.98,86.56,86.59,21600.0,76.656,76.939,76.5675,76.5941,21600.0
2013-05-20 12:30:00,86.58,86.86,86.45,86.81,27600.0,76.5852,76.8329,76.4702,76.7887,27600.0
2013-05-20 13:00:00,86.76,86.92,86.54,86.58,20500.0,76.7444,76.886,76.5498,76.5852,20500.0
2013-05-20 13:30:00,86.59,86.62,86.44,86.58,11900.0,76.5941,76.6206,76.4614,76.5852,11900.0
2013-05-20 14:00:00,86.6,86.73,86.12,86.14,49400.0,76.6029,76.7179,76.1783,76.196,49400.0
2013-05-20 14:30:00,86.15,86.69,86.15,86.52,62500.0,76.2048,76.6825,76.2048,76.5321,62500.0
2013-05-20 15:00:00,86.52,86.64,86.31,86.31,42600.0,76.5321,76.6383,76.3464,76.3464,42600.0
2013-05-20 15:30:00,86.32,86.51,86.31,86.51,69100.0,76.3552,76.5233,76.3464,76.5233,69100.0
2013-05-21 09:30:00,87.17,88.74,87.12,88.05,158700.0,77.1071,78.4959,77.0629,77.8855,158700.0
2013-05-21 10:00:00,88.0,88.08,87.41,87.59,84400.0,77.8413,77.912,77.3194,77.4786,84400.0
2013-05-21 10:30:00,87.63,87.87,87.3,87.3,17500.0,77.514,77.7263,77.2221,77.2221,17500.0
2013-05-21 11:00:00,87.27,87.55,87.16,87.47,37200.0,77.1956,77.4432,77.0983,77.3725,37200.0
2013-05-21 11:30:00,87.51,87.83,87.5,87.79,26700.0,77.4078,77.6909,77.399,77.6555,26700.0
2013-05-21 12:00:00,87.81,88.09,87.81,87.98,36500.0,77.6732,77.9209,77.6732,77.8236,36500.0
2013-05-21 12:30:00,87.97,88.07,87.9,88.03,29600.0,77.8147,77.9032,77.7528,77.8678,29600.0
2013-05-21 13:00:00,88.07,88.32,88.04,88.22,19800.0,77.9032,78.1243,77.8767,78.0359,19800.0
2013-05-21 13:30:00,88.26,88.33,88.23,88.32,27100.0,78.0713,78.1332,78.0447,78.1243,27100.0
2013-05-21 14:00:00,88.27,88.39,88.27,88.27,45300.0,78.0801,78.1863,78.0801,78.0801,45300.0
2013-05-21 14:30:00,88.24,88.28,87.94,87.97,42400.0,78.0536,78.089,77.7882,77.8147,42400.0
2013-05-21 15:00:00,87.97,88.03,87.3,87.3,58300.0,77.8147,77.8678,77.2221,77.2221,58300.0
2013-05-21 15:30:00,87.28,87.35,87.05,87.17,111800.0,77.2044,77.2663,77.001,77.1071,111800.0
2013-05-22 09:30:00,87.25,87.25,86.21,86.56,35000.0,77.1779,77.1779,76.2579,76.5675,35000.0
2013-05-22 10:00:00,86.6,87.33,86.5,87.31,25700.0,76.6029,77.2486,76.5144,77.2309,25700.0
2013-05-22 10:30:00,87.3,87.3,86.61,86.61,13500.0,77.2221,77.2221,76.6117,76.6117,13500.0
2013-05-22 11:00:00,86.54,87.0,86.52,87.0,12600.0,76.5498,76.9567,76.5321,76.9567,12600.0
2013-05-22 11:30:00,87.01,87.3,86.84,87.1,29700.0,76.9656,77.2221,76.8152,77.0452,29700.0
2013-05-22 12:00:00,87.06,87.07,86.83,86.97,28700.0,77.0098,77.0186,76.8063,76.9302,28700.0
2013-05-22 12:30:00,86.95,87.0,86.92,86.99,23700.0,76.9125,76.9567,76.886,76.9479,23700.0
2013-05-22 13:00:00,86.98,87.0,86.55,86.56,44400.0,76.939,76.9567,76.5587,76.5675,44400.0
2013-05-22 13:30:00,86.53,86.62,86.45,86.5,35500.0,76.541,76.6206,76.4702,76.5144,35500.0
2013-05-22 14:00:00,86.5,86.63,86.28,86.28,56500.0,76.5144,76.6294,76.3198,76.3198,56500.0
2013-05-22 14:30:00,86.27,86.36,85.92,86.02,23600.0,76.311,76.3906,76.0014,76.0899,23600.0
2013-05-22 15:00:00,86.02,86.03,85.72,85.83,41500.0,76.0899,76.0987,75.8245,75.9218,41500.0
2013-05-22 15:30:00,85.83,85.89,85.55,85.8,121500.0,75.9218,75.9749,75.6741,75.8953,121500.0
2013-05-23 09:30:00,84.58,85.42,83.87,84.5,97000.0,74.8161,75.5591,74.188,74.7453,97000.0
2013-05-23 10:00:00,84.45,85.13,83.71,83.98,144100.0,74.7011,75.3026,74.0465,74.2854,144100.0
2013-05-23 10:30:00,83.97,84.86,83.97,84.2,67900.0,74.2765,75.0638,74.2765,74.48,67900.0
2013-05-23 11:00:00,84.2,84.54,84.16,84.3,94500.0,74.48,74.7807,74.4446,74.5684,94500.0
2013-05-23 11:30:00,84.3,84.35,83.22,83.65,94700.0,74.5684,74.6126,73.6131,73.9934,94700.0
2013-05-23 12:00:00,83.76,84.0,83.47,83.71,53600.0,74.0907,74.303,73.8342,74.0465,53600.0
2013-05-23 12:30:00,83.76,84.34,83.63,84.09,63200.0,74.0907,74.6038,73.9758,74.3827,63200.0
2013-05-23 13:00:00,84.06,84.19,83.77,83.77,62300.0,74.3561,74.4711,74.0996,74.0996,62300.0
2013-05-23 13:30:00,83.78,83.99,83.76,83.85,86100.0,74.1084,74.2942,74.0907,74.1704,86100.0
2013-05-23 14:00:00,83.85,83.99,83.75,83.91,118400.0,74.1704,74.2942,74.0819,74.2234,118400.0
2013-05-23 14:30:00,83.91,84.12,83.81,83.93,61500.0,74.2234,74.4092,74.135,74.2411,61500.0
2013-05-23 15:00:00,83.94,84.04,83.67,83.89,151100.0,74.25,74.3384,74.0111,74.2057,151100.0
2013-05-23 15:30:00,83.89,84.16,83.87,84.08,285200.0,74.2057,74.4446,74.188,74.3738,285200.0
2013-05-24 09:30:00,83.75,83.75,83.16,83.34,84600.0,74.0819,74.0819,73.56,73.7192,84600.0
2013-05-24 10:00:00,83.33,83.68,83.12,83.39,23100.0,73.7104,74.02,73.5246,73.7635,23100.0
2013-05-24 10:30:00,83.47,83.72,83.22,83.7,93900.0,73.8342,74.0554,73.6131,74.0377,93900.0
2013-05-24 11:00:00,83.75,84.02,83.55,83.75,25000.0,74.0819,74.3207,73.905,74.0819,25000.0
2013-05-24 11:30:00,83.69,83.81,83.38,83.57,52200.0,74.0288,74.135,73.7546,73.9227,52200.0
2013-05-24 12:00:00,83.54,83.85,83.51,83.8,27000.0,73.8961,74.1704,73.8696,74.1261,27000.0
2013-05-24 12:30:00,83.75,83.88,83.58,83.64,22100.0,74.0819,74.1969,73.9315,73.9846,22100.0
2013-05-24 13:00:00,83.7,83.88,83.61,83.86,22600.0,74.0377,74.1969,73.9581,74.1792,22600.0
2013-05-24 13:30:00,83.86,83.9,83.69,83.77,12300.0,74.1792,74.2146,74.0288,74.0996,12300.0
2013-05-24 14:00:00,83.82,83.88,83.73,83.85,29700.0,74.1438,74.1969,74.0642,74.1704,29700.0
2013-05-24 14:30:00,83.84,83.84,83.42,83.59,23200.0,74.1615,74.1615,73.79,73.9404,23200.0
2013-05-24 15:00:00,83.65,83.68,83.32,83.38,31200.0,73.9934,74.02,73.7015,73.7546,31200.0
2013-05-24 15:30:00,83.35,83.51,83.26,83.39,113500.0,73.7281,73.8696,73.6485,73.7635,113500.0
2013-05-28 09:30:00,84.0,84.31,83.86,84.24,40900.0,74.303,74.5773,74.1792,74.5153,40900.0
2013-05-28 10:00:00,84.29,84.53,84.19,84.4,44100.0,74.5596,74.7719,74.4711,74.6569,44100.0
2013-05-28 10:30:00,84.44,84.47,84.03,84.07,40900.0,74.6922,74.7188,74.3296,74.365,40900.0
2013-05-28 11:00:00,84.11,84.28,83.93,83.95,13200.0,74.4003,74.5507,74.2411,74.2588,13200.0
2013-05-28 11:30:00,83.94,84.07,83.81,83.81,33200.0,74.25,74.365,74.135,74.135,33200.0
2013-05-28 12:00:00,83.8,83.84,83.47,83.47,39400.0,74.1261,74.1615,73.8342,73.8342,39400.0
2013-05-28 12:30:00,83.48,83.56,83.37,83.42,36500.0,73.8431,73.9138,73.7458,73.79,36500.0
2013-05-28 13:00:00,83.43,83.43,83.35,83.36,41000.0,73.7988,73.7988,73.7281,73.7369,41000.0
2013-05-28 13:30:00,83.38,83.43,83.15,83.17,29000.0,73.7546,73.7988,73.5512,73.5689,29000.0
2013-05-28 14:00:00,83.21,83.21,82.98,82.98,30400.0,73.6042,73.6042,73.4008,73.4008,30400.0
2013-05-28 14:30:00,82.97,83.19,82.87,83.1,22900.0,73.3919,73.5865,73.3035,73.5069,22900.0
2013-05-28 15:00:00,83.13,83.39,83.1,83.35,53800.0,73.5335,73.7635,73.5069,73.7281,53800.0
2013-05-28 15:30:00,83.36,83.74,83.35,83.68,81800.0,73.7369,74.0731,73.7281,74.02,81800.0
2013-05-29 09:30:00,83.14,83.48,82.5,82.84,58100.0,73.5423,73.8431,72.9762,73.277,58100.0
2013-05-29 10:00:00,82.81,83.15,82.77,83.06,36700.0,73.2504,73.5512,73.215,73.4716,36700.0
2013-05-29 10:30:00,83.04,83.21,82.84,82.92,53700.0,73.4539,73.6042,73.277,73.3477,53700.0
2013-05-29 11:00:00,82.91,83.09,82.77,82.77,120500.0,73.3389,73.4981,73.215,73.215,120500.0
2013-05-29 11:30:00,82.78,82.86,82.35,82.38,37900.0,73.2239,73.2946,72.8435,72.8701,37900.0
2013-05-29 12:00:00,82.41,82.41,82.17,82.23,45200.0,72.8966,72.8966,72.6843,72.7374,45200.0
2013-05-29 12:30:00,82.25,82.28,81.81,81.84,30700.0,72.7551,72.7816,72.3659,72.3924,30700.0
2013-05-29 13:00:00,81.83,82.25,81.82,82.14,27700.0,72.3835,72.7551,72.3747,72.6578,27700.0
2013-05-29 13:30:00,82.13,82.52,82.12,82.38,42500.0,72.6489,72.9939,72.6401,72.8701,42500.0
2013-05-29 14:00:00,82.39,82.65,82.24,82.24,42000.0,72.8789,73.1089,72.7462,72.7462,42000.0
2013-05-29 14:30:00,82.24,82.33,82.01,82.12,42400.0,72.7462,72.8258,72.5428,72.6401,42400.0
2013-05-29 15:00:00,82.1,82.16,81.94,82.06,49900.0,72.6224,72.6755,72.4808,72.587,49900.0
2013-05-29 15:30:00,82.06,82.22,82.06,82.14,117200.0,72.587,72.7285,72.587,72.6578,117200.0
2013-05-30 09:30:00,82.34,82.89,82.0,82.28,35400.0,72.8347,73.3212,72.5339,72.7816,35400.0
2013-05-30 10:00:00,82.25,82.36,81.73,81.8,35900.0,72.7551,72.8524,72.2951,72.357,35900.0
2013-05-30 10:30:00,81.8,82.01,81.75,81.85,32600.0,72.357,72.5428,72.3128,72.4012,32600.0
2013-05-30 11:00:00,81.9,82.2,81.87,82.19,47500.0,72.4455,72.7108,72.4189,72.702,47500.0
2013-05-30 11:30:00,82.2,82.34,81.88,82.0,21200.0,72.7108,72.8347,72.4278,72.5339,21200.0
2013-05-30 12:00:00,82.02,82.16,81.96,82.04,30000.0,72.5516,72.6755,72.4985,72.5693,30000.0
2013-05-30 12:30:00,82.03,82.03,81.6,81.71,19900.0,72.5605,72.5605,72.1801,72.2774,19900.0
2013-05-30 13:00:00,81.74,82.17,81.58,82.17,40000.0,72.3039,72.6843,72.1624,72.6843,40000.0
2013-05-30 13:30:00,82.17,82.23,82.06,82.08,29000.0,72.6843,72.7374,72.587,72.6047,29000.0
2013-05-30 14:00:00,82.06,82.1,81.89,82.01,24400.0,72.587,72.6224,72.4366,72.5428,24400.0
2013-05-30 14:30:00,82.03,82.32,81.89,82.23,24400.0,72.5605,72.817,72.4366,72.7374,24400.0
2013-05-30 15:00:00,82.23,82.28,82.09,82.1,38700.0,72.7374,72.7816,72.6135,72.6224,38700.0
2013-05-30 15:30:00,82.12,82.16,81.9,82.08,92500.0,72.6401,72.6755,72.4455,72.6047,92500.0
2013-05-31 09:30:00,81.71,82.21,81.6,82.18,24900.0,72.2774,72.7197,72.1801,72.6931,24900.0
2013-05-31 10:00:00,82.22,82.27,81.89,82.15,17000.0,72.7285,72.7728,72.4366,72.6666,17000.0
2013-05-31 10:30:00,82.23,82.7,82.23,82.63,51500.0,72.7374,73.1531,72.7374,73.0912,51500.0
2013-05-31 11:00:00,82.6,83.12,82.55,82.61,76100.0,73.0647,73.5246,73.0204,73.0735,76100.0
2013-05-31 11:30:00,82.61,82.73,82.51,82.55,26100.0,73.0735,73.1797,72.985,73.0204,26100.0
2013-05-31 12:00:00,82.55,82.56,82.34,82.36,22200.0,73.0204,73.0293,72.8347,72.8524,22200.0
2013-05-31 12:30:00,82.36,82.45,82.26,82.33,18800.0,72.8524,72.932,72.7639,72.8258,18800.0
2013-05-31 13:00:00,82.35,82.42,82.22,82.25,21400.0,72.8435,72.9054,72.7285,72.7551,21400.0
2013-05-31 13:30:00,82.25,82.25,82.09,82.23,13300.0,72.7551,72.7551,72.6135,72.7374,13300.0
2013-05-31 14:00:00,82.29,82.4,82.1,82.16,20000.0,72.7904,72.8877,72.6224,72.6755,20000.0
2013-05-31 14:30:00,82.08,82.11,81.76,81.88,23900.0,72.6047,72.6312,72.3216,72.4278,23900.0
2013-05-31 15:00:00,81.84,82.14,81.83,82.06,35900.0,72.3924,72.6578,72.3835,72.587,35900.0
2013-05-31 15:30:00,82.06,82.06,81.51,81.51,51600.0,72.587,72.587,72.1005,72.1005,51600.0
2013-06-03 09:30:00,81.54,81.7,80.3,81.02,106300.0,72.127,72.2686,71.0302,71.6671,106300.0
2013-06-03 10:00:00,81.02,81.98,80.94,81.66,58400.0,71.6671,72.5162,71.5963,72.2332,58400.0
2013-06-03 10:30:00,81.67,81.81,81.55,81.6,43500.0,72.242,72.3659,72.1359,72.1801,43500.0
2013-06-03 11:00:00,81.65,81.75,81.53,81.64,51300.0,72.2243,72.3128,72.1182,72.2155,51300.0
2013-06-03 11:30:00,81.62,82.08,81.6,81.8,49700.0,72.1978,72.6047,72.1801,72.357,49700.0
2013-06-03 12:00:00,81.8,81.91,81.7,81.82,143200.0,72.357,72.4543,72.2686,72.3747,143200.0
2013-06-03 12:30:00,81.84,82.12,81.83,81.95,43300.0,72.3924,72.6401,72.3835,72.4897,43300.0
2013-06-03 13:00:00,81.94,81.94,81.7,81.86,38500.0,72.4808,72.4808,72.2686,72.4101,38500.0
2013-06-03 13:30:00,81.91,82.11,81.86,82.04,36000.0,72.4543,72.6312,72.4101,72.5693,36000.0
2013-06-03 14:00:00,82.05,82.33,82.0,82.1,66900.0,72.5782,72.8258,72.5339,72.6224,66900.0
2013-06-03 14:30:00,82.08,82.17,81.97,82.09,35800.0,72.6047,72.6843,72.5074,72.6135,35800.0
2013-06-03 15:00:00,82.12,82.15,81.93,82.09,50600.0,72.6401,72.6666,72.472,72.6135,50600.0
2013-06-03 15:30:00,82.1,82.57,82.06,82.57,138400.0,72.6224,73.0381,72.587,73.0381,138400.0
2013-06-04 09:30:00,82.39,82.99,82.39,82.99,53000.0,72.8789,73.4096,72.8789,73.4096,53000.0
2013-06-04 10:00:00,82.92,83.39,82.92,83.13,17200.0,73.3477,73.7635,73.3477,73.5335,17200.0
2013-06-04 10:30:00,83.13,83.37,82.82,83.05,22600.0,73.5335,73.7458,73.2593,73.4627,22600.0
2013-06-04 11:00:00,83.05,83.37,82.97,83.15,32300.0,73.4627,73.7458,73.3919,73.5512,32300.0
2013-06-04 11:30:00,83.15,83.32,82.83,82.96,19100.0,73.5512,73.7015,73.2681,73.3831,19100.0
2013-06-04 12:00:00,83.02,83.1,82.9,83.0,22900.0,73.4362,73.5069,73.33,73.4185,22900.0
2013-06-04 12:30:00,82.97,83.08,82.83,82.85,23500.0,73.3919,73.4892,73.2681,73.2858,23500.0
2013-06-04 13:00:00,82.83,83.3,82.63,82.65,75500.0,73.2681,73.6839,73.0912,73.1089,75500.0
2013-06-04 13:30:00,82.61,82.65,82.15,82.22,111700.0,73.0735,73.1089,72.6666,72.7285,111700.0
2013-06-04 14:00:00,82.18,82.28,81.88,81.92,22900.0,72.6931,72.7816,72.4278,72.4632,22900.0
2013-06-04 14:30:00,81.95,82.21,81.92,82.12,16000.0,72.4897,72.7197,72.4632,72.6401,16000.0
2013-06-04 15:00:00,82.16,82.23,81.95,82.1,23500.0,72.6755,72.7374,72.4897,72.6224,23500.0
2013-06-04 15:30:00,82.11,82.21,81.97,82.01,70400.0,72.6312,72.7197,72.5074,72.5428,70400.0
2013-06-05 09:30:00,81.96,82.31,81.54,82.3,45700.0,72.4985,72.8081,72.127,72.7993,45700.0
2013-06-05 10:00:00,82.33,82.94,82.29,82.67,150100.0,72.8258,73.3654,72.7904,73.1266,150100.0
2013-06-05 10:30:00,82.73,82.85,82.05,82.11,20300.0,73.1797,73.2858,72.5782,72.6312,20300.0
2013-06-05 11:00:00,82.07,82.28,81.92,82.09,12300.0,72.5958,72.7816,72.4632,72.6135,12300.0
2013-06-05 11:30:00,82.08,82.24,82.0,82.19,27100.0,72.6047,72.7462,72.5339,72.702,27100.0
2013-06-05 12:00:00,82.14,82.21,81.9,82.08,20100.0,72.6578,72.7197,72.4455,72.6047,20100.0
2013-06-05 12:30:00,82.05,82.05,81.74,81.78,11600.0,72.5782,72.5782,72.3039,72.3393,11600.0
2013-06-05 13:00:00,81.76,82.21,81.75,82.05,21400.0,72.3216,72.7197,72.3128,72.5782,21400.0
2013-06-05 13:30:00,82.1,82.22,81.92,81.92,8600.0,72.6224,72.7285,72.4632,72.4632,8600.0
2013-06-05 14:00:00,81.94,82.09,81.66,81.66,8900.0,72.4808,72.6135,72.2332,72.2332,8900.0
2013-06-05 14:30:00,81.58,81.96,81.54,81.83,19600.0,72.1624,72.4985,72.127,72.3835,19600.0
2013-06-05 15:00:00,81.83,81.9,81.55,81.9,17500.0,72.3835,72.4455,72.1359,72.4455,17500.0
2013-06-05 15:30:00,81.9,81.94,81.53,81.55,46700.0,72.4455,72.4808,72.1182,72.1359,46700.0
2013-06-06 09:30:00,81.77,82.35,81.64,82.2,21500.0,72.3305,72.8435,72.2155,72.7108,21500.0
2013-06-06 10:00:00,82.3,82.57,82.24,82.34,28400.0,72.7993,73.0381,72.7462,72.8347,28400.0
2013-06-06 10:30:00,82.35,82.62,82.35,82.58,8500.0,72.8435,73.0823,72.8435,73.047,8500.0
2013-06-06 11:00:00,82.57,82.73,82.45,82.69,15100.0,73.0381,73.1797,72.932,73.1443,15100.0
2013-06-06 11:30:00,82.66,82.84,82.5,82.56,10500.0,73.1177,73.277,72.9762,73.0293,10500.0
2013-06-06 12:00:00,82.57,82.62,82.3,82.42,31600.0,73.0381,73.0823,72.7993,72.9054,31600.0
2013-06-06 12:30:00,82.42,82.63,82.39,82.55,18700.0,72.9054,73.0912,72.8789,73.0204,18700.0
2013-06-06 13:00:00,82.56,82.72,82.39,82.46,15000.0,73.0293,73.1708,72.8789,72.9408,15000.0
2013-06-06 13:30:00,82.42,82.69,82.42,82.55,7400.0,72.9054,73.1443,72.9054,73.0204,7400.0
2013-06-06 14:00:00,82.55,82.64,82.38,82.54,20100.0,73.0204,73.1,72.8701,73.0116,20100.0
2013-06-06 14:30:00,82.54,82.69,82.41,82.56,18200.0,73.0116,73.1443,72.8966,73.0293,18200.0
2013-06-06 15:00:00,82.52,82.73,82.48,82.7,29000.0,72.9939,73.1797,72.9585,73.1531,29000.0
2013-06-06 15:30:00,82.73,83.24,82.72,83.23,75800.0,73.1797,73.6308,73.1708,73.6219,75800.0
2013-06-07 09:30:00,83.49,84.0,83.18,83.79,43900.0,73.8519,74.303,73.5777,74.1173,43900.0
2013-06-07 10:00:00,83.81,84.25,83.71,84.13,128200.0,74.135,74.5242,74.0465,74.418,128200.0
2013-06-07 10:30:00,84.11,84.14,83.78,83.92,46000.0,74.4003,74.4269,74.1084,74.2323,46000.0
2013-06-07 11:00:00,83.9,84.44,83.89,84.37,37100.0,74.2146,74.6922,74.2057,74.6303,37100.0
2013-06-07 11:30:00,84.4,84.53,84.35,84.39,24100.0,74.6569,74.7719,74.6126,74.648,24100.0
2013-06-07 12:00:00,84.43,84.5,84.26,84.46,27800.0,74.6834,74.7453,74.533,74.7099,27800.0
2013-06-07 12:30:00,84.46,84.46,83.96,84.14,16500.0,74.7099,74.7099,74.2677,74.4269,16500.0
2013-06-07 13:00:00,84.13,84.24,83.98,84.02,22200.0,74.418,74.5153,74.2854,74.3207,22200.0
2013-06-07 13:30:00,84.08,84.29,84.02,84.24,15400.0,74.3738,74.5596,74.3207,74.5153,15400.0
2013-06-07 14:00:00,84.23,84.34,83.97,84.07,14300.0,74.5065,74.6038,74.2765,74.365,14300.0
2013-06-07 14:30:00,84.07,84.34,84.05,84.22,18000.0,74.365,74.6038,74.3473,74.4976,18000.0
2013-06-07 15:00:00,84.21,84.32,84.04,84.07,29900.0,74.4888,74.5861,74.3384,74.365,29900.0
2013-06-07 15:30:00,84.06,84.52,84.05,84.33,85400.0,74.3561,74.763,74.3473,74.5949,85400.0
2013-06-10 09:30:00,84.32,84.96,83.97,84.03,90000.0,74.5861,75.1522,74.2765,74.3296,90000.0
2013-06-10 10:00:00,83.99,83.99,83.7,83.86,14000.0,74.2942,74.2942,74.0377,74.1792,14000.0
2013-06-10 10:30:00,83.86,83.86,83.62,83.75,25400.0,74.1792,74.1792,73.9669,74.0819,25400.0
2013-06-10 11:00:00,83.86,83.97,83.65,83.71,30600.0,74.1792,74.2765,73.9934,74.0465,30600.0
2013-06-10 11:30:00,83.66,83.86,83.63,83.65,11600.0,74.0023,74.1792,73.9758,73.9934,11600.0
2013-06-10 12:00:00,83.6,83.81,83.6,83.71,23100.0,73.9492,74.135,73.9492,74.0465,23100.0
2013-06-10 12:30:00,83.73,83.81,83.61,83.75,13400.0,74.0642,74.135,73.9581,74.0819,13400.0
2013-06-10 13:00:00,83.75,83.82,83.68,83.75,20300.0,74.0819,74.1438,74.02,74.0819,20300.0
2013-06-10 13:30:00,83.72,83.74,83.61,83.68,14600.0,74.0554,74.0731,73.9581,74.02,14600.0
2013-06-10 14:00:00,83.66,83.66,83.39,83.52,23100.0,74.0023,74.0023,73.7635,73.8785,23100.0
2013-06-10 14:30:00,83.54,83.74,83.51,83.74,17200.0,73.8961,74.0731,73.8696,74.0731,17200.0
2013-06-10 15:00:00,83.73,83.77,83.6,83.73,18700.0,74.0642,74.0996,73.9492,74.0642,18700.0
2013-06-10 15:30:00,83.73,83.76,83.49,83.62,46300.0,74.0642,74.0907,73.8519,73.9669,46300.0
2013-06-11 09:30:00,82.89,83.25,82.79,82.99,38900.0,73.3212,73.6396,73.2327,73.4096,38900.0
2013-06-11 10:00:00,82.99,83.41,82.81,83.31,45400.0,73.4096,73.7812,73.2504,73.6927,45400.0
2013-06-11 10:30:00,83.3,83.36,82.96,82.99,25100.0,73.6839,73.7369,73.3831,73.4096,25100.0
2013-06-11 11:00:00,82.99,83.06,82.85,83.06,35900.0,73.4096,73.4716,73.2858,73.4716,35900.0
2013-06-11 11:30:00,83.02,83.16,82.94,82.94,35700.0,73.4362,73.56,73.3654,73.3654,35700.0
2013-06-11 12:00:00,82.96,83.16,82.88,82.92,22400.0,73.3831,73.56,73.3123,73.3477,22400.0
2013-06-11 12:30:00,82.91,83.11,82.81,83.04,32700.0,73.3389,73.5158,73.2504,73.4539,32700.0
2013-06-11 13:00:00,83.04,83.13,82.86,82.86,17800.0,73.4539,73.5335,73.2946,73.2946,17800.0
2013-06-11 13:30:00,82.83,82.94,82.68,82.76,15900.0,73.2681,73.3654,73.1354,73.2062,15900.0
2013-06-11 14:00:00,82.73,82.82,82.6,82.71,39900.0,73.1797,73.2593,73.0647,73.162,39900.0
2013-06-11 14:30:00,82.73,82.91,82.64,82.76,37900.0,73.1797,73.3389,73.1,73.2062,37900.0
2013-06-11 15:00:00,82.79,82.92,82.69,82.77,30800.0,73.2327,73.3477,73.1443,73.215,30800.0
2013-06-11 15:30:00,82.78,82.88,82.66,82.68,45900.0,73.2239,73.3123,73.1177,73.1354,45900.0
2013-06-12 09:30:00,83.09,83.38,82.72,83.34,23300.0,73.4981,73.7546,73.1708,73.7192,23300.0
2013-06-12 10:00:00,83.33,83.41,83.1,83.37,33800.0,73.7104,73.7812,73.5069,73.7458,33800.0
2013-06-12 10:30:00,83.33,83.38,82.97,82.97,18900.0,73.7104,73.7546,73.3919,73.3919,18900.0
2013-06-12 11:00:00,82.97,83.04,82.76,82.88,34800.0,73.3919,73.4539,73.2062,73.3123,34800.0
2013-06-12 11:30:00,82.87,83.03,82.79,82.84,45500.0,73.3035,73.445,73.2327,73.277,45500.0
2013-06-12 12:00:00,82.85,82.94,82.76,82.79,22200.0,73.2858,73.3654,73.2062,73.2327,22200.0
2013-06-12 12:30:00,82.73,82.77,82.47,82.72,26500.0,73.1797,73.215,72.9497,73.1708,26500.0
2013-06-12 13:00:00,82.72,82.97,82.65,82.8,19300.0,73.1708,73.3919,73.1089,73.2416,19300.0
2013-06-12 13:30:00,82.8,82.94,82.62,82.84,8300.0,73.2416,73.3654,73.0823,73.277,8300.0
2013-06-12 14:00:00,82.79,82.89,82.61,82.72,22400.0,73.2327,73.3212,73.0735,73.1708,22400.0
2013-06-12 14:30:00,82.74,82.74,82.57,82.72,26500.0,73.1885,73.1885,73.0381,73.1708,26500.0
2013-06-12 15:00:00,82.7,82.7,82.08,82.2,52600.0,73.1531,73.1531,72.6047,72.7108,52600.0
2013-06-12 15:30:00,82.17,82.44,82.04,82.34,103100.0,72.6843,72.9231,72.5693,72.8347,103100.0
2013-06-13 09:30:00,82.44,83.47,82.28,82.5,69800.0,72.9231,73.8342,72.7816,72.9762,69800.0
2013-06-13 10:00:00,82.61,82.75,82.2,82.43,19300.0,73.0735,73.1973,72.7108,72.9143,19300.0
2013-06-13 10:30:00,82.55,82.7,82.37,82.53,22700.0,73.0204,73.1531,72.8612,73.0027,22700.0
2013-06-13 11:00:00,82.52,82.55,82.3,82.43,22000.0,72.9939,73.0204,72.7993,72.9143,22000.0
2013-06-13 11:30:00,82.37,82.45,82.23,82.36,28600.0,72.8612,72.932,72.7374,72.8524,28600.0
2013-06-13 12:00:00,82.37,82.42,82.26,82.38,31800.0,72.8612,72.9054,72.7639,72.8701,31800.0
2013-06-13 12:30:00,82.4,82.48,82.33,82.4,21000.0,72.8877,72.9585,72.8258,72.8877,21000.0
2013-06-13 13:00:00,82.36,82.4,82.24,82.3,13100.0,72.8524,72.8877,72.7462,72.7993,13100.0
2013-06-13 13:30:00,82.31,82.46,82.25,82.46,20000.0,72.8081,72.9408,72.7551,72.9408,20000.0
2013-06-13 14:00:00,82.47,82.59,82.38,82.58,30400.0,72.9497,73.0558,72.8701,73.047,30400.0
2013-06-13 14:30:00,82.55,82.63,82.42,82.48,18400.0,73.0204,73.0912,72.9054,72.9585,18400.0
2013-06-13 15:00:00,82.51,82.61,82.47,82.53,36000.0,72.985,73.0735,72.9497,73.0027,36000.0
2013-06-13 15:30:00,82.53,82.93,82.48,82.73,85800.0,73.0027,73.3566,72.9585,73.1797,85800.0
2013-06-14 09:30:00,82.61,83.51,81.64,83.51,37100.0,73.0735,73.8696,72.2155,73.8696,37100.0
2013-06-14 10:00:00,83.54,83.64,82.97,83.12,52600.0,73.8961,73.9846,73.3919,73.5246,52600.0
2013-06-14 10:30:00,83.19,83.23,82.4,82.51,28200.0,73.5865,73.6219,72.8877,72.985,28200.0
2013-06-14 11:00:00,82.47,82.49,82.08,82.38,30000.0,72.9497,72.9674,72.6047,72.8701,30000.0
2013-06-14 11:30:00,82.42,82.5,81.88,82.08,37800.0,72.9054,72.9762,72.4278,72.6047,37800.0
2013-06-14 12:00:00,82.12,82.13,81.88,82.1,31400.0,72.6401,72.6489,72.4278,72.6224,31400.0
2013-06-14 12:30:00,82.06,82.16,81.98,82.05,13900.0,72.587,72.6755,72.5162,72.5782,13900.0
2013-06-14 13:00:00,82.04,82.29,81.89,81.93,28400.0,72.5693,72.7904,72.4366,72.472,28400.0
2013-06-14 13:30:00,81.93,82.04,81.8,81.89,72900.0,72.472,72.5693,72.357,72.4366,72900.0
2013-06-14 14:00:00,81.86,82.44,81.82,82.27,62400.0,72.4101,72.9231,72.3747,72.7728,62400.0
2013-06-14 14:30:00,82.25,82.45,82.02,82.38,26200.0,72.7551,72.932,72.5516,72.8701,26200.0
2013-06-14 15:00:00,82.37,82.66,82.37,82.5,30600.0,72.8612,73.1177,72.8612,72.9762,30600.0
2013-06-14 15:30:00,82.49,82.65,82.4,82.48,49400.0,72.9674,73.1089,72.8877,72.9585,49400.0
2013-06-17 09:30:00,82.58,83.33,82.49,83.26,65400.0,73.047,73.7104,72.9674,73.6485,65400.0
2013-06-17 10:00:00,83.25,83.45,82.73,82.94,102600.0,73.6396,73.8165,73.1797,73.3654,102600.0
2013-06-17 10:30:00,82.97,83.1,82.92,82.98,18600.0,73.3919,73.5069,73.3477,73.4008,18600.0
2013-06-17 11:00:00,83.0,83.01,82.42,82.49,20100.0,73.4185,73.4273,72.9054,72.9674,20100.0
2013-06-17 11:30:00,82.47,82.55,82.34,82.38,23200.0,72.9497,73.0204,72.8347,72.8701,23200.0
2013-06-17 12:00:00,82.38,82.46,82.32,82.42,7500.0,72.8701,72.9408,72.817,72.9054,7500.0
2013-06-17 12:30:00,82.42,82.6,82.39,82.5,23600.0,72.9054,73.0647,72.8789,72.9762,23600.0
2013-06-17 13:00:00,82.49,82.53,82.4,82.48,24500.0,72.9674,73.0027,72.8877,72.9585,24500.0
2013-06-17 13:30:00,82.47,82.53,82.35,82.35,20300.0,72.9497,73.0027,72.8435,72.8435,20300.0
2013-06-17 14:00:00,82.35,82.48,82.28,82.37,28800.0,72.8435,72.9585,72.7816,72.8612,28800.0
2013-06-17 14:30:00,82.39,82.41,82.14,82.14,21200.0,72.8789,72.8966,72.6578,72.6578,21200.0
2013-06-17 15:00:00,82.13,82.36,82.11,82.2,22300.0,72.6489,72.8524,72.6312,72.7108,22300.0
2013-06-17 15:30:00,82.21,82.52,82.2,82.48,81000.0,72.7197,72.9939,72.7108,72.9585,81000.0
2013-06-18 09:30:00,82.5,82.62,82.29,82.38,55800.0,72.9762,73.0823,72.7904,72.8701,55800.0
2013-06-18 10:00:00,82.43,82.48,82.25,82.28,16600.0,72.9143,72.9585,72.7551,72.7816,16600.0
2013-06-18 10:30:00,82.34,82.46,82.14,82.46,11700.0,72.8347,72.9408,72.6578,72.9408,11700.0
2013-06-18 11:00:00,82.41,82.72,82.31,82.58,15300.0,72.8966,73.1708,72.8081,73.047,15300.0
2013-06-18 11:30:00,82.58,82.6,82.36,82.49,8000.0,73.047,73.0647,72.8524,72.9674,8000.0
2013-06-18 12:00:00,82.52,82.97,82.52,82.97,50600.0,72.9939,73.3919,72.9939,73.3919,50600.0
2013-06-18 12:30:00,82.92,83.32,82.91,83.32,15900.0,73.3477,73.7015,73.3389,73.7015,15900.0
2013-06-18 13:00:00,83.27,83.42,83.22,83.35,13200.0,73.6573,73.79,73.6131,73.7281,13200.0
2013-06-18 13:30:00,83.32,83.37,83.14,83.35,14200.0,73.7015,73.7458,73.5423,73.7281,14200.0
2013-06-18 14:00:00,83.33,83.5,83.28,83.5,19300.0,73.7104,73.8608,73.6662,73.8608,19300.0
2013-06-18 14:30:00,83.5,83.56,83.35,83.45,14400.0,73.8608,73.9138,73.7281,73.8165,14400.0
2013-06-18 15:00:00,83.4,83.58,83.35,83.55,24300.0,73.7723,73.9315,73.7281,73.905,24300.0
2013-06-18 15:30:00,83.56,83.71,83.47,83.7,59300.0,73.9138,74.0465,73.8342,74.0377,59300.0
2013-06-19 09:30:00,83.3,83.67,82.44,83.47,89400.0,73.7364,74.064,72.9752,73.8869,89400.0
2013-06-19 10:00:00,83.48,84.0,83.4,83.98,227500.0,73.8958,74.3561,73.825,74.3384,227500.0
2013-06-19 10:30:00,83.98,84.12,83.74,83.91,60800.0,74.3384,74.4623,74.1259,74.2764,60800.0
2013-06-19 11:00:00,83.92,84.26,83.9,84.2,34000.0,74.2853,74.5862,74.2676,74.5331,34000.0
2013-06-19 11:30:00,84.19,84.22,83.68,84.04,35600.0,74.5243,74.5508,74.0728,74.3915,35600.0
2013-06-19 12:00:00,84.04,84.15,84.04,84.15,42100.0,74.3915,74.4889,74.3915,74.4889,42100.0
2013-06-19 12:30:00,84.12,84.31,84.12,84.28,40900.0,74.4623,74.6305,74.4623,74.6039,40900.0
2013-06-19 13:00:00,84.23,84.28,84.15,84.28,19100.0,74.5597,74.6039,74.4889,74.6039,19100.0
2013-06-19 13:30:00,84.27,84.3,84.13,84.3,52600.0,74.5951,74.6216,74.4711,74.6216,52600.0
2013-06-19 14:00:00,84.36,84.48,84.12,84.27,36100.0,74.6747,74.781,74.4623,74.5951,36100.0
2013-06-19 14:30:00,84.25,84.32,84.05,84.11,85600.0,74.5774,74.6393,74.4003,74.4534,85600.0
2013-06-19 15:00:00,84.09,84.17,83.67,84.04,102800.0,74.4357,74.5066,74.064,74.3915,102800.0
2013-06-19 15:30:00,84.02,84.12,83.62,84.03,187400.0,74.3738,74.4623,74.0197,74.3826,187400.0
2013-06-20 09:30:00,83.69,83.8,82.84,83.21,71200.0,74.0817,74.179,73.3292,73.6568,71200.0
2013-06-20 10:00:00,83.19,83.29,82.93,83.2,60000.0,73.6391,73.7276,73.4089,73.6479,60000.0
2013-06-20 10:30:00,83.13,83.56,82.99,83.41,49700.0,73.586,73.9666,73.462,73.8338,49700.0
2013-06-20 11:00:00,83.37,83.38,83.05,83.25,32300.0,73.7984,73.8073,73.5151,73.6922,32300.0
2013-06-20 11:30:00,83.25,83.32,83.11,83.29,33900.0,73.6922,73.7541,73.5683,73.7276,33900.0
2013-06-20 12:00:00,83.27,83.43,83.22,83.36,17400.0,73.7099,73.8515,73.6656,73.7895,17400.0
2013-06-20 12:30:00,83.34,83.39,83.12,83.18,26100.0,73.7718,73.8161,73.5771,73.6302,26100.0
2013-06-20 13:00:00,83.17,83.22,82.84,83.0,23200.0,73.6214,73.6656,73.3292,73.4709,23200.0
2013-06-20 13:30:00,83.0,83.22,83.0,83.22,21600.0,73.4709,73.6656,73.4709,73.6656,21600.0
2013-06-20 14:00:00,83.18,83.38,83.12,83.19,53700.0,73.6302,73.8073,73.5771,73.6391,53700.0
2013-06-20 14:30:00,83.18,83.28,83.14,83.23,46700.0,73.6302,73.7187,73.5948,73.6745,46700.0
2013-06-20 15:00:00,83.24,83.29,83.04,83.21,76400.0,73.6833,73.7276,73.5063,73.6568,76400.0
2013-06-20 15:30:00,83.2,83.26,82.73,82.88,147300.0,73.6479,73.701,73.2319,73.3647,147300.0
2013-06-21 09:30:00,83.02,83.08,82.11,82.31,188200.0,73.4886,73.5417,72.6831,72.8601,188200.0
2013-06-21 10:00:00,82.3,82.45,82.03,82.31,42600.0,72.8512,72.984,72.6122,72.8601,42600.0
2013-06-21 10:30:00,82.31,82.31,81.52,81.72,36200.0,72.8601,72.8601,72.1608,72.3378,36200.0
2013-06-21 11:00:00,81.67,81.79,81.28,81.65,53100.0,72.2936,72.3998,71.9484,72.2759,53100.0
2013-06-21 11:30:00,81.61,81.64,81.0,81.17,43600.0,72.2405,72.267,71.7005,71.851,43600.0
2013-06-21 12:00:00,81.16,81.31,81.03,81.04,56200.0,71.8421,71.9749,71.7271,71.7359,56200.0
2013-06-21 12:30:00,81.04,81.41,80.9,81.26,29500.0,71.7359,72.0634,71.612,71.9306,29500.0
2013-06-21 13:00:00,81.26,81.65,80.89,80.96,129200.0,71.9306,72.2759,71.6031,71.6651,129200.0
2013-06-21 13:30:00,80.94,81.33,80.91,80.99,54800.0,71.6474,71.9926,71.6208,71.6916,54800.0
2013-06-21 14:00:00,80.96,81.18,80.8,81.08,35400.0,71.6651,71.8598,71.5235,71.7713,35400.0
2013-06-21 14:30:00,81.09,81.17,80.83,80.93,23300.0,71.7802,71.851,71.55,71.6385,23300.0
2013-06-21 15:00:00,80.93,81.21,80.91,81.07,44600.0,71.6385,71.8864,71.6208,71.7625,44600.0
2013-06-21 15:30:00,81.11,81.14,80.57,80.75,92300.0,71.7979,71.8244,71.3199,71.4792,92300.0
2013-06-24 09:30:00,79.85,80.24,79.49,80.02,103700.0,70.6825,71.0278,70.3639,70.833,103700.0
2013-06-24 10:00:00,80.08,80.57,79.96,80.46,105200.0,70.8861,71.3199,70.7799,71.2225,105200.0
2013-06-24 10:30:00,80.29,80.72,80.13,80.45,33600.0,71.072,71.4526,70.9304,71.2136,33600.0
2013-06-24 11:00:00,80.46,80.59,80.0,80.03,26000.0,71.2225,71.3376,70.8153,70.8419,26000.0
2013-06-24 11:30:00,80.04,80.14,79.89,79.98,91600.0,70.8507,70.9392,70.7179,70.7976,91600.0
2013-06-24 12:00:00,79.98,80.07,79.71,79.8,27000.0,70.7976,70.8773,70.5586,70.6383,27000.0
2013-06-24 12:30:00,79.83,80.11,79.77,80.04,15700.0,70.6648,70.9127,70.6117,70.8507,15700.0
2013-06-24 13:00:00,80.05,80.27,79.92,80.13,33200.0,70.8596,71.0543,70.7445,70.9304,33200.0
2013-06-24 13:30:00,80.16,80.44,80.08,80.44,50300.0,70.9569,71.2048,70.8861,71.2048,50300.0
2013-06-24 14:00:00,80.42,80.87,80.28,80.54,50600.0,71.1871,71.5854,71.0632,71.2933,50600.0
2013-06-24 14:30:00,80.51,80.68,80.4,80.56,45300.0,71.2668,71.4172,71.1694,71.311,45300.0
2013-06-24 15:00:00,80.58,80.71,80.45,80.61,37100.0,71.3287,71.4438,71.2136,71.3553,37100.0
2013-06-24 15:30:00,80.58,80.8,80.22,80.22,60900.0,71.3287,71.5235,71.01,71.01,60900.0
2013-06-25 09:30:00,80.71,81.57,80.71,81.28,81100.0,71.4438,72.2051,71.4438,71.9484,81100.0
2013-06-25 10:00:00,81.19,81.37,80.72,81.32,46600.0,71.8687,72.028,71.4526,71.9838,46600.0
2013-06-25 10:30:00,81.33,81.41,81.11,81.3,23400.0,71.9926,72.0634,71.7979,71.9661,23400.0
2013-06-25 11:00:00,81.33,81.34,81.17,81.24,20600.0,71.9926,72.0015,71.851,71.9129,20600.0
2013-06-25 11:30:00,81.25,81.39,81.19,81.33,19100.0,71.9218,72.0457,71.8687,71.9926,19100.0
2013-06-25 12:00:00,81.33,81.37,81.21,81.29,24600.0,71.9926,72.028,71.8864,71.9572,24600.0
2013-06-25 12:30:00,81.29,81.49,81.27,81.3,16600.0,71.9572,72.1342,71.9395,71.9661,16600.0
2013-06-25 13:00:00,81.3,81.44,81.27,81.34,45200.0,71.9661,72.09,71.9395,72.0015,45200.0
2013-06-25 13:30:00,81.32,81.44,81.25,81.39,25400.0,71.9838,72.09,71.9218,72.0457,25400.0
2013-06-25 14:00:00,81.39,81.54,81.35,81.45,20900.0,72.0457,72.1785,72.0103,72.0988,20900.0
2013-06-25 14:30:00,81.45,81.54,81.36,81.45,17000.0,72.0988,72.1785,72.0192,72.0988,17000.0
2013-06-25 15:00:00,81.41,81.52,81.41,81.48,50200.0,72.0634,72.1608,72.0634,72.1254,50200.0
2013-06-25 15:30:00,81.47,81.56,81.36,81.38,84300.0,72.1165,72.1962,72.0192,72.0369,84300.0
2013-06-26 09:30:00,80.78,80.78,80.23,80.35,174600.0,71.5058,71.5058,71.0189,71.1251,174600.0
2013-06-26 10:00:00,80.39,80.41,79.54,79.71,167100.0,71.1605,71.1782,70.4081,70.5586,167100.0
2013-06-26 10:30:00,79.69,80.07,79.47,79.95,60100.0,70.5409,70.8773,70.3462,70.771,60100.0
2013-06-26 11:00:00,79.95,80.09,79.73,80.06,48800.0,70.771,70.895,70.5763,70.8684,48800.0
2013-06-26 11:30:00,80.05,80.65,80.04,80.61,63800.0,70.8596,71.3907,70.8507,71.3553,63800.0
2013-06-26 12:00:00,80.64,81.05,80.59,80.86,61200.0,71.3818,71.7448,71.3376,71.5766,61200.0
2013-06-26 12:30:00,80.83,81.0,80.81,80.9,56800.0,71.55,71.7005,71.5323,71.612,56800.0
2013-06-26 13:00:00,80.88,80.95,80.32,80.79,131600.0,71.5943,71.6562,71.0986,71.5146,131600.0
2013-06-26 13:30:00,80.82,80.82,80.44,80.46,39200.0,71.5412,71.5412,71.2048,71.2225,39200.0
2013-06-26 14:00:00,80.47,80.72,80.25,80.66,20300.0,71.2313,71.4526,71.0366,71.3995,20300.0
2013-06-26 14:30:00,80.68,80.74,80.46,80.55,23400.0,71.4172,71.4703,71.2225,71.3022,23400.0
2013-06-26 15:00:00,80.58,80.65,80.29,80.3,46200.0,71.3287,71.3907,71.072,71.0809,46200.0
2013-06-26 15:30:00,80.31,80.31,79.73,79.75,212000.0,71.0897,71.0897,70.5763,70.594,212000.0
2013-06-27 09:30:00,80.22,80.75,80.08,80.17,42300.0,71.01,71.4792,70.8861,70.9658,42300.0
2013-06-27 10:00:00,80.23,80.42,80.19,80.39,81100.0,71.0189,71.1871,70.9835,71.1605,81100.0
2013-06-27 10:30:00,80.34,80.54,80.19,80.21,18600.0,71.1163,71.2933,70.9835,71.0012,18600.0
2013-06-27 11:00:00,80.21,80.22,80.0,80.03,30100.0,71.0012,71.01,70.8153,70.8419,30100.0
2013-06-27 11:30:00,80.04,80.14,80.02,80.12,15200.0,70.8507,70.9392,70.833,70.9215,15200.0
2013-06-27 12:00:00,80.1,80.12,79.94,80.06,55000.0,70.9038,70.9215,70.7622,70.8684,55000.0
2013-06-27 12:30:00,80.03,80.14,80.0,80.04,17800.0,70.8419,70.9392,70.8153,70.8507,17800.0
2013-06-27 13:00:00,80.03,80.15,80.0,80.03,13700.0,70.8419,70.9481,70.8153,70.8419,13700.0
2013-06-27 13:30:00,80.05,80.21,80.05,80.07,16000.0,70.8596,71.0012,70.8596,70.8773,16000.0
2013-06-27 14:00:00,80.07,80.1,79.97,80.03,86000.0,70.8773,70.9038,70.7888,70.8419,86000.0
2013-06-27 14:30:00,80.03,80.04,79.98,80.0,81400.0,70.8419,70.8507,70.7976,70.8153,81400.0
2013-06-27 15:00:00,80.01,80.03,79.99,80.02,65800.0,70.8242,70.8419,70.8065,70.833,65800.0
2013-06-27 15:30:00,80.01,80.19,79.86,80.01,111100.0,70.8242,70.9835,70.6914,70.8242,111100.0
2013-06-28 09:30:00,80.01,80.05,79.7,79.72,29700.0,70.8242,70.8596,70.5497,70.5675,29700.0
2013-06-28 10:00:00,79.72,79.93,79.72,79.85,52100.0,70.5675,70.7533,70.5675,70.6825,52100.0
2013-06-28 10:30:00,79.88,80.2,79.88,80.05,40500.0,70.7091,70.9923,70.7091,70.8596,40500.0
2013-06-28 11:00:00,80.07,80.36,80.03,80.25,35200.0,70.8773,71.134,70.8419,71.0366,35200.0
2013-06-28 11:30:00,80.28,80.42,80.1,80.32,33500.0,71.0632,71.1871,70.9038,71.0986,33500.0
2013-06-28 12:00:00,80.32,80.54,80.19,80.53,24200.0,71.0986,71.2933,70.9835,71.2845,24200.0
2013-06-28 12:30:00,80.53,80.73,80.47,80.6,46300.0,71.2845,71.4615,71.2313,71.3464,46300.0
2013-06-28 13:00:00,80.58,80.77,80.52,80.77,24000.0,71.3287,71.4969,71.2756,71.4969,24000.0
2013-06-28 13:30:00,80.76,81.21,80.73,81.18,78000.0,71.4881,71.8864,71.4615,71.8598,78000.0
2013-06-28 14:00:00,81.13,81.45,81.06,81.42,34300.0,71.8156,72.0988,71.7536,72.0723,34300.0
2013-06-28 14:30:00,81.44,81.73,81.4,81.72,55300.0,72.09,72.3467,72.0546,72.3378,55300.0
2013-06-28 15:00:00,81.71,81.73,81.29,81.39,38500.0,72.329,72.3467,71.9572,72.0457,38500.0
2013-06-28 15:30:00,81.37,81.75,81.17,81.18,138200.0,72.028,72.3644,71.851,71.8598,138200.0
2013-07-01 09:30:00,81.72,82.36,81.46,82.01,73500.0,72.3378,72.9044,72.1077,72.5945,73500.0
2013-07-01 10:00:00,81.91,82.57,81.9,82.33,54100.0,72.506,73.0902,72.4972,72.8778,54100.0
2013-07-01 10:30:00,82.33,82.36,82.0,82.01,34800.0,72.8778,72.9044,72.5857,72.5945,34800.0
2013-07-01 11:00:00,82.01,82.5,82.01,82.42,35400.0,72.5945,73.0283,72.5945,72.9575,35400.0
2013-07-01 11:30:00,82.44,82.7,82.38,82.5,39500.0,72.9752,73.2053,72.9221,73.0283,39500.0
2013-07-01 12:00:00,82.48,82.62,82.17,82.28,32600.0,73.0106,73.1345,72.7362,72.8335,32600.0
2013-07-01 12:30:00,82.31,82.37,82.11,82.31,36800.0,72.8601,72.9132,72.6831,72.8601,36800.0
2013-07-01 13:00:00,82.24,82.42,82.05,82.09,28900.0,72.7981,72.9575,72.6299,72.6654,28900.0
2013-07-01 13:30:00,82.04,82.14,81.73,81.78,30200.0,72.6211,72.7096,72.3467,72.3909,30200.0
2013-07-01 14:00:00,81.78,82.15,81.78,82.0,39500.0,72.3909,72.7185,72.3909,72.5857,39500.0
2013-07-01 14:30:00,82.0,82.03,81.78,81.93,47800.0,72.5857,72.6122,72.3909,72.5237,47800.0
2013-07-01 15:00:00,81.94,82.1,81.94,81.95,61100.0,72.5326,72.6742,72.5326,72.5414,61100.0
2013-07-01 15:30:00,81.96,82.02,81.74,81.89,129200.0,72.5503,72.6034,72.3555,72.4883,129200.0
2013-07-02 09:30:00,82.0,82.66,81.93,82.31,27400.0,72.5857,73.1699,72.5237,72.8601,27400.0
2013-07-02 10:00:00,82.27,82.27,81.69,81.69,62000.0,72.8247,72.8247,72.3113,72.3113,62000.0
2013-07-02 10:30:00,81.66,81.98,81.5,81.77,16000.0,72.2847,72.568,72.1431,72.3821,16000.0
2013-07-02 11:00:00,81.77,81.99,81.77,81.93,18200.0,72.3821,72.5768,72.3821,72.5237,18200.0
2013-07-02 11:30:00,81.94,82.02,81.86,81.91,16600.0,72.5326,72.6034,72.4618,72.506,16600.0
2013-07-02 12:00:00,81.91,81.91,81.64,81.8,20400.0,72.506,72.506,72.267,72.4087,20400.0
2013-07-02 12:30:00,81.81,81.84,81.57,81.67,29100.0,72.4175,72.4441,72.2051,72.2936,29100.0
2013-07-02 13:00:00,81.66,81.73,81.47,81.5,25300.0,72.2847,72.3467,72.1165,72.1431,25300.0
2013-07-02 13:30:00,81.5,81.55,81.27,81.33,28900.0,72.1431,72.1874,71.9395,71.9926,28900.0
2013-07-02 14:00:00,81.33,81.33,81.11,81.24,31900.0,71.9926,71.9926,71.7979,71.9129,31900.0
2013-07-02 14:30:00,81.23,81.29,81.04,81.07,36200.0,71.9041,71.9572,71.7359,71.7625,36200.0
2013-07-02 15:00:00,81.1,81.31,81.09,81.26,28500.0,71.789,71.9749,71.7802,71.9306,28500.0
2013-07-02 15:30:00,81.26,81.58,81.23,81.49,89900.0,71.9306,72.2139,71.9041,72.1342,89900.0
2013-07-03 09:30:00,81.22,82.06,81.03,81.85,16700.0,71.8952,72.6388,71.7271,72.4529,16700.0
2013-07-03 10:00:00,81.87,82.2,81.64,82.11,27600.0,72.4706,72.7627,72.267,72.6831,27600.0
2013-07-03 10:30:00,82.11,82.2,81.56,81.58,12900.0,72.6831,72.7627,72.1962,72.2139,12900.0
2013-07-03 11:00:00,81.62,81.81,81.43,81.71,40300.0,72.2493,72.4175,72.0811,72.329,40300.0
2013-07-03 11:30:00,81.7,81.88,81.36,81.88,10400.0,72.3201,72.4795,72.0192,72.4795,10400.0
2013-07-03 12:00:00,81.88,82.06,81.86,81.99,10500.0,72.4795,72.6388,72.4618,72.5768,10500.0
2013-07-03 12:30:00,81.95,82.02,81.64,81.69,61700.0,72.5414,72.6034,72.267,72.3113,61700.0
2013-07-05 09:30:00,82.62,82.65,81.9,81.9,12500.0,73.1345,73.1611,72.4972,72.4972,12500.0
2013-07-05 10:00:00,81.89,82.0,81.45,81.45,17300.0,72.4883,72.5857,72.0988,72.0988,17300.0
2013-07-05 10:30:00,81.45,81.78,81.45,81.65,11700.0,72.0988,72.3909,72.0988,72.2759,11700.0
2013-07-05 11:00:00,81.66,81.84,81.63,81.69,14900.0,72.2847,72.4441,72.2582,72.3113,14900.0
2013-07-05 11:30:00,81.56,82.07,81.48,82.01,18400.0,72.1962,72.6477,72.1254,72.5945,18400.0
2013-07-05 12:00:00,82.03,82.24,82.02,82.2,22600.0,72.6122,72.7981,72.6034,72.7627,22600.0
2013-07-05 12:30:00,82.22,82.28,82.13,82.28,9700.0,72.7804,72.8335,72.7008,72.8335,9700.0
2013-07-05 13:00:00,82.29,82.58,82.29,82.58,15900.0,72.8424,73.0991,72.8424,73.0991,15900.0
2013-07-05 13:30:00,82.6,82.64,82.44,82.63,11400.0,73.1168,73.1522,72.9752,73.1434,11400.0
2013-07-05 14:00:00,82.64,82.9,82.62,82.9,20800.0,73.1522,73.3824,73.1345,73.3824,20800.0
2013-07-05 14:30:00,82.88,82.88,82.66,82.66,16300.0,73.3647,73.3647,73.1699,73.1699,16300.0
2013-07-05 15:00:00,82.66,82.71,82.44,82.49,24400.0,73.1699,73.2142,72.9752,73.0194,24400.0
2013-07-05 15:30:00,82.5,82.63,82.49,82.58,60200.0,73.0283,73.1434,73.0194,73.0991,60200.0
2013-07-08 09:30:00,83.1,83.72,83.1,83.21,40300.0,73.5594,74.1082,73.5594,73.6568,40300.0
2013-07-08 10:00:00,83.3,83.37,83.14,83.18,20800.0,73.7364,73.7984,73.5948,73.6302,20800.0
2013-07-08 10:30:00,83.22,83.22,82.96,83.13,21300.0,73.6656,73.6656,73.4355,73.586,21300.0
2013-07-08 11:00:00,83.12,83.3,82.97,83.01,31200.0,73.5771,73.7364,73.4443,73.4797,31200.0
2013-07-08 11:30:00,83.01,83.16,82.95,82.95,56400.0,73.4797,73.6125,73.4266,73.4266,56400.0
2013-07-08 12:00:00,83.0,83.19,82.94,83.19,16500.0,73.4709,73.6391,73.4178,73.6391,16500.0
2013-07-08 12:30:00,83.18,83.49,83.15,83.44,18700.0,73.6302,73.9046,73.6037,73.8604,18700.0
2013-07-08 13:00:00,83.43,83.72,83.43,83.54,32800.0,73.8515,74.1082,73.8515,73.9489,32800.0
2013-07-08 13:30:00,83.54,83.84,83.48,83.84,137600.0,73.9489,74.2144,73.8958,74.2144,137600.0
2013-07-08 14:00:00,83.89,84.01,83.71,83.78,39400.0,74.2587,74.3649,74.0994,74.1613,39400.0
2013-07-08 14:30:00,83.8,83.88,83.68,83.74,17600.0,74.179,74.2498,74.0728,74.1259,17600.0
2013-07-08 15:00:00,83.73,83.84,83.67,83.73,85900.0,74.1171,74.2144,74.064,74.1171,85900.0
2013-07-08 15:30:00,83.73,83.92,83.68,83.73,60700.0,74.1171,74.2853,74.0728,74.1171,60700.0
2013-07-09 09:30:00,84.02,84.16,83.56,83.68,34700.0,74.3738,74.4977,73.9666,74.0728,34700.0
2013-07-09 10:00:00,83.66,83.97,83.58,83.58,15800.0,74.0551,74.3295,73.9843,73.9843,15800.0
2013-07-09 10:30:00,83.55,83.93,83.45,83.83,11900.0,73.9577,74.2941,73.8692,74.2056,11900.0
2013-07-09 11:00:00,83.83,83.9,83.62,83.7,34500.0,74.2056,74.2676,74.0197,74.0905,34500.0
2013-07-09 11:30:00,83.78,83.81,83.41,83.46,19300.0,74.1613,74.1879,73.8338,73.8781,19300.0
2013-07-09 12:00:00,83.49,83.52,83.41,83.47,13200.0,73.9046,73.9312,73.8338,73.8869,13200.0
2013-07-09 12:30:00,83.47,83.53,83.38,83.42,29600.0,73.8869,73.94,73.8073,73.8427,29600.0
2013-07-09 13:00:00,83.42,83.43,83.31,83.32,16200.0,73.8427,73.8515,73.7453,73.7541,16200.0
2013-07-09 13:30:00,83.32,83.5,83.23,83.49,18000.0,73.7541,73.9135,73.6745,73.9046,18000.0
2013-07-09 14:00:00,83.5,83.52,83.23,83.28,22800.0,73.9135,73.9312,73.6745,73.7187,22800.0
2013-07-09 14:30:00,83.32,83.56,83.28,83.49,35200.0,73.7541,73.9666,73.7187,73.9046,35200.0
2013-07-09 15:00:00,83.49,83.5,83.19,83.23,32500.0,73.9046,73.9135,73.6391,73.6745,32500.0
2013-07-09 15:30:00,83.25,83.27,83.14,83.19,71500.0,73.6922,73.7099,73.5948,73.6391,71500.0
2013-07-10 09:30:00,83.25,83.31,82.65,82.98,50200.0,73.6922,73.7453,73.1611,73.4532,50200.0
2013-07-10 10:00:00,82.91,83.11,82.78,82.86,61800.0,73.3912,73.5683,73.2761,73.347,61800.0
2013-07-10 10:30:00,82.86,82.92,82.67,82.72,53500.0,73.347,73.4001,73.1788,73.223,53500.0
2013-07-10 11:00:00,82.73,82.86,82.67,82.72,48500.0,73.2319,73.347,73.1788,73.223,48500.0
2013-07-10 11:30:00,82.75,82.93,82.75,82.81,52500.0,73.2496,73.4089,73.2496,73.3027,52500.0
2013-07-10 12:00:00,82.8,82.87,82.76,82.85,50500.0,73.2938,73.3558,73.2584,73.3381,50500.0
2013-07-10 12:30:00,82.84,82.89,82.81,82.85,30100.0,73.3292,73.3735,73.3027,73.3381,30100.0
2013-07-10 13:00:00,82.83,82.9,82.82,82.86,21800.0,73.3204,73.3824,73.3115,73.347,21800.0
2013-07-10 13:30:00,82.86,82.86,82.76,82.76,36500.0,73.347,73.347,73.2584,73.2584,36500.0
2013-07-10 14:00:00,82.75,82.87,82.6,82.73,51800.0,73.2496,73.3558,73.1168,73.2319,51800.0
2013-07-10 14:30:00,82.74,82.77,82.65,82.74,31100.0,73.2407,73.2673,73.1611,73.2407,31100.0
2013-07-10 15:00:00,82.72,82.76,82.63,82.7,46200.0,73.223,73.2584,73.1434,73.2053,46200.0
2013-07-10 15:30:00,82.7,82.77,82.7,82.75,227600.0,73.2053,73.2673,73.2053,73.2496,227600.0
2013-07-11 09:30:00,83.5,83.72,83.19,83.27,63100.0,73.9135,74.1082,73.6391,73.7099,63100.0
2013-07-11 10:00:00,83.32,83.38,83.13,83.28,49100.0,73.7541,73.8073,73.586,73.7187,49100.0
2013-07-11 10:30:00,83.31,83.33,82.98,83.0,54800.0,73.7453,73.763,73.4532,73.4709,54800.0
2013-07-11 11:00:00,83.0,83.28,82.97,83.25,43500.0,73.4709,73.7187,73.4443,73.6922,43500.0
2013-07-11 11:30:00,83.25,83.27,83.08,83.08,23500.0,73.6922,73.7099,73.5417,73.5417,23500.0
2013-07-11 12:00:00,83.05,83.16,82.92,82.94,22700.0,73.5151,73.6125,73.4001,73.4178,22700.0
2013-07-11 12:30:00,82.97,83.04,82.83,82.92,28600.0,73.4443,73.5063,73.3204,73.4001,28600.0
2013-07-11 13:00:00,82.92,82.99,82.81,82.88,22700.0,73.4001,73.462,73.3027,73.3647,22700.0
2013-07-11 13:30:00,82.9,82.91,82.8,82.8,43600.0,73.3824,73.3912,73.2938,73.2938,43600.0
2013-07-11 14:00:00,82.8,82.88,82.78,82.81,65900.0,73.2938,73.3647,73.2761,73.3027,65900.0
2013-07-11 14:30:00,82.82,82.89,82.73,82.74,54300.0,73.3115,73.3735,73.2319,73.2407,54300.0
2013-07-11 15:00:00,82.74,82.77,82.71,82.73,70000.0,73.2407,73.2673,73.2142,73.2319,70000.0
2013-07-11 15:30:00,82.73,82.92,82.72,82.79,178800.0,73.2319,73.4001,73.223,73.285,178800.0
2013-07-12 09:30:00,82.93,83.33,82.57,83.09,34600.0,73.4089,73.763,73.0902,73.5505,34600.0
2013-07-12 10:00:00,83.12,83.29,82.95,82.98,45600.0,73.5771,73.7276,73.4266,73.4532,45600.0
2013-07-12 10:30:00,82.98,83.06,82.71,82.85,36400.0,73.4532,73.524,73.2142,73.3381,36400.0
2013-07-12 11:00:00,82.84,83.03,82.72,82.74,35300.0,73.3292,73.4974,73.223,73.2407,35300.0
2013-07-12 11:30:00,82.71,82.99,82.57,82.73,23600.0,73.2142,73.462,73.0902,73.2319,23600.0
2013-07-12 12:00:00,82.75,82.81,82.61,82.76,25700.0,73.2496,73.3027,73.1257,73.2584,25700.0
2013-07-12 12:30:00,82.71,82.78,82.61,82.7,22100.0,73.2142,73.2761,73.1257,73.2053,22100.0
2013-07-12 13:00:00,82.71,82.75,82.36,82.39,22800.0,73.2142,73.2496,72.9044,72.9309,22800.0
2013-07-12 13:30:00,82.39,82.6,82.39,82.56,11000.0,72.9309,73.1168,72.9309,73.0814,11000.0
2013-07-12 14:00:00,82.55,82.62,82.33,82.5,30000.0,73.0725,73.1345,72.8778,73.0283,30000.0
2013-07-12 14:30:00,82.54,82.63,82.4,82.43,33700.0,73.0637,73.1434,72.9398,72.9663,33700.0
2013-07-12 15:00:00,82.45,82.49,82.35,82.4,30300.0,72.984,73.0194,72.8955,72.9398,30300.0
2013-07-12 15:30:00,82.42,82.68,82.39,82.65,120000.0,72.9575,73.1876,72.9309,73.1611,120000.0
2013-07-15 09:30:00,82.9,83.45,82.13,82.89,45200.0,73.3824,73.8692,72.7008,73.3735,45200.0
2013-07-15 10:00:00,82.95,83.03,82.63,83.0,32900.0,73.4266,73.4974,73.1434,73.4709,32900.0
2013-07-15 10:30:00,82.99,83.02,82.75,82.94,37000.0,73.462,73.4886,73.2496,73.4178,37000.0
2013-07-15 11:00:00,82.92,83.05,82.78,82.89,33400.0,73.4001,73.5151,73.2761,73.3735,33400.0
2013-07-15 11:30:00,82.89,82.89,82.71,82.85,19700.0,73.3735,73.3735,73.2142,73.3381,19700.0
2013-07-15 12:00:00,82.85,82.96,82.75,82.9,19300.0,73.3381,73.4355,73.2496,73.3824,19300.0
2013-07-15 12:30:00,82.88,82.99,82.77,82.99,22100.0,73.3647,73.462,73.2673,73.462,22100.0
2013-07-15 13:00:00,82.99,83.11,82.96,83.11,12700.0,73.462,73.5683,73.4355,73.5683,12700.0
2013-07-15 13:30:00,83.08,83.13,82.98,83.05,34700.0,73.5417,73.586,73.4532,73.5151,34700.0
2013-07-15 14:00:00,83.04,83.34,83.03,83.33,19900.0,73.5063,73.7718,73.4974,73.763,19900.0
2013-07-15 14:30:00,83.34,83.48,83.15,83.3,41900.0,73.7718,73.8958,73.6037,73.7364,41900.0
2013-07-15 15:00:00,83.3,83.32,83.1,83.18,49100.0,73.7364,73.7541,73.5594,73.6302,49100.0
2013-07-15 15:30:00,83.19,83.4,83.18,83.38,75100.0,73.6391,73.825,73.6302,73.8073,75100.0
2013-07-16 09:30:00,83.29,83.65,82.24,82.34,49600.0,73.7276,74.0463,72.7981,72.8867,49600.0
2013-07-16 10:00:00,82.38,82.43,82.14,82.39,58200.0,72.9221,72.9663,72.7096,72.9309,58200.0
2013-07-16 10:30:00,82.33,82.38,82.2,82.24,16900.0,72.8778,72.9221,72.7627,72.7981,16900.0
2013-07-16 11:00:00,82.23,82.26,82.13,82.17,46300.0,72.7893,72.8158,72.7008,72.7362,46300.0
2013-07-16 11:30:00,82.13,82.13,81.85,81.95,9500.0,72.7008,72.7008,72.4529,72.5414,9500.0
2013-07-16 12:00:00,81.95,82.36,81.92,82.34,25300.0,72.5414,72.9044,72.5149,72.8867,25300.0
2013-07-16 12:30:00,82.31,82.37,81.96,81.98,18100.0,72.8601,72.9132,72.5503,72.568,18100.0
2013-07-16 13:00:00,81.99,82.05,81.87,81.92,15500.0,72.5768,72.6299,72.4706,72.5149,15500.0
2013-07-16 13:30:00,81.9,82.08,81.9,81.99,11800.0,72.4972,72.6565,72.4972,72.5768,11800.0
2013-07-16 14:00:00,82.03,82.14,81.98,82.0,20200.0,72.6122,72.7096,72.568,72.5857,20200.0
2013-07-16 14:30:00,82.01,82.32,82.0,82.27,17200.0,72.5945,72.869,72.5857,72.8247,17200.0
2013-07-16 15:00:00,82.27,82.32,82.02,82.1,28600.0,72.8247,72.869,72.6034,72.6742,28600.0
2013-07-16 15:30:00,82.1,82.43,82.07,82.39,81500.0,72.6742,72.9663,72.6477,72.9309,81500.0
2013-07-17 09:30:00,82.55,82.89,82.1,82.22,38200.0,73.0725,73.3735,72.6742,72.7804,38200.0
2013-07-17 10:00:00,82.17,82.32,81.9,81.95,18800.0,72.7362,72.869,72.4972,72.5414,18800.0
2013-07-17 10:30:00,81.99,82.07,81.85,81.98,16000.0,72.5768,72.6477,72.4529,72.568,16000.0
2013-07-17 11:00:00,82.0,82.04,81.77,81.88,12200.0,72.5857,72.6211,72.3821,72.4795,12200.0
2013-07-17 11:30:00,81.89,81.93,81.68,81.83,18600.0,72.4883,72.5237,72.3024,72.4352,18600.0
2013-07-17 12:00:00,81.8,81.89,81.66,81.8,25800.0,72.4087,72.4883,72.2847,72.4087,25800.0
2013-07-17 12:30:00,81.83,81.89,81.77,81.8,28000.0,72.4352,72.4883,72.3821,72.4087,28000.0
2013-07-17 13:00:00,81.8,81.83,81.66,81.66,27200.0,72.4087,72.4352,72.2847,72.2847,27200.0
2013-07-17 13:30:00,81.71,81.79,81.66,81.74,14600.0,72.329,72.3998,72.2847,72.3555,14600.0
2013-07-17 14:00:00,81.75,81.79,81.68,81.75,22800.0,72.3644,72.3998,72.3024,72.3644,22800.0
2013-07-17 14:30:00,81.74,81.74,81.46,81.55,13700.0,72.3555,72.3555,72.1077,72.1874,13700.0
2013-07-17 15:00:00,81.56,81.73,81.56,81.6,65400.0,72.1962,72.3467,72.1962,72.2316,65400.0
2013-07-17 15:30:00,81.6,81.6,81.44,81.45,124400.0,72.2316,72.2316,72.09,72.0988,124400.0
2013-07-18 09:30:00,81.5,82.0,81.4,81.75,110500.0,72.1431,72.5857,72.0546,72.3644,110500.0
2013-07-18 10:00:00,81.76,82.32,81.67,82.32,299400.0,72.3732,72.869,72.2936,72.869,299400.0
2013-07-18 10:30:00,82.34,82.66,82.25,82.39,51900.0,72.8867,73.1699,72.807,72.9309,51900.0
2013-07-18 11:00:00,82.39,82.42,82.22,82.27,40800.0,72.9309,72.9575,72.7804,72.8247,40800.0
2013-07-18 11:30:00,82.23,82.32,81.76,82.0,82200.0,72.7893,72.869,72.3732,72.5857,82200.0
2013-07-18 12:00:00,81.98,82.08,81.9,81.9,45200.0,72.568,72.6565,72.4972,72.4972,45200.0
2013-07-18 12:30:00,81.9,82.03,81.73,81.94,23200.0,72.4972,72.6122,72.3467,72.5326,23200.0
2013-07-18 13:00:00,81.96,82.03,81.92,82.0,19300.0,72.5503,72.6122,72.5149,72.5857,19300.0
2013-07-18 13:30:00,82.0,82.03,81.93,81.99,24400.0,72.5857,72.6122,72.5237,72.5768,24400.0
2013-07-18 14:00:00,81.99,82.01,81.91,81.99,45200.0,72.5768,72.5945,72.506,72.5768,45200.0
2013-07-18 14:30:00,81.99,82.28,81.95,82.22,42800.0,72.5768,72.8335,72.5414,72.7804,42800.0
2013-07-18 15:00:00,82.23,82.44,82.08,82.44,63400.0,72.7893,72.9752,72.6565,72.9752,63400.0
2013-07-18 15:30:00,82.41,82.55,82.26,82.48,105000.0,72.9486,73.0725,72.8158,73.0106,105000.0
2013-07-19 09:30:00,82.15,82.74,82.15,82.35,44000.0,72.7185,73.2407,72.7185,72.8955,44000.0
2013-07-19 10:00:00,82.3,82.39,82.07,82.26,34200.0,72.8512,72.9309,72.6477,72.8158,34200.0
2013-07-19 10:30:00,82.28,82.59,82.21,82.3,29100.0,72.8335,73.108,72.7716,72.8512,29100.0
2013-07-19 11:00:00,82.29,82.44,82.01,82.39,21700.0,72.8424,72.9752,72.5945,72.9309,21700.0
2013-07-19 11:30:00,82.34,82.37,82.17,82.33,27600.0,72.8867,72.9132,72.7362,72.8778,27600.0
2013-07-19 12:00:00,82.35,82.53,82.16,82.52,17400.0,72.8955,73.0548,72.7273,73.046,17400.0
2013-07-19 12:30:00,82.51,82.51,82.34,82.37,21800.0,73.0371,73.0371,72.8867,72.9132,21800.0
2013-07-19 13:00:00,82.4,82.42,82.21,82.21,20900.0,72.9398,72.9575,72.7716,72.7716,20900.0
2013-07-19 13:30:00,82.23,82.36,82.23,82.3,14700.0,72.7893,72.9044,72.7893,72.8512,14700.0
2013-07-19 14:00:00,82.3,82.34,82.19,82.26,35000.0,72.8512,72.8867,72.7539,72.8158,35000.0
2013-07-19 14:30:00,82.27,82.36,82.15,82.24,20500.0,72.8247,72.9044,72.7185,72.7981,20500.0
2013-07-19 15:00:00,82.26,82.33,82.15,82.19,12600.0,72.8158,72.8778,72.7185,72.7539,12600.0
2013-07-19 15:30:00,82.19,82.22,82.09,82.2,42400.0,72.7539,72.7804,72.6654,72.7627,42400.0
2013-07-22 09:30:00,82.05,82.3,81.58,81.81,110200.0,72.6299,72.8512,72.2139,72.4175,110200.0
2013-07-22 10:00:00,81.92,82.68,81.83,82.28,27400.0,72.5149,73.1876,72.4352,72.8335,27400.0
2013-07-22 10:30:00,82.27,82.44,82.06,82.28,22600.0,72.8247,72.9752,72.6388,72.8335,22600.0
2013-07-22 11:00:00,82.24,82.58,82.24,82.52,30400.0,72.7981,73.0991,72.7981,73.046,30400.0
2013-07-22 11:30:00,82.53,82.92,82.52,82.72,35000.0,73.0548,73.4001,73.046,73.223,35000.0
2013-07-22 12:00:00,82.75,82.83,82.59,82.63,22100.0,73.2496,73.3204,73.108,73.1434,22100.0
2013-07-22 12:30:00,82.62,82.75,82.51,82.59,29500.0,73.1345,73.2496,73.0371,73.108,29500.0
2013-07-22 13:00:00,82.63,82.74,82.56,82.61,33600.0,73.1434,73.2407,73.0814,73.1257,33600.0
2013-07-22 13:30:00,82.61,82.72,82.61,82.66,20700.0,73.1257,73.223,73.1257,73.1699,20700.0
2013-07-22 14:00:00,82.66,82.72,82.63,82.66,36900.0,73.1699,73.223,73.1434,73.1699,36900.0
2013-07-22 14:30:00,82.65,82.92,82.64,82.87,28600.0,73.1611,73.4001,73.1522,73.3558,28600.0
2013-07-22 15:00:00,82.89,82.99,82.71,82.79,47100.0,73.3735,73.462,73.2142,73.285,47100.0
2013-07-22 15:30:00,82.79,82.84,82.65,82.74,82300.0,73.285,73.3292,73.1611,73.2407,82300.0
2013-07-23 09:30:00,83.09,83.59,82.96,83.23,69400.0,73.5505,73.9931,73.4355,73.6745,69400.0
2013-07-23 10:00:00,83.18,83.27,82.72,82.94,95900.0,73.6302,73.7099,73.223,73.4178,95900.0
2013-07-23 10:30:00,82.93,82.93,82.66,82.7,30400.0,73.4089,73.4089,73.1699,73.2053,30400.0
2013-07-23 11:00:00,82.7,82.88,82.68,82.85,62500.0,73.2053,73.3647,73.1876,73.3381,62500.0
2013-07-23 11:30:00,82.86,83.12,82.77,82.89,30500.0,73.347,73.5771,73.2673,73.3735,30500.0
2013-07-23 12:00:00,82.9,82.94,82.7,82.81,54400.0,73.3824,73.4178,73.2053,73.3027,54400.0
2013-07-23 12:30:00,82.85,83.03,82.7,82.7,21900.0,73.3381,73.4974,73.2053,73.2053,21900.0
2013-07-23 13:00:00,82.74,82.91,82.6,82.65,39100.0,73.2407,73.3912,73.1168,73.1611,39100.0
2013-07-23 13:30:00,82.65,82.66,82.46,82.62,13600.0,73.1611,73.1699,72.9929,73.1345,13600.0
2013-07-23 14:00:00,82.65,82.97,82.65,82.95,13800.0,73.1611,73.4443,73.1611,73.4266,13800.0
2013-07-23 14:30:00,82.94,83.01,82.71,82.94,19300.0,73.4178,73.4797,73.2142,73.4178,19300.0
2013-07-23 15:00:00,82.94,82.97,82.73,82.8,18900.0,73.4178,73.4443,73.2319,73.2938,18900.0
2013-07-23 15:30:00,82.8,82.9,82.59,82.72,62300.0,73.2938,73.3824,73.108,73.223,62300.0
2013-07-24 09:30:00,82.82,82.95,82.46,82.46,12100.0,73.3115,73.4266,72.9929,72.9929,12100.0
2013-07-24 10:00:00,82.46,82.48,82.18,82.22,7900.0,72.9929,73.0106,72.745,72.7804,7900.0
2013-07-24 10:30:00,82.25,82.39,82.21,82.26,9100.0,72.807,72.9309,72.7716,72.8158,9100.0
2013-07-24 11:00:00,82.25,82.45,82.15,82.25,27100.0,72.807,72.984,72.7185,72.807,27100.0
2013-07-24 11:30:00,82.31,82.31,81.92,81.95,35700.0,72.8601,72.8601,72.5149,72.5414,35700.0
2013-07-24 12:00:00,81.95,81.98,81.6,81.62,8500.0,72.5414,72.568,72.2316,72.2493,8500.0
2013-07-24 12:30:00,81.61,81.62,81.46,81.5,13800.0,72.2405,72.2493,72.1077,72.1431,13800.0
2013-07-24 13:00:00,81.47,81.56,81.34,81.38,90900.0,72.1165,72.1962,72.0015,72.0369,90900.0
2013-07-24 13:30:00,81.36,81.54,81.27,81.38,47100.0,72.0192,72.1785,71.9395,72.0369,47100.0
2013-07-24 14:00:00,81.38,81.59,81.36,81.54,87300.0,72.0369,72.2228,72.0192,72.1785,87300.0
2013-07-24 14:30:00,81.58,81.61,81.5,81.61,19200.0,72.2139,72.2405,72.1431,72.2405,19200.0
2013-07-24 15:00:00,81.57,81.6,81.33,81.49,47000.0,72.2051,72.2316,71.9926,72.1342,47000.0
2013-07-24 15:30:00,81.5,81.59,81.37,81.51,92200.0,72.1431,72.2228,72.028,72.1519,92200.0
2013-07-25 09:30:00,81.9,82.29,81.23,81.37,180800.0,72.4972,72.8424,71.9041,72.028,180800.0
2013-07-25 10:00:00,81.32,81.75,81.32,81.64,52000.0,71.9838,72.3644,71.9838,72.267,52000.0
2013-07-25 10:30:00,81.64,81.64,81.26,81.3,79500.0,72.267,72.267,71.9306,71.9661,79500.0
2013-07-25 11:00:00,81.32,81.47,81.05,81.4,61900.0,71.9838,72.1165,71.7448,72.0546,61900.0
2013-07-25 11:30:00,81.38,81.57,81.32,81.37,28500.0,72.0369,72.2051,71.9838,72.028,28500.0
2013-07-25 12:00:00,81.4,81.76,81.28,81.67,30600.0,72.0546,72.3732,71.9484,72.2936,30600.0
2013-07-25 12:30:00,81.65,81.82,81.5,81.56,48400.0,72.2759,72.4264,72.1431,72.1962,48400.0
2013-07-25 13:00:00,81.55,81.91,81.5,81.7,74000.0,72.1874,72.506,72.1431,72.3201,74000.0
2013-07-25 13:30:00,81.59,81.98,81.59,81.83,28100.0,72.2228,72.568,72.2228,72.4352,28100.0
2013-07-25 14:00:00,81.79,81.81,81.66,81.7,47900.0,72.3998,72.4175,72.2847,72.3201,47900.0
2013-07-25 14:30:00,81.75,81.9,81.69,81.79,26300.0,72.3644,72.4972,72.3113,72.3998,26300.0
2013-07-25 15:00:00,81.78,82.27,81.77,82.15,60300.0,72.3909,72.8247,72.3821,72.7185,60300.0
2013-07-25 15:30:00,82.15,82.46,82.09,82.23,163600.0,72.7185,72.9929,72.6654,72.7893,163600.0
2013-07-26 09:30:00,82.93,83.43,82.72,83.37,118000.0,73.4089,73.8515,73.223,73.7984,118000.0
2013-07-26 10:00:00,83.38,83.38,83.0,83.06,70500.0,73.8073,73.8073,73.4709,73.524,70500.0
2013-07-26 10:30:00,83.04,83.22,82.73,82.86,51500.0,73.5063,73.6656,73.2319,73.347,51500.0
2013-07-26 11:00:00,82.84,83.13,82.75,82.85,46300.0,73.3292,73.586,73.2496,73.3381,46300.0
2013-07-26 11:30:00,82.83,82.9,82.52,82.56,22100.0,73.3204,73.3824,73.046,73.0814,22100.0
2013-07-26 12:00:00,82.56,82.7,82.49,82.69,16800.0,73.0814,73.2053,73.0194,73.1965,16800.0
2013-07-26 12:30:00,82.65,82.74,82.48,82.53,26400.0,73.1611,73.2407,73.0106,73.0548,26400.0
2013-07-26 13:00:00,82.52,82.57,82.48,82.52,23700.0,73.046,73.0902,73.0106,73.046,23700.0
2013-07-26 13:30:00,82.51,82.54,82.44,82.5,20200.0,73.0371,73.0637,72.9752,73.0283,20200.0
2013-07-26 14:00:00,82.47,82.58,82.38,82.44,37300.0,73.0017,73.0991,72.9221,72.9752,37300.0
2013-07-26 14:30:00,82.43,82.55,82.43,82.5,25300.0,72.9663,73.0725,72.9663,73.0283,25300.0
2013-07-26 15:00:00,82.49,82.69,82.46,82.56,40300.0,73.0194,73.1965,72.9929,73.0814,40300.0
2013-07-26 15:30:00,82.56,82.83,82.55,82.64,73300.0,73.0814,73.3204,73.0725,73.1522,73300.0
2013-07-29 09:30:00,82.61,82.88,82.2,82.31,21300.0,73.1257,73.3647,72.7627,72.8601,21300.0
2013-07-29 10:00:00,82.28,82.5,82.19,82.29,18100.0,72.8335,73.0283,72.7539,72.8424,18100.0
2013-07-29 10:30:00,82.27,82.27,82.0,82.22,12800.0,72.8247,72.8247,72.5857,72.7804,12800.0
2013-07-29 11:00:00,82.29,82.32,81.93,82.05,13100.0,72.8424,72.869,72.5237,72.6299,13100.0
2013-07-29 11:30:00,82.07,82.19,81.98,82.19,8400.0,72.6477,72.7539,72.568,72.7539,8400.0
2013-07-29 12:00:00,82.19,82.36,82.15,82.15,29200.0,72.7539,72.9044,72.7185,72.7185,29200.0
2013-07-29 12:30:00,82.14,82.5,82.14,82.4,15200.0,72.7096,73.0283,72.7096,72.9398,15200.0
2013-07-29 13:00:00,82.42,82.5,82.41,82.5,15200.0,72.9575,73.0283,72.9486,73.0283,15200.0
2013-07-29 13:30:00,82.5,82.5,82.41,82.45,14300.0,73.0283,73.0283,72.9486,72.984,14300.0
2013-07-29 14:00:00,82.49,82.6,82.46,82.59,23200.0,73.0194,73.1168,72.9929,73.108,23200.0
2013-07-29 14:30:00,82.58,82.73,82.48,82.48,29900.0,73.0991,73.2319,73.0106,73.0106,29900.0
2013-07-29 15:00:00,82.51,82.57,82.4,82.47,17000.0,73.0371,73.0902,72.9398,73.0017,17000.0
2013-07-29 15:30:00,82.44,82.5,82.24,82.37,86400.0,72.9752,73.0283,72.7981,72.9132,86400.0
2013-07-30 09:30:00,82.53,82.76,82.15,82.41,19200.0,73.0548,73.2584,72.7185,72.9486,19200.0
2013-07-30 10:00:00,82.46,82.5,82.28,82.49,21200.0,72.9929,73.0283,72.8335,73.0194,21200.0
2013-07-30 10:30:00,82.5,82.5,82.34,82.4,31900.0,73.0283,73.0283,72.8867,72.9398,31900.0
2013-07-30 11:00:00,82.4,82.54,82.34,82.5,38500.0,72.9398,73.0637,72.8867,73.0283,38500.0
2013-07-30 11:30:00,82.48,82.8,82.42,82.67,50100.0,73.0106,73.2938,72.9575,73.1788,50100.0
2013-07-30 12:00:00,82.65,82.67,82.48,82.52,14800.0,73.1611,73.1788,73.0106,73.046,14800.0
2013-07-30 12:30:00,82.53,82.69,82.53,82.64,16600.0,73.0548,73.1965,73.0548,73.1522,16600.0
2013-07-30 13:00:00,82.66,82.73,82.55,82.6,22100.0,73.1699,73.2319,73.0725,73.1168,22100.0
2013-07-30 13:30:00,82.59,82.68,82.54,82.56,16900.0,73.108,73.1876,73.0637,73.0814,16900.0
2013-07-30 14:00:00,82.56,82.56,82.37,82.5,53400.0,73.0814,73.0814,72.9132,73.0283,53400.0
2013-07-30 14:30:00,82.48,82.53,82.43,82.43,33100.0,73.0106,73.0548,72.9663,72.9663,33100.0
2013-07-30 15:00:00,82.46,82.54,82.43,82.48,33800.0,72.9929,73.0637,72.9663,73.0106,33800.0
2013-07-30 15:30:00,82.46,82.47,82.18,82.21,79500.0,72.9929,73.0017,72.745,72.7716,79500.0
2013-07-31 09:30:00,82.25,82.94,82.01,82.7,40800.0,72.807,73.4178,72.5945,73.2053,40800.0
2013-07-31 10:00:00,82.75,82.87,82.54,82.74,28000.0,73.2496,73.3558,73.0637,73.2407,28000.0
2013-07-31 10:30:00,82.77,82.81,82.65,82.69,36800.0,73.2673,73.3027,73.1611,73.1965,36800.0
2013-07-31 11:00:00,82.69,82.93,82.68,82.84,45100.0,73.1965,73.4089,73.1876,73.3292,45100.0
2013-07-31 11:30:00,82.85,82.89,82.64,82.68,47000.0,73.3381,73.3735,73.1522,73.1876,47000.0
2013-07-31 12:00:00,82.67,82.8,82.64,82.72,22000.0,73.1788,73.2938,73.1522,73.223,22000.0
2013-07-31 12:30:00,82.72,82.8,82.66,82.78,13000.0,73.223,73.2938,73.1699,73.2761,13000.0
2013-07-31 13:00:00,82.77,82.82,82.63,82.78,29500.0,73.2673,73.3115,73.1434,73.2761,29500.0
2013-07-31 13:30:00,82.75,82.83,82.7,82.72,31200.0,73.2496,73.3204,73.2053,73.223,31200.0
2013-07-31 14:00:00,82.73,82.79,82.58,82.75,19600.0,73.2319,73.285,73.0991,73.2496,19600.0
2013-07-31 14:30:00,82.75,83.07,82.71,83.0,42200.0,73.2496,73.5328,73.2142,73.4709,42200.0
2013-07-31 15:00:00,83.0,83.01,82.83,82.95,34300.0,73.4709,73.4797,73.3204,73.4266,34300.0
2013-07-31 15:30:00,82.94,82.94,82.42,82.5,82800.0,73.4178,73.4178,72.9575,73.0283,82800.0
2013-08-01 09:30:00,83.17,83.31,82.53,83.0,156300.0,73.6214,73.7453,73.0548,73.4709,156300.0
2013-08-01 10:00:00,82.98,83.31,82.8,83.18,83100.0,73.4532,73.7453,73.2938,73.6302,83100.0
2013-08-01 10:30:00,83.2,83.54,83.16,83.26,57900.0,73.6479,73.9489,73.6125,73.701,57900.0
2013-08-01 11:00:00,83.26,83.44,82.96,83.19,49300.0,73.701,73.8604,73.4355,73.6391,49300.0
2013-08-01 11:30:00,83.18,83.25,82.88,83.1,26900.0,73.6302,73.6922,73.3647,73.5594,26900.0
2013-08-01 12:00:00,83.09,83.1,82.87,82.95,41500.0,73.5505,73.5594,73.3558,73.4266,41500.0
2013-08-01 12:30:00,82.93,82.97,82.76,82.86,30900.0,73.4089,73.4443,73.2584,73.347,30900.0
2013-08-01 13:00:00,82.84,82.89,82.47,82.59,29600.0,73.3292,73.3735,73.0017,73.108,29600.0
2013-08-01 13:30:00,82.6,82.87,82.56,82.79,31500.0,73.1168,73.3558,73.0814,73.285,31500.0
2013-08-01 14:00:00,82.83,83.04,82.81,83.0,38000.0,73.3204,73.5063,73.3027,73.4709,38000.0
2013-08-01 14:30:00,83.03,83.39,82.99,83.31,41600.0,73.4974,73.8161,73.462,73.7453,41600.0
2013-08-01 15:00:00,83.31,83.41,83.18,83.39,58400.0,73.7453,73.8338,73.6302,73.8161,58400.0
2013-08-01 15:30:00,83.38,83.72,83.38,83.54,111700.0,73.8073,74.1082,73.8073,73.9489,111700.0
2013-08-02 09:30:00,83.29,83.29,82.94,82.98,11200.0,73.7276,73.7276,73.4178,73.4532,11200.0
2013-08-02 10:00:00,83.04,83.2,82.87,82.98,41700.0,73.5063,73.6479,73.3558,73.4532,41700.0
2013-08-02 10:30:00,82.97,83.35,82.97,83.26,21300.0,73.4443,73.7807,73.4443,73.701,21300.0
2013-08-02 11:00:00,83.24,83.31,82.98,83.02,28700.0,73.6833,73.7453,73.4532,73.4886,28700.0
2013-08-02 11:30:00,83.04,83.08,82.83,82.87,16700.0,73.5063,73.5417,73.3204,73.3558,16700.0
2013-08-02 12:00:00,82.86,83.07,82.85,83.03,15300.0,73.347,73.5328,73.3381,73.4974,15300.0
2013-08-02 12:30:00,83.07,83.38,83.07,83.29,21100.0,73.5328,73.8073,73.5328,73.7276,21100.0
2013-08-02 13:00:00,83.33,83.5,83.3,83.43,8500.0,73.763,73.9135,73.7364,73.8515,8500.0
2013-08-02 13:30:00,83.42,83.51,83.39,83.49,11900.0,73.8427,73.9223,73.8161,73.9046,11900.0
2013-08-02 14:00:00,83.49,83.52,83.31,83.4,28700.0,73.9046,73.9312,73.7453,73.825,28700.0
2013-08-02 14:30:00,83.36,83.37,83.26,83.33,28200.0,73.7895,73.7984,73.701,73.763,28200.0
2013-08-02 15:00:00,83.39,83.45,83.15,83.22,22600.0,73.8161,73.8692,73.6037,73.6656,22600.0
2013-08-02 15:30:00,83.2,83.52,83.19,83.5,126700.0,73.6479,73.9312,73.6391,73.9135,126700.0
2013-08-05 09:30:00,83.19,83.72,82.9,83.11,28400.0,73.6391,74.1082,73.3824,73.5683,28400.0
2013-08-05 10:00:00,83.12,83.24,82.97,83.23,97300.0,73.5771,73.6833,73.4443,73.6745,97300.0
2013-08-05 10:30:00,83.28,83.8,83.27,83.63,35300.0,73.7187,74.179,73.7099,74.0286,35300.0
2013-08-05 11:00:00,83.65,83.72,83.42,83.49,28000.0,74.0463,74.1082,73.8427,73.9046,28000.0
2013-08-05 11:30:00,83.41,83.64,83.4,83.64,12200.0,73.8338,74.0374,73.825,74.0374,12200.0
2013-08-05 12:00:00,83.63,83.76,83.61,83.74,8100.0,74.0286,74.1436,74.0108,74.1259,8100.0
2013-08-05 12:30:00,83.7,83.73,83.43,83.48,36800.0,74.0905,74.1171,73.8515,73.8958,36800.0
2013-08-05 13:00:00,83.43,83.49,83.36,83.49,9600.0,73.8515,73.9046,73.7895,73.9046,9600.0
2013-08-05 13:30:00,83.45,83.51,83.38,83.49,12800.0,73.8692,73.9223,73.8073,73.9046,12800.0
2013-08-05 14:00:00,83.4,83.49,83.37,83.48,17800.0,73.825,73.9046,73.7984,73.8958,17800.0
2013-08-05 14:30:00,83.46,83.53,83.38,83.45,33000.0,73.8781,73.94,73.8073,73.8692,33000.0
2013-08-05 15:00:00,83.42,83.49,83.4,83.49,32200.0,73.8427,73.9046,73.825,73.9046,32200.0
2013-08-05 15:30:00,83.5,83.51,83.31,83.39,69400.0,73.9135,73.9223,73.7453,73.8161,69400.0
2013-08-06 09:30:00,83.42,83.42,82.56,82.58,54900.0,73.8427,73.8427,73.0814,73.0991,54900.0
2013-08-06 10:00:00,82.65,82.98,82.65,82.76,67800.0,73.1611,73.4532,73.1611,73.2584,67800.0
2013-08-06 10:30:00,82.69,82.88,82.5,82.73,61700.0,73.1965,73.3647,73.0283,73.2319,61700.0
2013-08-06 11:00:00,82.73,82.98,82.69,82.98,34500.0,73.2319,73.4532,73.1965,73.4532,34500.0
2013-08-06 11:30:00,82.99,82.99,82.5,82.75,37200.0,73.462,73.462,73.0283,73.2496,37200.0
2013-08-06 12:00:00,82.75,82.8,82.52,82.59,40500.0,73.2496,73.2938,73.046,73.108,40500.0
2013-08-06 12:30:00,82.56,83.02,82.56,82.96,20200.0,73.0814,73.4886,73.0814,73.4355,20200.0
2013-08-06 13:00:00,82.96,83.12,82.96,83.0,45000.0,73.4355,73.5771,73.4355,73.4709,45000.0
2013-08-06 13:30:00,83.0,83.22,82.98,83.22,30800.0,73.4709,73.6656,73.4532,73.6656,30800.0
2013-08-06 14:00:00,83.2,83.31,83.03,83.26,35600.0,73.6479,73.7453,73.4974,73.701,35600.0
2013-08-06 14:30:00,83.26,83.3,83.05,83.24,29400.0,73.701,73.7364,73.5151,73.6833,29400.0
2013-08-06 15:00:00,83.24,83.25,83.1,83.21,30000.0,73.6833,73.6922,73.5594,73.6568,30000.0
2013-08-06 15:30:00,83.21,83.41,83.11,83.17,85800.0,73.6568,73.8338,73.5683,73.6214,85800.0
2013-08-07 09:30:00,82.82,82.93,81.93,81.96,49600.0,73.3115,73.4089,72.5237,72.5503,49600.0
2013-08-07 10:00:00,81.95,82.28,81.82,82.21,211600.0,72.5414,72.8335,72.4264,72.7716,211600.0
2013-08-07 10:30:00,82.21,82.24,82.13,82.18,29100.0,72.7716,72.7981,72.7008,72.745,29100.0
2013-08-07 11:00:00,82.2,82.46,81.99,82.44,29700.0,72.7627,72.9929,72.5768,72.9752,29700.0
2013-08-07 11:30:00,82.44,82.45,82.2,82.26,27700.0,72.9752,72.984,72.7627,72.8158,27700.0
2013-08-07 12:00:00,82.33,82.41,82.28,82.33,15600.0,72.8778,72.9486,72.8335,72.8778,15600.0
2013-08-07 12:30:00,82.33,82.4,82.28,82.36,16500.0,72.8778,72.9398,72.8335,72.9044,16500.0
2013-08-07 13:00:00,82.36,82.4,82.24,82.35,35500.0,72.9044,72.9398,72.7981,72.8955,35500.0
2013-08-07 13:30:00,82.33,82.49,82.24,82.45,78800.0,72.8778,73.0194,72.7981,72.984,78800.0
2013-08-07 14:00:00,82.49,82.85,82.44,82.69,202800.0,73.0194,73.3381,72.9752,73.1965,202800.0
2013-08-07 14:30:00,82.7,82.73,82.5,82.5,52400.0,73.2053,73.2319,73.0283,73.0283,52400.0
2013-08-07 15:00:00,82.5,82.69,82.46,82.49,82600.0,73.0283,73.1965,72.9929,73.0194,82600.0
2013-08-07 15:30:00,82.52,82.65,82.16,82.29,136000.0,73.046,73.1611,72.7273,72.8424,136000.0
2013-08-08 09:30:00,83.0,83.0,79.42,80.0,521100.0,73.4709,73.4709,70.3019,70.8153,521100.0
2013-08-08 10:00:00,80.06,80.71,79.9,80.0,222900.0,70.8684,71.4438,70.7268,70.8153,222900.0
2013-08-08 10:30:00,80.01,81.46,79.33,81.13,389300.0,70.8242,72.1077,70.2222,71.8156,389300.0
2013-08-08 11:00:00,81.2,81.99,80.98,81.93,294900.0,71.8775,72.5768,71.6828,72.5237,294900.0
2013-08-08 11:30:00,81.85,81.92,81.02,81.33,296600.0,72.4529,72.5149,71.7182,71.9926,296600.0
2013-08-08 12:00:00,81.3,82.59,81.17,82.48,90300.0,71.9661,73.108,71.851,73.0106,90300.0
2013-08-08 12:30:00,82.55,83.14,81.62,81.84,122500.0,73.0725,73.5948,72.2493,72.4441,122500.0
2013-08-08 13:00:00,81.85,82.21,81.45,81.53,77600.0,72.4529,72.7716,72.0988,72.1696,77600.0
2013-08-08 13:30:00,81.58,82.51,81.46,82.16,92800.0,72.2139,73.0371,72.1077,72.7273,92800.0
2013-08-08 14:00:00,82.11,82.46,81.61,81.74,41100.0,72.6831,72.9929,72.2405,72.3555,41100.0
2013-08-08 14:30:00,81.74,81.95,81.5,81.6,43200.0,72.3555,72.5414,72.1431,72.2316,43200.0
2013-08-08 15:00:00,81.62,81.88,81.44,81.52,56100.0,72.2493,72.4795,72.09,72.1608,56100.0
2013-08-08 15:30:00,81.52,81.77,81.31,81.63,168500.0,72.1608,72.3821,71.9749,72.2582,168500.0
2013-08-09 09:30:00,81.34,81.95,81.06,81.9,65400.0,72.0015,72.5414,71.7536,72.4972,65400.0
2013-08-09 10:00:00,81.89,82.25,81.74,81.9,289400.0,72.4883,72.807,72.3555,72.4972,289400.0
2013-08-09 10:30:00,81.92,82.1,81.75,82.05,62700.0,72.5149,72.6742,72.3644,72.6299,62700.0
2013-08-09 11:00:00,81.99,82.12,81.75,81.91,32600.0,72.5768,72.6919,72.3644,72.506,32600.0
2013-08-09 11:30:00,81.92,82.21,81.91,82.03,84800.0,72.5149,72.7716,72.506,72.6122,84800.0
2013-08-09 12:00:00,82.04,82.66,81.95,82.66,61600.0,72.6211,73.1699,72.5414,73.1699,61600.0
2013-08-09 12:30:00,82.58,82.98,82.43,82.8,80400.0,73.0991,73.4532,72.9663,73.2938,80400.0
2013-08-09 13:00:00,82.77,82.97,82.61,82.92,72000.0,73.2673,73.4443,73.1257,73.4001,72000.0
2013-08-09 13:30:00,82.94,83.01,82.81,82.84,100700.0,73.4178,73.4797,73.3027,73.3292,100700.0
2013-08-09 14:00:00,82.83,83.15,82.83,83.15,83100.0,73.3204,73.6037,73.3204,73.6037,83100.0
2013-08-09 14:30:00,83.14,83.19,82.96,83.1,189100.0,73.5948,73.6391,73.4355,73.5594,189100.0
2013-08-09 15:00:00,83.11,83.22,82.97,82.98,41200.0,73.5683,73.6656,73.4443,73.4532,41200.0
2013-08-09 15:30:00,82.96,83.24,82.95,83.2,156200.0,73.4355,73.6833,73.4266,73.6479,156200.0
2013-08-12 09:30:00,83.14,83.5,82.79,83.14,98100.0,73.5948,73.9135,73.285,73.5948,98100.0
2013-08-12 10:00:00,83.1,83.22,82.78,82.95,75500.0,73.5594,73.6656,73.2761,73.4266,75500.0
2013-08-12 10:30:00,82.9,83.15,82.74,82.79,34000.0,73.3824,73.6037,73.2407,73.285,34000.0
2013-08-12 11:00:00,82.79,83.07,82.79,82.86,40700.0,73.285,73.5328,73.285,73.347,40700.0
2013-08-12 11:30:00,82.84,82.91,82.71,82.74,20700.0,73.3292,73.3912,73.2142,73.2407,20700.0
2013-08-12 12:00:00,82.83,82.84,82.59,82.62,22500.0,73.3204,73.3292,73.108,73.1345,22500.0
2013-08-12 12:30:00,82.61,82.93,82.57,82.89,18500.0,73.1257,73.4089,73.0902,73.3735,18500.0
2013-08-12 13:00:00,82.91,83.04,82.86,82.9,38600.0,73.3912,73.5063,73.347,73.3824,38600.0
2013-08-12 13:30:00,82.87,82.91,82.58,82.74,43200.0,73.3558,73.3912,73.0991,73.2407,43200.0
2013-08-12 14:00:00,82.7,82.74,82.58,82.61,33200.0,73.2053,73.2407,73.0991,73.1257,33200.0
2013-08-12 14:30:00,82.59,82.61,82.48,82.52,27700.0,73.108,73.1257,73.0106,73.046,27700.0
2013-08-12 15:00:00,82.51,82.58,82.44,82.51,50000.0,73.0371,73.0991,72.9752,73.0371,50000.0
2013-08-12 15:30:00,82.52,82.59,82.41,82.43,124800.0,73.046,73.108,72.9486,72.9663,124800.0
2013-08-13 09:30:00,82.73,83.46,82.41,83.21,130700.0,73.2319,73.8781,72.9486,73.6568,130700.0
2013-08-13 10:00:00,83.23,83.88,83.08,83.86,108900.0,73.6745,74.2498,73.5417,74.2321,108900.0
2013-08-13 10:30:00,83.83,83.88,83.3,83.69,259100.0,74.2056,74.2498,73.7364,74.0817,259100.0
2013-08-13 11:00:00,83.65,84.12,83.45,83.57,203500.0,74.0463,74.4623,73.8692,73.9754,203500.0
2013-08-13 11:30:00,83.63,84.0,83.57,84.0,40600.0,74.0286,74.3561,73.9754,74.3561,40600.0
2013-08-13 12:00:00,83.99,84.65,83.96,84.63,36500.0,74.3472,74.9314,74.3207,74.9137,36500.0
2013-08-13 12:30:00,84.63,84.76,84.49,84.54,36800.0,74.9137,75.0288,74.7898,74.8341,36800.0
2013-08-13 13:00:00,84.55,84.93,84.55,84.82,61500.0,74.8429,75.1793,74.8429,75.0819,61500.0
2013-08-13 13:30:00,84.82,84.82,84.52,84.65,28600.0,75.0819,75.0819,74.8164,74.9314,28600.0
2013-08-13 14:00:00,84.68,84.71,84.54,84.61,34900.0,74.958,74.9846,74.8341,74.896,34900.0
2013-08-13 14:30:00,84.6,84.62,84.48,84.57,40800.0,74.8872,74.9049,74.781,74.8606,40800.0
2013-08-13 15:00:00,84.57,84.63,84.45,84.5,68500.0,74.8606,74.9137,74.7544,74.7987,68500.0
2013-08-13 15:30:00,84.5,84.51,84.45,84.5,101000.0,74.7987,74.8075,74.7544,74.7987,101000.0
2013-08-14 09:30:00,84.28,84.67,84.12,84.17,67200.0,74.6039,74.9492,74.4623,74.5066,67200.0
2013-08-14 10:00:00,84.22,84.39,84.03,84.27,73700.0,74.5508,74.7013,74.3826,74.5951,73700.0
2013-08-14 10:30:00,84.23,84.27,83.76,84.06,28000.0,74.5597,74.5951,74.1436,74.4092,28000.0
2013-08-14 11:00:00,84.04,84.04,83.75,83.83,26300.0,74.3915,74.3915,74.1348,74.2056,26300.0
2013-08-14 11:30:00,83.84,83.9,83.71,83.77,18800.0,74.2144,74.2676,74.0994,74.1525,18800.0
2013-08-14 12:00:00,83.77,83.8,83.67,83.77,9200.0,74.1525,74.179,74.064,74.1525,9200.0
2013-08-14 12:30:00,83.8,83.85,83.61,83.62,11100.0,74.179,74.2233,74.0108,74.0197,11100.0
2013-08-14 13:00:00,83.59,83.89,83.58,83.75,16800.0,73.9931,74.2587,73.9843,74.1348,16800.0
2013-08-14 13:30:00,83.74,83.85,83.6,83.79,9900.0,74.1259,74.2233,74.002,74.1702,9900.0
2013-08-14 14:00:00,83.79,83.9,83.73,83.8,22600.0,74.1702,74.2676,74.1171,74.179,22600.0
2013-08-14 14:30:00,83.79,83.91,83.64,83.76,11800.0,74.1702,74.2764,74.0374,74.1436,11800.0
2013-08-14 15:00:00,83.75,83.79,83.67,83.71,27000.0,74.1348,74.1702,74.064,74.0994,27000.0
2013-08-14 15:30:00,83.74,83.74,83.51,83.56,55400.0,74.1259,74.1259,73.9223,73.9666,55400.0
2013-08-15 09:30:00,82.94,83.27,82.59,82.71,51700.0,73.4178,73.7099,73.108,73.2142,51700.0
2013-08-15 10:00:00,82.83,82.98,82.6,82.98,81600.0,73.3204,73.4532,73.1168,73.4532,81600.0
2013-08-15 10:30:00,82.97,82.97,82.61,82.63,64100.0,73.4443,73.4443,73.1257,73.1434,64100.0
2013-08-15 11:00:00,82.64,82.81,82.6,82.65,36900.0,73.1522,73.3027,73.1168,73.1611,36900.0
2013-08-15 11:30:00,82.7,82.75,82.6,82.66,20200.0,73.2053,73.2496,73.1168,73.1699,20200.0
2013-08-15 12:00:00,82.63,82.75,82.57,82.6,37000.0,73.1434,73.2496,73.0902,73.1168,37000.0
2013-08-15 12:30:00,82.63,82.75,82.52,82.6,24600.0,73.1434,73.2496,73.046,73.1168,24600.0
2013-08-15 13:00:00,82.59,82.65,82.56,82.61,80200.0,73.108,73.1611,73.0814,73.1257,80200.0
2013-08-15 13:30:00,82.61,82.66,82.57,82.62,40600.0,73.1257,73.1699,73.0902,73.1345,40600.0
2013-08-15 14:00:00,82.61,82.65,82.46,82.46,51300.0,73.1257,73.1611,72.9929,72.9929,51300.0
2013-08-15 14:30:00,82.47,82.53,82.39,82.4,21800.0,73.0017,73.0548,72.9309,72.9398,21800.0
2013-08-15 15:00:00,82.38,82.39,82.15,82.16,35900.0,72.9221,72.9309,72.7185,72.7273,35900.0
2013-08-15 15:30:00,82.17,82.31,81.87,81.88,125700.0,72.7362,72.8601,72.4706,72.4795,125700.0
2013-08-16 09:30:00,81.66,81.86,81.14,81.4,106200.0,72.2847,72.4618,71.8244,72.0546,106200.0
2013-08-16 10:00:00,81.37,81.72,81.19,81.5,65200.0,72.028,72.3378,71.8687,72.1431,65200.0
2013-08-16 10:30:00,81.5,81.7,81.4,81.62,78200.0,72.1431,72.3201,72.0546,72.2493,78200.0
2013-08-16 11:00:00,81.66,81.66,81.24,81.32,54400.0,72.2847,72.2847,71.9129,71.9838,54400.0
2013-08-16 11:30:00,81.34,81.51,81.18,81.5,21600.0,72.0015,72.1519,71.8598,72.1431,21600.0
2013-08-16 12:00:00,81.5,81.53,81.42,81.46,29400.0,72.1431,72.1696,72.0723,72.1077,29400.0
2013-08-16 12:30:00,81.46,81.48,81.38,81.39,10600.0,72.1077,72.1254,72.0369,72.0457,10600.0
2013-08-16 13:00:00,81.41,81.42,81.1,81.18,13300.0,72.0634,72.0723,71.789,71.8598,13300.0
2013-08-16 13:30:00,81.18,81.25,81.01,81.18,15000.0,71.8598,71.9218,71.7093,71.8598,15000.0
2013-08-16 14:00:00,81.19,81.25,80.91,80.95,25200.0,71.8687,71.9218,71.6208,71.6562,25200.0
2013-08-16 14:30:00,80.95,80.95,80.73,80.8,45500.0,71.6562,71.6562,71.4615,71.5235,45500.0
2013-08-16 15:00:00,80.83,80.89,80.74,80.75,31900.0,71.55,71.6031,71.4703,71.4792,31900.0
2013-08-16 15:30:00,80.74,80.85,80.72,80.79,116600.0,71.4703,71.5677,71.4526,71.5146,116600.0
2013-08-19 09:30:00,80.75,81.13,80.27,81.06,43200.0,71.4792,71.8156,71.0543,71.7536,43200.0
2013-08-19 10:00:00,81.09,81.43,80.75,80.86,119300.0,71.7802,72.0811,71.4792,71.5766,119300.0
2013-08-19 10:30:00,80.86,81.29,80.82,80.93,49900.0,71.5766,71.9572,71.5412,71.6385,49900.0
2013-08-19 11:00:00,80.93,80.98,80.75,80.81,69900.0,71.6385,71.6828,71.4792,71.5323,69900.0
2013-08-19 11:30:00,80.81,80.92,80.68,80.77,19700.0,71.5323,71.6297,71.4172,71.4969,19700.0
2013-08-19 12:00:00,80.77,81.13,80.77,81.1,32700.0,71.4969,71.8156,71.4969,71.789,32700.0
2013-08-19 12:30:00,81.11,81.12,80.98,81.07,11000.0,71.7979,71.8067,71.6828,71.7625,11000.0
2013-08-19 13:00:00,81.05,81.12,80.82,80.82,14700.0,71.7448,71.8067,71.5412,71.5412,14700.0
2013-08-19 13:30:00,80.83,80.83,80.6,80.69,83700.0,71.55,71.55,71.3464,71.4261,83700.0
2013-08-19 14:00:00,80.7,80.81,80.65,80.69,21000.0,71.4349,71.5323,71.3907,71.4261,21000.0
2013-08-19 14:30:00,80.69,80.72,80.6,80.62,17800.0,71.4261,71.4526,71.3464,71.3641,17800.0
2013-08-19 15:00:00,80.63,80.64,80.41,80.42,34800.0,71.373,71.3818,71.1782,71.1871,34800.0
2013-08-19 15:30:00,80.42,80.47,80.27,80.35,95800.0,71.1871,71.2313,71.0543,71.1251,95800.0
2013-08-20 09:30:00,80.53,81.26,80.32,81.06,37000.0,71.2845,71.9306,71.0986,71.7536,37000.0
2013-08-20 10:00:00,81.09,81.48,81.0,81.39,52800.0,71.7802,72.1254,71.7005,72.0457,52800.0
2013-08-20 10:30:00,81.4,81.82,81.4,81.76,59600.0,72.0546,72.4264,72.0546,72.3732,59600.0
2013-08-20 11:00:00,81.77,81.98,81.74,81.94,21000.0,72.3821,72.568,72.3555,72.5326,21000.0
2013-08-20 11:30:00,81.91,81.99,81.73,81.99,34600.0,72.506,72.5768,72.3467,72.5768,34600.0
2013-08-20 12:00:00,81.95,82.09,81.79,81.79,46300.0,72.5414,72.6654,72.3998,72.3998,46300.0
2013-08-20 12:30:00,81.82,81.93,81.72,81.88,41400.0,72.4264,72.5237,72.3378,72.4795,41400.0
2013-08-20 13:00:00,81.87,81.88,81.68,81.75,45800.0,72.4706,72.4795,72.3024,72.3644,45800.0
2013-08-20 13:30:00,81.8,82.01,81.73,81.85,29500.0,72.4087,72.5945,72.3467,72.4529,29500.0
2013-08-20 14:00:00,81.86,81.88,81.72,81.78,61800.0,72.4618,72.4795,72.3378,72.3909,61800.0
2013-08-20 14:30:00,81.82,81.82,81.55,81.68,24200.0,72.4264,72.4264,72.1874,72.3024,24200.0
2013-08-20 15:00:00,81.69,81.8,81.66,81.79,25300.0,72.3113,72.4087,72.2847,72.3998,25300.0
2013-08-20 15:30:00,81.79,81.84,81.63,81.67,100300.0,72.3998,72.4441,72.2582,72.2936,100300.0
2013-08-21 09:30:00,81.58,81.71,81.23,81.55,47500.0,72.2139,72.329,71.9041,72.1874,47500.0
2013-08-21 10:00:00,81.6,81.9,81.58,81.87,58600.0,72.2316,72.4972,72.2139,72.4706,58600.0
2013-08-21 10:30:00,81.81,82.04,81.56,81.99,64800.0,72.4175,72.6211,72.1962,72.5768,64800.0
2013-08-21 11:00:00,81.99,82.22,81.93,82.14,48300.0,72.5768,72.7804,72.5237,72.7096,48300.0
2013-08-21 11:30:00,82.14,82.16,81.85,81.98,34300.0,72.7096,72.7273,72.4529,72.568,34300.0
2013-08-21 12:00:00,81.98,82.03,81.84,81.98,24500.0,72.568,72.6122,72.4441,72.568,24500.0
2013-08-21 12:30:00,81.99,81.99,81.84,81.87,31400.0,72.5768,72.5768,72.4441,72.4706,31400.0
2013-08-21 13:00:00,81.87,82.04,81.63,81.63,60500.0,72.4706,72.6211,72.2582,72.2582,60500.0
2013-08-21 13:30:00,81.6,81.79,81.57,81.7,15200.0,72.2316,72.3998,72.2051,72.3201,15200.0
2013-08-21 14:00:00,81.69,81.7,81.2,81.63,44100.0,72.3113,72.3201,71.8775,72.2582,44100.0
2013-08-21 14:30:00,81.7,82.08,81.67,81.88,17600.0,72.3201,72.6565,72.2936,72.4795,17600.0
2013-08-21 15:00:00,81.88,81.93,81.69,81.86,54400.0,72.4795,72.5237,72.3113,72.4618,54400.0
2013-08-21 15:30:00,81.9,81.98,81.68,81.74,157200.0,72.4972,72.568,72.3024,72.3555,157200.0
2013-08-22 09:30:00,81.67,82.22,81.53,81.99,19700.0,72.2936,72.7804,72.1696,72.5768,19700.0
2013-08-22 10:00:00,81.98,82.15,81.72,82.06,29700.0,72.568,72.7185,72.3378,72.6388,29700.0
2013-08-22 10:30:00,82.1,82.25,82.06,82.12,34800.0,72.6742,72.807,72.6388,72.6919,34800.0
2013-08-22 11:00:00,82.06,82.13,81.66,81.69,51400.0,72.6388,72.7008,72.2847,72.3113,51400.0
2013-08-22 11:30:00,81.71,82.12,81.71,82.03,29200.0,72.329,72.6919,72.329,72.6122,29200.0
2013-08-22 12:00:00,82.05,82.13,82.02,82.06,11100.0,72.6299,72.7008,72.6034,72.6388,11100.0
2013-08-22 12:30:00,82.12,82.13,82.0,82.0,14300.0,72.6919,72.7008,72.5857,72.5857,14300.0
2013-08-22 13:00:00,82.01,82.11,82.0,82.0,20400.0,72.5945,72.6831,72.5857,72.5857,20400.0
2013-08-22 13:30:00,82.05,82.12,81.95,82.06,11100.0,72.6299,72.6919,72.5414,72.6388,11100.0
2013-08-22 14:00:00,82.06,82.14,81.96,82.03,36800.0,72.6388,72.7096,72.5503,72.6122,36800.0
2013-08-22 14:30:00,82.02,82.04,81.88,81.91,14400.0,72.6034,72.6211,72.4795,72.506,14400.0
2013-08-22 15:00:00,81.95,82.02,81.91,81.94,9900.0,72.5414,72.6034,72.506,72.5326,9900.0
2013-08-22 15:30:00,81.97,82.02,81.79,81.8,77800.0,72.5591,72.6034,72.3998,72.4087,77800.0
2013-08-23 09:30:00,82.04,82.33,81.8,82.16,57700.0,72.6211,72.8778,72.4087,72.7273,57700.0
2013-08-23 10:00:00,82.19,82.19,81.77,82.06,68200.0,72.7539,72.7539,72.3821,72.6388,68200.0
2013-08-23 10:30:00,82.0,82.58,81.97,82.54,32500.0,72.5857,73.0991,72.5591,73.0637,32500.0
2013-08-23 11:00:00,82.54,82.7,82.34,82.4,35100.0,73.0637,73.2053,72.8867,72.9398,35100.0
2013-08-23 11:30:00,82.44,82.81,82.41,82.58,33400.0,72.9752,73.3027,72.9486,73.0991,33400.0
2013-08-23 12:00:00,82.53,82.69,82.51,82.6,24300.0,73.0548,73.1965,73.0371,73.1168,24300.0
2013-08-23 12:30:00,82.62,82.75,82.57,82.71,38800.0,73.1345,73.2496,73.0902,73.2142,38800.0
2013-08-23 13:00:00,82.69,82.72,82.56,82.62,22000.0,73.1965,73.223,73.0814,73.1345,22000.0
2013-08-23 13:30:00,82.61,82.8,82.59,82.78,17500.0,73.1257,73.2938,73.108,73.2761,17500.0
2013-08-23 14:00:00,82.77,82.84,82.76,82.84,14300.0,73.2673,73.3292,73.2584,73.3292,14300.0
2013-08-23 14:30:00,82.84,82.95,82.8,82.93,21900.0,73.3292,73.4266,73.2938,73.4089,21900.0
2013-08-23 15:00:00,82.93,83.0,82.87,82.94,23400.0,73.4089,73.4709,73.3558,73.4178,23400.0
2013-08-23 15:30:00,82.95,83.17,82.95,83.02,66700.0,73.4266,73.6214,73.4266,73.4886,66700.0
2013-08-26 09:30:00,83.14,83.51,83.05,83.05,10200.0,73.5948,73.9223,73.5151,73.5151,10200.0
2013-08-26 10:00:00,83.13,83.8,83.11,83.61,85900.0,73.586,74.179,73.5683,74.0108,85900.0
2013-08-26 10:30:00,83.58,83.9,83.58,83.82,18300.0,73.9843,74.2676,73.9843,74.1967,18300.0
2013-08-26 11:00:00,83.86,83.9,83.36,83.41,11000.0,74.2321,74.2676,73.7895,73.8338,11000.0
2013-08-26 11:30:00,83.4,83.5,83.29,83.29,6800.0,73.825,73.9135,73.7276,73.7276,6800.0
2013-08-26 12:00:00,83.28,83.32,83.1,83.15,7800.0,73.7187,73.7541,73.5594,73.6037,7800.0
2013-08-26 12:30:00,83.19,83.32,83.11,83.32,14500.0,73.6391,73.7541,73.5683,73.7541,14500.0
2013-08-26 13:00:00,83.26,83.34,83.19,83.25,5300.0,73.701,73.7718,73.6391,73.6922,5300.0
2013-08-26 13:30:00,83.24,83.24,83.1,83.2,6200.0,73.6833,73.6833,73.5594,73.6479,6200.0
2013-08-26 14:00:00,83.26,83.34,83.14,83.26,24900.0,73.701,73.7718,73.5948,73.701,24900.0
2013-08-26 14:30:00,83.26,83.39,83.2,83.32,13500.0,73.701,73.8161,73.6479,73.7541,13500.0
2013-08-26 15:00:00,83.38,83.43,83.05,83.19,22200.0,73.8073,73.8515,73.5151,73.6391,22200.0
2013-08-26 15:30:00,83.18,83.25,83.02,83.11,28900.0,73.6302,73.6922,73.4886,73.5683,28900.0
2013-08-27 09:30:00,82.32,82.48,82.01,82.28,27400.0,72.869,73.0106,72.5945,72.8335,27400.0
2013-08-27 10:00:00,82.27,82.61,82.13,82.35,64500.0,72.8247,73.1257,72.7008,72.8955,64500.0
2013-08-27 10:30:00,82.36,82.48,82.14,82.32,18900.0,72.9044,73.0106,72.7096,72.869,18900.0
2013-08-27 11:00:00,82.35,82.42,82.17,82.31,24000.0,72.8955,72.9575,72.7362,72.8601,24000.0
2013-08-27 11:30:00,82.31,82.31,82.12,82.23,28000.0,72.8601,72.8601,72.6919,72.7893,28000.0
2013-08-27 12:00:00,82.25,82.26,82.13,82.25,18000.0,72.807,72.8158,72.7008,72.807,18000.0
2013-08-27 12:30:00,82.23,82.29,82.14,82.23,25400.0,72.7893,72.8424,72.7096,72.7893,25400.0
2013-08-27 13:00:00,82.23,82.27,82.08,82.08,30400.0,72.7893,72.8247,72.6565,72.6565,30400.0
2013-08-27 13:30:00,82.05,82.23,82.05,82.17,13700.0,72.6299,72.7893,72.6299,72.7362,13700.0
2013-08-27 14:00:00,82.09,82.22,81.98,81.99,94000.0,72.6654,72.7804,72.568,72.5768,94000.0
2013-08-27 14:30:00,81.99,82.1,81.92,82.03,98500.0,72.5768,72.6742,72.5149,72.6122,98500.0
2013-08-27 15:00:00,82.03,82.05,81.67,81.75,37200.0,72.6122,72.6299,72.2936,72.3644,37200.0
2013-08-27 15:30:00,81.75,81.84,81.53,81.53,73400.0,72.3644,72.4441,72.1696,72.1696,73400.0
2013-08-28 09:30:00,81.4,81.74,81.02,81.12,22900.0,72.0546,72.3555,71.7182,71.8067,22900.0
2013-08-28 10:00:00,81.12,81.3,81.0,81.19,22000.0,71.8067,71.9661,71.7005,71.8687,22000.0
2013-08-28 10:30:00,81.18,81.24,81.05,81.11,11300.0,71.8598,71.9129,71.7448,71.7979,11300.0
2013-08-28 11:00:00,81.08,81.25,81.02,81.17,10400.0,71.7713,71.9218,71.7182,71.851,10400.0
2013-08-28 11:30:00,81.15,81.19,80.98,81.01,26200.0,71.8333,71.8687,71.6828,71.7093,26200.0
2013-08-28 12:00:00,81.04,81.07,80.95,81.0,37400.0,71.7359,71.7625,71.6562,71.7005,37400.0
2013-08-28 12:30:00,81.04,81.05,80.95,80.98,19600.0,71.7359,71.7448,71.6562,71.6828,19600.0
2013-08-28 13:00:00,81.0,81.23,80.97,81.0,49900.0,71.7005,71.9041,71.6739,71.7005,49900.0
2013-08-28 13:30:00,81.01,81.25,81.0,81.23,16200.0,71.7093,71.9218,71.7005,71.9041,16200.0
2013-08-28 14:00:00,81.24,81.31,81.12,81.3,11800.0,71.9129,71.9749,71.8067,71.9661,11800.0
2013-08-28 14:30:00,81.25,81.31,81.08,81.09,7600.0,71.9218,71.9749,71.7713,71.7802,7600.0
2013-08-28 15:00:00,81.08,81.42,81.08,81.32,19700.0,71.7713,72.0723,71.7713,71.9838,19700.0
2013-08-28 15:30:00,81.3,81.37,81.05,81.07,30800.0,71.9661,72.028,71.7448,71.7625,30800.0
2013-08-29 09:30:00,81.0,81.4,80.68,81.16,7000.0,71.7005,72.0546,71.4172,71.8421,7000.0
2013-08-29 10:00:00,81.15,81.3,80.97,81.11,7700.0,71.8333,71.9661,71.6739,71.7979,7700.0
2013-08-29 10:30:00,81.15,81.59,81.11,81.4,26300.0,71.8333,72.2228,71.7979,72.0546,26300.0
2013-08-29 11:00:00,81.43,81.5,81.16,81.24,28200.0,72.0811,72.1431,71.8421,71.9129,28200.0
2013-08-29 11:30:00,81.22,81.52,81.02,81.37,25700.0,71.8952,72.1608,71.7182,72.028,25700.0
2013-08-29 12:00:00,81.41,81.41,81.14,81.19,12800.0,72.0634,72.0634,71.8244,71.8687,12800.0
2013-08-29 12:30:00,81.19,81.25,81.12,81.2,14900.0,71.8687,71.9218,71.8067,71.8775,14900.0
2013-08-29 13:00:00,81.18,81.31,81.15,81.23,17900.0,71.8598,71.9749,71.8333,71.9041,17900.0
2013-08-29 13:30:00,81.19,81.24,81.11,81.18,21000.0,71.8687,71.9129,71.7979,71.8598,21000.0
2013-08-29 14:00:00,81.15,81.41,81.15,81.31,62900.0,71.8333,72.0634,71.8333,71.9749,62900.0
2013-08-29 14:30:00,81.31,81.41,81.27,81.3,12400.0,71.9749,72.0634,71.9395,71.9661,12400.0
2013-08-29 15:00:00,81.3,81.41,81.23,81.29,100700.0,71.9661,72.0634,71.9041,71.9572,100700.0
2013-08-29 15:30:00,81.28,81.31,81.16,81.25,46500.0,71.9484,71.9749,71.8421,71.9218,46500.0
2013-08-30 09:30:00,80.76,81.13,80.63,80.9,68500.0,71.4881,71.8156,71.373,71.612,68500.0
2013-08-30 10:00:00,80.91,81.01,80.65,80.69,18400.0,71.6208,71.7093,71.3907,71.4261,18400.0
2013-08-30 10:30:00,80.69,80.75,80.42,80.52,11900.0,71.4261,71.4792,71.1871,71.2756,11900.0
2013-08-30 11:00:00,80.47,80.61,80.39,80.52,25300.0,71.2313,71.3553,71.1605,71.2756,25300.0
2013-08-30 11:30:00,80.53,80.63,80.35,80.35,56600.0,71.2845,71.373,71.1251,71.1251,56600.0
2013-08-30 12:00:00,80.38,80.7,80.26,80.34,44300.0,71.1517,71.4349,71.0455,71.1163,44300.0
2013-08-30 12:30:00,80.32,80.35,80.25,80.3,41200.0,71.0986,71.1251,71.0366,71.0809,41200.0
2013-08-30 13:00:00,80.3,80.31,79.88,80.08,50800.0,71.0809,71.0897,70.7091,70.8861,50800.0
2013-08-30 13:30:00,80.09,80.16,79.88,79.96,27300.0,70.895,70.9569,70.7091,70.7799,27300.0
2013-08-30 14:00:00,79.97,80.01,79.73,79.99,52700.0,70.7888,70.8242,70.5763,70.8065,52700.0
2013-08-30 14:30:00,79.99,80.05,79.81,79.9,59700.0,70.8065,70.8596,70.6471,70.7268,59700.0
2013-08-30 15:00:00,79.87,79.99,79.75,79.92,32200.0,70.7002,70.8065,70.594,70.7445,32200.0
2013-08-30 15:30:00,79.9,80.11,79.81,80.06,115500.0,70.7268,70.9127,70.6471,70.8684,115500.0
2013-09-03 09:30:00,81.35,81.35,80.08,80.12,60400.0,72.0103,72.0103,70.8861,70.9215,60400.0
2013-09-03 10:00:00,80.08,80.24,79.78,79.88,64900.0,70.8861,71.0278,70.6206,70.7091,64900.0
2013-09-03 10:30:00,79.89,80.36,79.88,80.26,66100.0,70.7179,71.134,70.7091,71.0455,66100.0
2013-09-03 11:00:00,80.26,80.33,79.94,79.97,50900.0,71.0455,71.1074,70.7622,70.7888,50900.0
2013-09-03 11:30:00,79.92,80.11,79.78,79.88,25800.0,70.7445,70.9127,70.6206,70.7091,25800.0
2013-09-03 12:00:00,79.88,80.01,79.73,79.73,19800.0,70.7091,70.8242,70.5763,70.5763,19800.0
2013-09-03 12:30:00,79.78,79.89,79.63,79.65,22600.0,70.6206,70.7179,70.4878,70.5055,22600.0
2013-09-03 13:00:00,79.6,79.73,79.41,79.68,27400.0,70.4612,70.5763,70.293,70.532,27400.0
2013-09-03 13:30:00,79.67,79.8,79.55,79.64,76600.0,70.5232,70.6383,70.417,70.4966,76600.0
2013-09-03 14:00:00,79.64,80.07,79.47,79.65,87900.0,70.4966,70.8773,70.3462,70.5055,87900.0
2013-09-03 14:30:00,79.61,79.79,79.5,79.75,33700.0,70.4701,70.6294,70.3727,70.594,33700.0
2013-09-03 15:00:00,79.76,80.08,79.73,79.96,31200.0,70.6029,70.8861,70.5763,70.7799,31200.0
2013-09-03 15:30:00,79.96,80.02,79.7,79.8,151500.0,70.7799,70.833,70.5497,70.6383,151500.0
2013-09-04 09:30:00,79.85,79.85,79.36,79.61,63500.0,70.6825,70.6825,70.2488,70.4701,63500.0
2013-09-04 10:00:00,79.64,79.91,79.59,79.77,93000.0,70.4966,70.7356,70.4524,70.6117,93000.0
2013-09-04 10:30:00,79.8,79.8,79.58,79.63,52500.0,70.6383,70.6383,70.4435,70.4878,52500.0
2013-09-04 11:00:00,79.62,79.63,79.35,79.59,69400.0,70.4789,70.4878,70.2399,70.4524,69400.0
2013-09-04 11:30:00,79.66,79.91,79.55,79.8,97200.0,70.5143,70.7356,70.417,70.6383,97200.0
2013-09-04 12:00:00,79.8,80.04,79.73,79.81,69300.0,70.6383,70.8507,70.5763,70.6471,69300.0
2013-09-04 12:30:00,79.8,79.95,79.79,79.83,34800.0,70.6383,70.771,70.6294,70.6648,34800.0
2013-09-04 13:00:00,79.86,79.91,79.78,79.85,40900.0,70.6914,70.7356,70.6206,70.6825,40900.0
2013-09-04 13:30:00,79.85,79.87,79.74,79.76,35400.0,70.6825,70.7002,70.5852,70.6029,35400.0
2013-09-04 14:00:00,79.75,79.88,79.68,79.86,51200.0,70.594,70.7091,70.532,70.6914,51200.0
2013-09-04 14:30:00,79.85,79.98,79.81,79.86,50300.0,70.6825,70.7976,70.6471,70.6914,50300.0
2013-09-04 15:00:00,79.9,79.96,79.76,79.84,53200.0,70.7268,70.7799,70.6029,70.6737,53200.0
2013-09-04 15:30:00,79.84,79.9,79.73,79.77,96400.0,70.6737,70.7268,70.5763,70.6117,96400.0
2013-09-05 09:30:00,79.71,80.49,79.71,80.15,25600.0,70.5586,71.2491,70.5586,70.9481,25600.0
2013-09-05 10:00:00,80.17,80.22,79.92,80.09,36800.0,70.9658,71.01,70.7445,70.895,36800.0
2013-09-05 10:30:00,80.09,80.1,79.88,80.0,23300.0,70.895,70.9038,70.7091,70.8153,23300.0
2013-09-05 11:00:00,80.03,80.17,80.02,80.14,9600.0,70.8419,70.9658,70.833,70.9392,9600.0
2013-09-05 11:30:00,80.12,80.35,80.1,80.26,15900.0,70.9215,71.1251,70.9038,71.0455,15900.0
2013-09-05 12:00:00,80.26,80.26,80.08,80.1,12000.0,71.0455,71.0455,70.8861,70.9038,12000.0
2013-09-05 12:30:00,80.1,80.26,80.06,80.23,15000.0,70.9038,71.0455,70.8684,71.0189,15000.0
2013-09-05 13:00:00,80.21,80.25,80.04,80.19,20600.0,71.0012,71.0366,70.8507,70.9835,20600.0
2013-09-05 13:30:00,80.19,80.3,80.15,80.29,8000.0,70.9835,71.0809,70.9481,71.072,8000.0
2013-09-05 14:00:00,80.25,80.29,80.11,80.19,15800.0,71.0366,71.072,70.9127,70.9835,15800.0
2013-09-05 14:30:00,80.15,80.27,80.14,80.23,15900.0,70.9481,71.0543,70.9392,71.0189,15900.0
2013-09-05 15:00:00,80.23,80.23,80.11,80.16,19000.0,71.0189,71.0189,70.9127,70.9569,19000.0
2013-09-05 15:30:00,80.15,80.15,79.97,80.02,59500.0,70.9481,70.9481,70.7888,70.833,59500.0
2013-09-06 09:30:00,80.04,80.39,79.0,79.12,19800.0,70.8507,71.1605,69.9301,70.0363,19800.0
2013-09-06 10:00:00,79.18,79.99,78.93,79.83,55400.0,70.0894,70.8065,69.8682,70.6648,55400.0
2013-09-06 10:30:00,79.85,80.02,79.64,79.75,39200.0,70.6825,70.833,70.4966,70.594,39200.0
2013-09-06 11:00:00,79.8,79.95,79.6,79.69,21000.0,70.6383,70.771,70.4612,70.5409,21000.0
2013-09-06 11:30:00,79.67,79.77,79.5,79.64,15300.0,70.5232,70.6117,70.3727,70.4966,15300.0
2013-09-06 12:00:00,79.64,79.73,79.58,79.6,27200.0,70.4966,70.5763,70.4435,70.4612,27200.0
2013-09-06 12:30:00,79.6,79.6,79.3,79.39,22200.0,70.4612,70.4612,70.1957,70.2753,22200.0
2013-09-06 13:00:00,79.39,79.46,79.33,79.45,30400.0,70.2753,70.3373,70.2222,70.3285,30400.0
2013-09-06 13:30:00,79.44,79.68,79.39,79.63,20500.0,70.3196,70.532,70.2753,70.4878,20500.0
2013-09-06 14:00:00,79.64,79.64,79.17,79.28,47500.0,70.4966,70.4966,70.0806,70.178,47500.0
2013-09-06 14:30:00,79.28,79.29,79.05,79.06,61600.0,70.178,70.1868,69.9744,69.9832,61600.0
2013-09-06 15:00:00,79.08,79.23,78.91,79.21,65800.0,70.0009,70.1337,69.8504,70.116,65800.0
2013-09-06 15:30:00,79.2,79.27,79.05,79.1,90100.0,70.1072,70.1691,69.9744,70.0186,90100.0
2013-09-09 09:30:00,79.31,79.84,79.31,79.84,11100.0,70.2045,70.6737,70.2045,70.6737,11100.0
2013-09-09 10:00:00,79.85,79.88,79.4,79.42,12800.0,70.6825,70.7091,70.2842,70.3019,12800.0
2013-09-09 10:30:00,79.39,79.68,79.36,79.48,10200.0,70.2753,70.532,70.2488,70.355,10200.0
2013-09-09 11:00:00,79.53,79.55,79.32,79.33,24500.0,70.3993,70.417,70.2134,70.2222,24500.0
2013-09-09 11:30:00,79.37,79.53,79.33,79.5,43300.0,70.2576,70.3993,70.2222,70.3727,43300.0
2013-09-09 12:00:00,79.5,79.76,79.45,79.7,12700.0,70.3727,70.6029,70.3285,70.5497,12700.0
2013-09-09 12:30:00,79.7,79.75,79.62,79.65,14400.0,70.5497,70.594,70.4789,70.5055,14400.0
2013-09-09 13:00:00,79.65,79.73,79.53,79.54,37000.0,70.5055,70.5763,70.3993,70.4081,37000.0
2013-09-09 13:30:00,79.54,79.6,79.52,79.52,30500.0,70.4081,70.4612,70.3904,70.3904,30500.0
2013-09-09 14:00:00,79.51,79.75,79.51,79.73,40500.0,70.3816,70.594,70.3816,70.5763,40500.0
2013-09-09 14:30:00,79.73,79.96,79.67,79.83,40200.0,70.5763,70.7799,70.5232,70.6648,40200.0
2013-09-09 15:00:00,79.81,79.85,79.72,79.75,33300.0,70.6471,70.6825,70.5675,70.594,33300.0
2013-09-09 15:30:00,79.77,79.8,79.61,79.63,74300.0,70.6117,70.6383,70.4701,70.4878,74300.0
2013-09-10 09:30:00,80.01,80.54,79.92,80.54,141400.0,70.8242,71.2933,70.7445,71.2933,141400.0
2013-09-10 10:00:00,80.49,80.51,80.16,80.31,53500.0,71.2491,71.2668,70.9569,71.0897,53500.0
2013-09-10 10:30:00,80.28,80.54,80.18,80.49,143600.0,71.0632,71.2933,70.9746,71.2491,143600.0
2013-09-10 11:00:00,80.5,80.79,80.46,80.75,49700.0,71.2579,71.5146,71.2225,71.4792,49700.0
2013-09-10 11:30:00,80.72,80.75,80.57,80.73,17700.0,71.4526,71.4792,71.3199,71.4615,17700.0
2013-09-10 12:00:00,80.72,80.96,80.69,80.95,16900.0,71.4526,71.6651,71.4261,71.6562,16900.0
2013-09-10 12:30:00,80.93,80.98,80.85,80.95,25900.0,71.6385,71.6828,71.5677,71.6562,25900.0
2013-09-10 13:00:00,80.93,80.93,80.76,80.86,13600.0,71.6385,71.6385,71.4881,71.5766,13600.0
2013-09-10 13:30:00,80.85,80.99,80.74,80.99,23900.0,71.5677,71.6916,71.4703,71.6916,23900.0
2013-09-10 14:00:00,81.0,81.26,80.93,81.11,86900.0,71.7005,71.9306,71.6385,71.7979,86900.0
2013-09-10 14:30:00,81.1,81.19,81.02,81.19,14500.0,71.789,71.8687,71.7182,71.8687,14500.0
2013-09-10 15:00:00,81.17,81.19,80.96,81.16,18200.0,71.851,71.8687,71.6651,71.8421,18200.0
2013-09-10 15:30:00,81.13,81.14,80.87,81.1,77200.0,71.8156,71.8244,71.5854,71.789,77200.0
2013-09-11 09:30:00,81.05,81.47,80.97,81.06,20100.0,71.7448,72.1165,71.6739,71.7536,20100.0
2013-09-11 10:00:00,81.08,81.18,80.76,80.96,23100.0,71.7713,71.8598,71.4881,71.6651,23100.0
2013-09-11 10:30:00,80.95,81.43,80.95,81.17,40200.0,71.6562,72.0811,71.6562,71.851,40200.0
2013-09-11 11:00:00,81.18,81.42,81.18,81.39,10600.0,71.8598,72.0723,71.8598,72.0457,10600.0
2013-09-11 11:30:00,81.4,81.46,81.39,81.44,14800.0,72.0546,72.1077,72.0457,72.09,14800.0
2013-09-11 12:00:00,81.42,81.49,81.42,81.49,9300.0,72.0723,72.1342,72.0723,72.1342,9300.0
2013-09-11 12:30:00,81.49,81.5,81.43,81.47,12200.0,72.1342,72.1431,72.0811,72.1165,12200.0
2013-09-11 13:00:00,81.47,81.5,81.41,81.47,19200.0,72.1165,72.1431,72.0634,72.1165,19200.0
2013-09-11 13:30:00,81.48,81.55,81.41,81.48,25700.0,72.1254,72.1874,72.0634,72.1254,25700.0
2013-09-11 14:00:00,81.48,81.51,81.3,81.32,12500.0,72.1254,72.1519,71.9661,71.9838,12500.0
2013-09-11 14:30:00,81.31,81.37,81.2,81.22,8400.0,71.9749,72.028,71.8775,71.8952,8400.0
2013-09-11 15:00:00,81.25,81.26,81.13,81.18,14400.0,71.9218,71.9306,71.8156,71.8598,14400.0
2013-09-11 15:30:00,81.17,81.43,81.16,81.41,50600.0,71.851,72.0811,71.8421,72.0634,50600.0
2013-09-12 09:30:00,81.33,81.5,81.11,81.36,52000.0,71.9926,72.1431,71.7979,72.0192,52000.0
2013-09-12 10:00:00,81.34,81.43,80.81,80.93,25100.0,72.0015,72.0811,71.5323,71.6385,25100.0
2013-09-12 10:30:00,80.94,81.03,80.81,80.81,11800.0,71.6474,71.7271,71.5323,71.5323,11800.0
2013-09-12 11:00:00,80.81,80.93,80.61,80.71,12800.0,71.5323,71.6385,71.3553,71.4438,12800.0
2013-09-12 11:30:00,80.73,80.73,80.33,80.45,21200.0,71.4615,71.4615,71.1074,71.2136,21200.0
2013-09-12 12:00:00,80.46,80.51,80.3,80.35,10100.0,71.2225,71.2668,71.0809,71.1251,10100.0
2013-09-12 12:30:00,80.36,80.59,80.36,80.57,13900.0,71.134,71.3376,71.134,71.3199,13900.0
2013-09-12 13:00:00,80.57,80.72,80.51,80.61,5800.0,71.3199,71.4526,71.2668,71.3553,5800.0
2013-09-12 13:30:00,80.63,80.77,80.6,80.77,28900.0,71.373,71.4969,71.3464,71.4969,28900.0
2013-09-12 14:00:00,80.76,80.81,80.71,80.73,22200.0,71.4881,71.5323,71.4438,71.4615,22200.0
2013-09-12 14:30:00,80.73,80.75,80.26,80.3,39300.0,71.4615,71.4792,71.0455,71.0809,39300.0
2013-09-12 15:00:00,80.29,80.57,80.29,80.44,27700.0,71.072,71.3199,71.072,71.2048,27700.0
2013-09-12 15:30:00,80.4,80.4,80.04,80.37,83200.0,71.1694,71.1694,70.8507,71.1428,83200.0
2013-09-13 09:30:00,80.58,80.58,79.59,79.7,36100.0,71.3287,71.3287,70.4524,70.5497,36100.0
2013-09-13 10:00:00,79.67,79.79,79.35,79.67,27500.0,70.5232,70.6294,70.2399,70.5232,27500.0
2013-09-13 10:30:00,79.71,79.92,79.62,79.65,15000.0,70.5586,70.7445,70.4789,70.5055,15000.0
2013-09-13 11:00:00,79.65,79.65,79.5,79.65,29600.0,70.5055,70.5055,70.3727,70.5055,29600.0
2013-09-13 11:30:00,79.65,79.84,79.61,79.75,15500.0,70.5055,70.6737,70.4701,70.594,15500.0
2013-09-13 12:00:00,79.74,79.77,79.49,79.52,12900.0,70.5852,70.6117,70.3639,70.3904,12900.0
2013-09-13 12:30:00,79.49,79.53,79.39,79.45,22000.0,70.3639,70.3993,70.2753,70.3285,22000.0
2013-09-13 13:00:00,79.44,79.57,79.44,79.44,18800.0,70.3196,70.4347,70.3196,70.3196,18800.0
2013-09-13 13:30:00,79.42,79.49,79.34,79.46,26600.0,70.3019,70.3639,70.2311,70.3373,26600.0
2013-09-13 14:00:00,79.47,79.51,79.31,79.34,19000.0,70.3462,70.3816,70.2045,70.2311,19000.0
2013-09-13 14:30:00,79.35,79.4,79.33,79.37,19200.0,70.2399,70.2842,70.2222,70.2576,19200.0
2013-09-13 15:00:00,79.39,79.4,79.32,79.35,19700.0,70.2753,70.2842,70.2134,70.2399,19700.0
2013-09-13 15:30:00,79.34,79.4,79.26,79.4,83400.0,70.2311,70.2842,70.1603,70.2842,83400.0
2013-09-16 09:30:00,80.02,80.21,79.77,79.96,111400.0,70.833,71.0012,70.6117,70.7799,111400.0
2013-09-16 10:00:00,79.99,80.16,79.87,80.16,26000.0,70.8065,70.9569,70.7002,70.9569,26000.0
2013-09-16 10:30:00,80.11,80.18,79.76,79.78,50700.0,70.9127,70.9746,70.6029,70.6206,50700.0
2013-09-16 11:00:00,79.78,80.09,79.76,79.91,28300.0,70.6206,70.895,70.6029,70.7356,28300.0
2013-09-16 11:30:00,79.91,79.99,79.83,79.93,17600.0,70.7356,70.8065,70.6648,70.7533,17600.0
2013-09-16 12:00:00,79.94,79.94,79.84,79.9,22600.0,70.7622,70.7622,70.6737,70.7268,22600.0
2013-09-16 12:30:00,79.9,79.97,79.79,79.81,44000.0,70.7268,70.7888,70.6294,70.6471,44000.0
2013-09-16 13:00:00,79.81,79.87,79.77,79.84,26700.0,70.6471,70.7002,70.6117,70.6737,26700.0
2013-09-16 13:30:00,79.82,79.97,79.73,79.96,42900.0,70.656,70.7888,70.5763,70.7799,42900.0
2013-09-16 14:00:00,79.97,80.02,79.84,79.88,9500.0,70.7888,70.833,70.6737,70.7091,9500.0
2013-09-16 14:30:00,79.85,79.9,79.83,79.85,22900.0,70.6825,70.7268,70.6648,70.6825,22900.0
2013-09-16 15:00:00,79.86,79.9,79.81,79.82,35600.0,70.6914,70.7268,70.6471,70.656,35600.0
2013-09-16 15:30:00,79.82,79.91,79.67,79.71,119200.0,70.656,70.7356,70.5232,70.5586,119200.0
2013-09-17 09:30:00,79.67,80.04,79.47,79.95,25500.0,70.5232,70.8507,70.3462,70.771,25500.0
2013-09-17 10:00:00,79.92,80.01,79.63,79.7,16900.0,70.7445,70.8242,70.4878,70.5497,16900.0
2013-09-17 10:30:00,79.76,79.89,79.52,79.62,17000.0,70.6029,70.7179,70.3904,70.4789,17000.0
2013-09-17 11:00:00,79.66,79.69,79.48,79.49,25400.0,70.5143,70.5409,70.355,70.3639,25400.0
2013-09-17 11:30:00,79.5,79.64,79.5,79.61,28700.0,70.3727,70.4966,70.3727,70.4701,28700.0
2013-09-17 12:00:00,79.62,79.92,79.61,79.9,17800.0,70.4789,70.7445,70.4701,70.7268,17800.0
2013-09-17 12:30:00,79.89,80.11,79.89,80.1,21600.0,70.7179,70.9127,70.7179,70.9038,21600.0
2013-09-17 13:00:00,80.1,80.15,79.93,80.06,16100.0,70.9038,70.9481,70.7533,70.8684,16100.0
2013-09-17 13:30:00,80.05,80.05,79.85,79.96,22800.0,70.8596,70.8596,70.6825,70.7799,22800.0
2013-09-17 14:00:00,79.96,79.98,79.85,79.92,10000.0,70.7799,70.7976,70.6825,70.7445,10000.0
2013-09-17 14:30:00,79.92,79.96,79.88,79.94,18500.0,70.7445,70.7799,70.7091,70.7622,18500.0
2013-09-17 15:00:00,79.95,80.0,79.86,79.95,30300.0,70.771,70.8153,70.6914,70.771,30300.0
2013-09-17 15:30:00,79.96,79.96,79.82,79.95,57800.0,70.7799,70.7799,70.656,70.771,57800.0
2013-09-18 09:30:00,80.05,80.2,79.62,79.83,25900.0,70.9125,71.0454,70.5316,70.7176,25900.0
2013-09-18 10:00:00,79.93,80.03,79.59,79.85,31000.0,70.8062,70.8948,70.505,70.7353,31000.0
2013-09-18 10:30:00,79.86,79.89,79.61,79.74,16000.0,70.7442,70.7707,70.5227,70.6379,16000.0
2013-09-18 11:00:00,79.7,79.71,79.49,79.56,26200.0,70.6024,70.6113,70.4164,70.4784,26200.0
2013-09-18 11:30:00,79.56,79.63,79.31,79.36,19900.0,70.4784,70.5404,70.2569,70.3012,19900.0
2013-09-18 12:00:00,79.29,79.42,79.28,79.32,14300.0,70.2392,70.3544,70.2304,70.2658,14300.0
2013-09-18 12:30:00,79.33,79.38,79.31,79.37,4700.0,70.2747,70.319,70.2569,70.3101,4700.0
2013-09-18 13:00:00,79.37,79.41,79.09,79.13,14500.0,70.3101,70.3455,70.0621,70.0975,14500.0
2013-09-18 13:30:00,79.16,79.3,79.1,79.25,17000.0,70.1241,70.2481,70.0709,70.2038,17000.0
2013-09-18 14:00:00,79.29,80.23,79.29,79.92,66500.0,70.2392,71.0719,70.2392,70.7973,66500.0
2013-09-18 14:30:00,79.9,80.13,79.71,80.1,62300.0,70.7796,70.9833,70.6113,70.9568,62300.0
2013-09-18 15:00:00,80.14,80.36,80.12,80.29,35300.0,70.9922,71.1871,70.9745,71.1251,35300.0
2013-09-18 15:30:00,80.29,80.42,80.27,80.39,144000.0,71.1251,71.2402,71.1074,71.2137,144000.0
2013-09-19 09:30:00,80.41,80.89,80.4,80.53,79000.0,71.2314,71.6566,71.2225,71.3377,79000.0
2013-09-19 10:00:00,80.52,80.71,80.48,80.66,84400.0,71.3288,71.4971,71.2934,71.4528,84400.0
2013-09-19 10:30:00,80.67,81.0,80.66,80.88,32200.0,71.4617,71.754,71.4528,71.6477,32200.0
2013-09-19 11:00:00,80.87,80.98,80.74,80.92,62900.0,71.6389,71.7363,71.5237,71.6832,62900.0
2013-09-19 11:30:00,80.93,80.94,80.82,80.94,38400.0,71.692,71.7009,71.5946,71.7009,38400.0
2013-09-19 12:00:00,80.94,80.99,80.86,80.96,18500.0,71.7009,71.7452,71.63,71.7186,18500.0
2013-09-19 12:30:00,80.93,81.01,80.87,80.96,25300.0,71.692,71.7629,71.6389,71.7186,25300.0
2013-09-19 13:00:00,80.92,81.01,80.81,80.89,47000.0,71.6832,71.7629,71.5857,71.6566,47000.0
2013-09-19 13:30:00,80.92,80.94,80.69,80.74,40400.0,71.6832,71.7009,71.4794,71.5237,40400.0
2013-09-19 14:00:00,80.75,80.81,80.74,80.75,35600.0,71.5326,71.5857,71.5237,71.5326,35600.0
2013-09-19 14:30:00,80.74,80.95,80.73,80.95,35500.0,71.5237,71.7097,71.5149,71.7097,35500.0
2013-09-19 15:00:00,80.93,81.07,80.92,80.99,46900.0,71.692,71.816,71.6832,71.7452,46900.0
2013-09-19 15:30:00,81.0,81.01,80.65,80.71,158700.0,71.754,71.7629,71.444,71.4971,158700.0
2013-09-20 09:30:00,81.17,81.29,80.87,81.12,129000.0,71.9046,72.0109,71.6389,71.8603,129000.0
2013-09-20 10:00:00,81.16,81.23,80.94,81.18,25000.0,71.8958,71.9578,71.7009,71.9135,25000.0
2013-09-20 10:30:00,81.16,81.23,81.02,81.23,26200.0,71.8958,71.9578,71.7717,71.9578,26200.0
2013-09-20 11:00:00,81.19,81.31,81.02,81.09,34400.0,71.9223,72.0286,71.7717,71.8338,34400.0
2013-09-20 11:30:00,81.13,81.15,81.05,81.08,15900.0,71.8692,71.8869,71.7983,71.8249,15900.0
2013-09-20 12:00:00,81.07,81.15,80.99,81.11,17200.0,71.816,71.8869,71.7452,71.8515,17200.0
2013-09-20 12:30:00,81.14,81.29,81.12,81.29,17800.0,71.8781,72.0109,71.8603,72.0109,17800.0
2013-09-20 13:00:00,81.29,81.31,81.1,81.1,23100.0,72.0109,72.0286,71.8426,71.8426,23100.0
2013-09-20 13:30:00,81.11,81.22,81.04,81.04,48700.0,71.8515,71.9489,71.7895,71.7895,48700.0
2013-09-20 14:00:00,81.05,81.06,80.6,80.64,75600.0,71.7983,71.8072,71.3997,71.4351,75600.0
2013-09-20 14:30:00,80.65,80.91,80.6,80.82,27800.0,71.444,71.6743,71.3997,71.5946,27800.0
2013-09-20 15:00:00,80.81,80.96,80.78,80.79,30100.0,71.5857,71.7186,71.5591,71.568,30100.0
2013-09-20 15:30:00,80.78,80.96,80.63,80.64,123500.0,71.5591,71.7186,71.4263,71.4351,123500.0
2013-09-23 09:30:00,80.57,80.7,80.0,80.07,17400.0,71.3731,71.4883,70.8682,70.9302,17400.0
2013-09-23 10:00:00,80.14,80.29,79.95,80.04,100100.0,70.9922,71.1251,70.8239,70.9036,100100.0
2013-09-23 10:30:00,79.99,80.14,79.6,79.6,45400.0,70.8593,70.9922,70.5138,70.5138,45400.0
2013-09-23 11:00:00,79.6,79.72,79.47,79.56,66500.0,70.5138,70.6201,70.3987,70.4784,66500.0
2013-09-23 11:30:00,79.55,79.7,79.53,79.59,36100.0,70.4695,70.6024,70.4518,70.505,36100.0
2013-09-23 12:00:00,79.59,79.63,79.49,79.5,32000.0,70.505,70.5404,70.4164,70.4253,32000.0
2013-09-23 12:30:00,79.52,79.56,79.49,79.53,55800.0,70.443,70.4784,70.4164,70.4518,55800.0
2013-09-23 13:00:00,79.51,79.6,79.49,79.58,59700.0,70.4341,70.5138,70.4164,70.4961,59700.0
2013-09-23 13:30:00,79.6,79.88,79.55,79.81,97700.0,70.5138,70.7619,70.4695,70.6999,97700.0
2013-09-23 14:00:00,79.79,79.86,79.77,79.81,29900.0,70.6822,70.7442,70.6644,70.6999,29900.0
2013-09-23 14:30:00,79.84,80.13,79.84,80.12,71100.0,70.7264,70.9833,70.7264,70.9745,71100.0
2013-09-23 15:00:00,80.12,80.18,79.92,79.96,19500.0,70.9745,71.0276,70.7973,70.8327,19500.0
2013-09-23 15:30:00,79.97,80.06,79.75,79.76,46100.0,70.8416,70.9213,70.6467,70.6556,46100.0
2013-09-24 09:30:00,79.6,79.77,79.24,79.55,28600.0,70.5138,70.6644,70.1949,70.4695,28600.0
2013-09-24 10:00:00,79.55,79.58,79.25,79.52,17800.0,70.4695,70.4961,70.2038,70.443,17800.0
2013-09-24 10:30:00,79.51,79.88,79.39,79.76,56000.0,70.4341,70.7619,70.3278,70.6556,56000.0
2013-09-24 11:00:00,79.77,79.95,79.7,79.71,45800.0,70.6644,70.8239,70.6024,70.6113,45800.0
2013-09-24 11:30:00,79.75,80.4,79.72,80.39,77000.0,70.6467,71.2225,70.6201,71.2137,77000.0
2013-09-24 12:00:00,80.39,80.52,80.26,80.5,24600.0,71.2137,71.3288,71.0985,71.3111,24600.0
2013-09-24 12:30:00,80.5,80.54,80.42,80.47,19000.0,71.3111,71.3465,71.2402,71.2845,19000.0
2013-09-24 13:00:00,80.48,80.52,80.35,80.45,42700.0,71.2934,71.3288,71.1782,71.2668,42700.0
2013-09-24 13:30:00,80.44,80.59,80.39,80.51,25300.0,71.258,71.3908,71.2137,71.32,25300.0
2013-09-24 14:00:00,80.52,80.56,80.37,80.48,50100.0,71.3288,71.3643,71.1959,71.2934,50100.0
2013-09-24 14:30:00,80.52,80.55,80.06,80.06,69500.0,71.3288,71.3554,70.9213,70.9213,69500.0
2013-09-24 15:00:00,80.08,80.38,80.02,80.31,50400.0,70.939,71.2048,70.8859,71.1428,50400.0
2013-09-24 15:30:00,80.32,80.32,80.0,80.12,133500.0,71.1517,71.1517,70.8682,70.9745,133500.0
2013-09-25 09:30:00,80.13,81.17,79.97,80.92,88800.0,70.9833,71.9046,70.8416,71.6832,88800.0
2013-09-25 10:00:00,80.91,81.25,80.73,81.08,116100.0,71.6743,71.9755,71.5149,71.8249,116100.0
2013-09-25 10:30:00,81.1,81.26,80.82,80.85,47400.0,71.8426,71.9844,71.5946,71.6212,47400.0
2013-09-25 11:00:00,80.83,81.3,80.8,81.29,50400.0,71.6034,72.0198,71.5769,72.0109,50400.0
2013-09-25 11:30:00,81.29,81.51,81.26,81.45,44600.0,72.0109,72.2058,71.9844,72.1527,44600.0
2013-09-25 12:00:00,81.44,81.54,81.33,81.49,52500.0,72.1438,72.2324,72.0464,72.1881,52500.0
2013-09-25 12:30:00,81.48,81.57,81.39,81.55,29500.0,72.1792,72.259,72.0995,72.2413,29500.0
2013-09-25 13:00:00,81.55,81.57,81.4,81.43,21400.0,72.2413,72.259,72.1084,72.1349,21400.0
2013-09-25 13:30:00,81.4,81.41,81.0,81.31,50800.0,72.1084,72.1172,71.754,72.0286,50800.0
2013-09-25 14:00:00,81.26,81.39,81.19,81.23,40000.0,71.9844,72.0995,71.9223,71.9578,40000.0
2013-09-25 14:30:00,81.24,81.38,81.2,81.31,38900.0,71.9666,72.0907,71.9312,72.0286,38900.0
2013-09-25 15:00:00,81.3,81.44,81.24,81.28,45500.0,72.0198,72.1438,71.9666,72.0021,45500.0
2013-09-25 15:30:00,81.25,81.48,81.25,81.46,105900.0,71.9755,72.1792,71.9755,72.1615,105900.0
2013-09-26 09:30:00,81.6,82.09,81.45,81.55,55600.0,72.2855,72.7196,72.1527,72.2413,55600.0
2013-09-26 10:00:00,81.58,81.86,81.52,81.83,39000.0,72.2678,72.5159,72.2147,72.4893,39000.0
2013-09-26 10:30:00,81.76,81.85,81.53,81.64,42600.0,72.4273,72.507,72.2235,72.321,42600.0
2013-09-26 11:00:00,81.63,81.71,81.51,81.56,39300.0,72.3121,72.383,72.2058,72.2501,39300.0
2013-09-26 11:30:00,81.54,81.67,81.45,81.6,21300.0,72.2324,72.3476,72.1527,72.2855,21300.0
2013-09-26 12:00:00,81.59,81.68,81.55,81.64,20600.0,72.2767,72.3564,72.2413,72.321,20600.0
2013-09-26 12:30:00,81.64,81.66,81.55,81.57,24700.0,72.321,72.3387,72.2413,72.259,24700.0
2013-09-26 13:00:00,81.57,81.6,81.52,81.58,37600.0,72.259,72.2855,72.2147,72.2678,37600.0
2013-09-26 13:30:00,81.58,81.6,81.53,81.57,30200.0,72.2678,72.2855,72.2235,72.259,30200.0
2013-09-26 14:00:00,81.57,81.58,81.41,81.52,35000.0,72.259,72.2678,72.1172,72.2147,35000.0
2013-09-26 14:30:00,81.51,81.58,81.45,81.52,32900.0,72.2058,72.2678,72.1527,72.2147,32900.0
2013-09-26 15:00:00,81.5,81.6,81.48,81.5,40000.0,72.197,72.2855,72.1792,72.197,40000.0
2013-09-26 15:30:00,81.52,81.71,81.45,81.7,89800.0,72.2147,72.383,72.1527,72.3741,89800.0
2013-09-27 09:30:00,81.2,81.68,81.2,81.49,22300.0,71.9312,72.3564,71.9312,72.1881,22300.0
2013-09-27 10:00:00,81.34,81.69,81.3,81.61,14300.0,72.0552,72.3653,72.0198,72.2944,14300.0
2013-09-27 10:30:00,81.57,82.18,81.57,81.96,28700.0,72.259,72.7993,72.259,72.6045,28700.0
2013-09-27 11:00:00,82.03,82.31,81.9,82.31,38200.0,72.6665,72.9145,72.5513,72.9145,38200.0
2013-09-27 11:30:00,82.28,82.31,81.99,82.09,37700.0,72.8879,72.9145,72.631,72.7196,37700.0
2013-09-27 12:00:00,82.07,82.15,81.93,82.14,35700.0,72.7019,72.7728,72.5779,72.7639,35700.0
2013-09-27 12:30:00,82.12,82.18,82.01,82.09,22700.0,72.7462,72.7993,72.6487,72.7196,22700.0
2013-09-27 13:00:00,82.09,82.09,81.97,82.01,27000.0,72.7196,72.7196,72.6133,72.6487,27000.0
2013-09-27 13:30:00,82.01,82.09,82.0,82.05,25000.0,72.6487,72.7196,72.6399,72.6842,25000.0
2013-09-27 14:00:00,82.02,82.07,81.93,82.03,32300.0,72.6576,72.7019,72.5779,72.6665,32300.0
2013-09-27 14:30:00,82.01,82.11,82.0,82.01,34300.0,72.6487,72.7373,72.6399,72.6487,34300.0
2013-09-27 15:00:00,82.03,82.04,81.82,81.97,58400.0,72.6665,72.6753,72.4804,72.6133,58400.0
2013-09-27 15:30:00,81.97,82.12,81.89,82.07,208100.0,72.6133,72.7462,72.5424,72.7019,208100.0
2013-09-30 09:30:00,81.34,81.8,81.23,81.27,49700.0,72.0552,72.4627,71.9578,71.9932,49700.0
2013-09-30 10:00:00,81.34,81.57,81.14,81.53,56000.0,72.0552,72.259,71.8781,72.2235,56000.0
2013-09-30 10:30:00,81.53,82.11,81.53,82.11,30000.0,72.2235,72.7373,72.2235,72.7373,30000.0
2013-09-30 11:00:00,82.1,82.2,81.91,82.14,27000.0,72.7285,72.8171,72.5602,72.7639,27000.0
2013-09-30 11:30:00,82.13,82.16,81.88,81.94,33000.0,72.755,72.7816,72.5336,72.5867,33000.0
2013-09-30 12:00:00,81.93,81.93,81.74,81.78,21200.0,72.5779,72.5779,72.4096,72.445,21200.0
2013-09-30 12:30:00,81.78,81.83,81.68,81.8,23400.0,72.445,72.4893,72.3564,72.4627,23400.0
2013-09-30 13:00:00,81.81,82.13,81.8,82.1,29600.0,72.4716,72.755,72.4627,72.7285,29600.0
2013-09-30 13:30:00,82.1,82.27,82.08,82.15,32200.0,72.7285,72.8791,72.7108,72.7728,32200.0
2013-09-30 14:00:00,82.17,82.31,82.13,82.29,28000.0,72.7905,72.9145,72.755,72.8968,28000.0
2013-09-30 14:30:00,82.26,82.36,82.19,82.27,34400.0,72.8702,72.9588,72.8082,72.8791,34400.0
2013-09-30 15:00:00,82.29,82.36,82.24,82.36,66800.0,72.8968,72.9588,72.8525,72.9588,66800.0
2013-09-30 15:30:00,82.37,82.82,82.34,82.7,180300.0,72.9676,73.3663,72.9411,73.26,180300.0
2013-10-01 09:30:00,82.7,83.72,82.6,83.62,94600.0,73.26,74.1636,73.1714,74.075,94600.0
2013-10-01 10:00:00,83.53,83.94,83.32,83.39,143500.0,73.9952,74.3584,73.8092,73.8712,143500.0
2013-10-01 10:30:00,83.39,83.48,83.26,83.28,42200.0,73.8712,73.9509,73.7561,73.7738,42200.0
2013-10-01 11:00:00,83.33,83.5,83.3,83.3,111100.0,73.8181,73.9687,73.7915,73.7915,111100.0
2013-10-01 11:30:00,83.31,83.59,83.3,83.59,31200.0,73.8004,74.0484,73.7915,74.0484,31200.0
2013-10-01 12:00:00,83.56,83.85,83.53,83.83,31700.0,74.0218,74.2787,73.9952,74.261,31700.0
2013-10-01 12:30:00,83.8,83.87,83.67,83.71,33100.0,74.2344,74.2964,74.1193,74.1547,33100.0
2013-10-01 13:00:00,83.72,83.72,83.36,83.4,33300.0,74.1636,74.1636,73.8446,73.8801,33300.0
2013-10-01 13:30:00,83.4,83.52,83.32,83.49,41300.0,73.8801,73.9864,73.8092,73.9598,41300.0
2013-10-01 14:00:00,83.5,83.6,83.02,83.02,39700.0,73.9687,74.0572,73.5435,73.5435,39700.0
2013-10-01 14:30:00,83.06,83.4,83.04,83.35,26700.0,73.5789,73.8801,73.5612,73.8358,26700.0
2013-10-01 15:00:00,83.34,83.39,83.25,83.29,42500.0,73.8269,73.8712,73.7472,73.7826,42500.0
2013-10-01 15:30:00,83.31,83.56,83.28,83.42,146100.0,73.8004,74.0218,73.7738,73.8978,146100.0
2013-10-02 09:30:00,82.9,83.05,82.3,82.33,48700.0,73.4372,73.57,72.9056,72.9322,48700.0
2013-10-02 10:00:00,82.39,82.4,82.0,82.08,47200.0,72.9854,72.9942,72.6399,72.7108,47200.0
2013-10-02 10:30:00,82.1,82.39,82.08,82.19,43200.0,72.7285,72.9854,72.7108,72.8082,43200.0
2013-10-02 11:00:00,82.24,82.25,82.14,82.19,17900.0,72.8525,72.8613,72.7639,72.8082,17900.0
2013-10-02 11:30:00,82.22,82.35,82.13,82.34,21200.0,72.8348,72.9499,72.755,72.9411,21200.0
2013-10-02 12:00:00,82.32,82.44,82.2,82.34,37700.0,72.9234,73.0297,72.8171,72.9411,37700.0
2013-10-02 12:30:00,82.35,82.58,82.35,82.5,24900.0,72.9499,73.1537,72.9499,73.0828,24900.0
2013-10-02 13:00:00,82.49,82.71,82.42,82.7,44300.0,73.074,73.2688,73.0119,73.26,44300.0
2013-10-02 13:30:00,82.7,82.78,82.58,82.73,25700.0,73.26,73.3308,73.1537,73.2866,25700.0
2013-10-02 14:00:00,82.73,82.75,82.58,82.68,18900.0,73.2866,73.3043,73.1537,73.2423,18900.0
2013-10-02 14:30:00,82.66,82.67,82.51,82.58,12100.0,73.2245,73.2334,73.0917,73.1537,12100.0
2013-10-02 15:00:00,82.55,82.6,82.49,82.58,17400.0,73.1271,73.1714,73.074,73.1537,17400.0
2013-10-02 15:30:00,82.58,82.71,82.52,82.63,54500.0,73.1537,73.2688,73.1005,73.198,54500.0
2013-10-03 09:30:00,82.36,82.81,82.0,82.2,21600.0,72.9588,73.3574,72.6399,72.8171,21600.0
2013-10-03 10:00:00,82.16,82.2,81.6,81.68,37000.0,72.7816,72.8171,72.2855,72.3564,37000.0
2013-10-03 10:30:00,81.63,82.0,81.56,81.92,12500.0,72.3121,72.6399,72.2501,72.569,12500.0
2013-10-03 11:00:00,81.94,81.94,81.67,81.68,23800.0,72.5867,72.5867,72.3476,72.3564,23800.0
2013-10-03 11:30:00,81.68,81.79,81.28,81.35,20100.0,72.3564,72.4539,72.0021,72.0641,20100.0
2013-10-03 12:00:00,81.34,81.68,81.28,81.68,30800.0,72.0552,72.3564,72.0021,72.3564,30800.0
2013-10-03 12:30:00,81.73,81.78,81.66,81.73,29300.0,72.4007,72.445,72.3387,72.4007,29300.0
2013-10-03 13:00:00,81.77,82.05,81.64,82.0,28200.0,72.4361,72.6842,72.321,72.6399,28200.0
2013-10-03 13:30:00,82.05,82.24,81.94,82.2,28100.0,72.6842,72.8525,72.5867,72.8171,28100.0
2013-10-03 14:00:00,82.23,82.24,81.99,82.21,22800.0,72.8436,72.8525,72.631,72.8259,22800.0
2013-10-03 14:30:00,82.23,82.23,82.01,82.06,15400.0,72.8436,72.8436,72.6487,72.693,15400.0
2013-10-03 15:00:00,82.05,82.13,82.01,82.06,23700.0,72.6842,72.755,72.6487,72.693,23700.0
2013-10-03 15:30:00,82.07,82.09,81.86,81.88,81200.0,72.7019,72.7196,72.5159,72.5336,81200.0
2013-10-04 09:30:00,81.87,82.43,81.86,82.33,19000.0,72.5247,73.0208,72.5159,72.9322,19000.0
2013-10-04 10:00:00,82.3,82.58,82.15,82.5,20900.0,72.9056,73.1537,72.7728,73.0828,20900.0
2013-10-04 10:30:00,82.51,82.55,82.36,82.47,9900.0,73.0917,73.1271,72.9588,73.0562,9900.0
2013-10-04 11:00:00,82.52,82.67,82.42,82.59,14600.0,73.1005,73.2334,73.0119,73.1625,14600.0
2013-10-04 11:30:00,82.57,82.67,82.55,82.58,8900.0,73.1448,73.2334,73.1271,73.1537,8900.0
2013-10-04 12:00:00,82.58,82.77,82.51,82.73,9100.0,73.1537,73.322,73.0917,73.2866,9100.0
2013-10-04 12:30:00,82.67,82.86,82.62,82.84,12500.0,73.2334,73.4017,73.1891,73.384,12500.0
2013-10-04 13:00:00,82.87,82.92,82.72,82.85,13500.0,73.4106,73.4549,73.2777,73.3929,13500.0
2013-10-04 13:30:00,82.83,82.97,82.77,82.84,11800.0,73.3751,73.4992,73.322,73.384,11800.0
2013-10-04 14:00:00,82.85,82.96,82.78,82.94,25100.0,73.3929,73.4903,73.3308,73.4726,25100.0
2013-10-04 14:30:00,82.9,83.17,82.88,83.08,27500.0,73.4372,73.6763,73.4194,73.5966,27500.0
2013-10-04 15:00:00,83.06,83.14,82.96,83.07,21100.0,73.5789,73.6498,73.4903,73.5877,21100.0
2013-10-04 15:30:00,83.1,83.17,82.97,83.13,54900.0,73.6143,73.6763,73.4992,73.6409,54900.0
2013-10-07 09:30:00,82.76,82.76,81.79,82.0,31100.0,73.3131,73.3131,72.4539,72.6399,31100.0
2013-10-07 10:00:00,81.97,82.15,81.65,82.03,36600.0,72.6133,72.7728,72.3298,72.6665,36600.0
2013-10-07 10:30:00,82.02,82.21,81.98,82.08,33900.0,72.6576,72.8259,72.6222,72.7108,33900.0
2013-10-07 11:00:00,82.09,82.18,81.97,82.12,13700.0,72.7196,72.7993,72.6133,72.7462,13700.0
2013-10-07 11:30:00,82.11,82.26,82.0,82.22,10900.0,72.7373,72.8702,72.6399,72.8348,10900.0
2013-10-07 12:00:00,82.22,82.32,82.2,82.23,34300.0,72.8348,72.9234,72.8171,72.8436,34300.0
2013-10-07 12:30:00,82.24,82.34,82.16,82.16,22000.0,72.8525,72.9411,72.7816,72.7816,22000.0
2013-10-07 13:00:00,82.2,82.38,82.19,82.34,12200.0,72.8171,72.9765,72.8082,72.9411,12200.0
2013-10-07 13:30:00,82.35,82.39,82.15,82.25,15900.0,72.9499,72.9854,72.7728,72.8613,15900.0
2013-10-07 14:00:00,82.28,82.38,82.12,82.3,21500.0,72.8879,72.9765,72.7462,72.9056,21500.0
2013-10-07 14:30:00,82.31,82.33,82.17,82.27,24400.0,72.9145,72.9322,72.7905,72.8791,24400.0
2013-10-07 15:00:00,82.28,82.38,82.19,82.2,30200.0,72.8879,72.9765,72.8082,72.8171,30200.0
2013-10-07 15:30:00,82.2,82.31,81.95,82.02,113500.0,72.8171,72.9145,72.5956,72.6576,113500.0
2013-10-08 09:30:00,81.84,82.5,81.44,81.83,23000.0,72.4981,73.0828,72.1438,72.4893,23000.0
2013-10-08 10:00:00,81.87,81.99,81.62,81.93,34700.0,72.5247,72.631,72.3033,72.5779,34700.0
2013-10-08 10:30:00,81.89,81.97,81.56,81.6,18800.0,72.5424,72.6133,72.2501,72.2855,18800.0
2013-10-08 11:00:00,81.57,81.63,81.33,81.6,40200.0,72.259,72.3121,72.0464,72.2855,40200.0
2013-10-08 11:30:00,81.62,81.62,81.04,81.32,40900.0,72.3033,72.3033,71.7895,72.0375,40900.0
2013-10-08 12:00:00,81.34,81.35,81.12,81.26,21300.0,72.0552,72.0641,71.8603,71.9844,21300.0
2013-10-08 12:30:00,81.22,81.46,81.15,81.38,16900.0,71.9489,72.1615,71.8869,72.0907,16900.0
2013-10-08 13:00:00,81.38,81.38,81.19,81.19,11200.0,72.0907,72.0907,71.9223,71.9223,11200.0
2013-10-08 13:30:00,81.25,81.3,81.15,81.15,21200.0,71.9755,72.0198,71.8869,71.8869,21200.0
2013-10-08 14:00:00,81.18,81.35,81.17,81.34,39700.0,71.9135,72.0641,71.9046,72.0552,39700.0
2013-10-08 14:30:00,81.3,81.36,81.22,81.31,25200.0,72.0198,72.0729,71.9489,72.0286,25200.0
2013-10-08 15:00:00,81.32,81.48,81.3,81.43,31400.0,72.0375,72.1792,72.0198,72.1349,31400.0
2013-10-08 15:30:00,81.47,81.59,81.2,81.26,136600.0,72.1704,72.2767,71.9312,71.9844,136600.0
2013-10-09 09:30:00,81.22,81.22,80.58,80.92,44100.0,71.9489,71.9489,71.382,71.6832,44100.0
2013-10-09 10:00:00,80.93,81.01,80.59,80.88,59400.0,71.692,71.7629,71.3908,71.6477,59400.0
2013-10-09 10:30:00,80.86,81.11,80.58,80.79,24000.0,71.63,71.8515,71.382,71.568,24000.0
2013-10-09 11:00:00,80.76,80.88,80.56,80.7,26500.0,71.5414,71.6477,71.3643,71.4883,26500.0
2013-10-09 11:30:00,80.7,80.75,80.44,80.53,40800.0,71.4883,71.5326,71.258,71.3377,40800.0
2013-10-09 12:00:00,80.54,80.7,80.52,80.66,11100.0,71.3465,71.4883,71.3288,71.4528,11100.0
2013-10-09 12:30:00,80.72,80.78,80.67,80.68,10800.0,71.506,71.5591,71.4617,71.4706,10800.0
2013-10-09 13:00:00,80.73,81.24,80.72,81.19,14800.0,71.5149,71.9666,71.506,71.9223,14800.0
2013-10-09 13:30:00,81.19,81.39,81.15,81.3,27900.0,71.9223,72.0995,71.8869,72.0198,27900.0
2013-10-09 14:00:00,81.21,81.41,81.06,81.2,12600.0,71.9401,72.1172,71.8072,71.9312,12600.0
2013-10-09 14:30:00,81.22,81.25,81.03,81.04,31000.0,71.9489,71.9755,71.7806,71.7895,31000.0
2013-10-09 15:00:00,81.04,81.04,80.67,80.73,61400.0,71.7895,71.7895,71.4617,71.5149,61400.0
2013-10-09 15:30:00,80.76,80.76,80.28,80.48,121700.0,71.5414,71.5414,71.1162,71.2934,121700.0
2013-10-10 09:30:00,81.25,81.32,80.93,81.13,54400.0,71.9755,72.0375,71.692,71.8692,54400.0
2013-10-10 10:00:00,81.17,81.17,80.6,80.6,62300.0,71.9046,71.9046,71.3997,71.3997,62300.0
2013-10-10 10:30:00,80.66,81.03,80.57,80.79,53300.0,71.4528,71.7806,71.3731,71.568,53300.0
2013-10-10 11:00:00,80.79,80.9,80.66,80.78,21600.0,71.568,71.6654,71.4528,71.5591,21600.0
2013-10-10 11:30:00,80.82,81.18,80.72,81.15,20400.0,71.5946,71.9135,71.506,71.8869,20400.0
2013-10-10 12:00:00,81.17,81.38,81.15,81.37,6000.0,71.9046,72.0907,71.8869,72.0818,6000.0
2013-10-10 12:30:00,81.35,81.5,81.26,81.45,14300.0,72.0641,72.197,71.9844,72.1527,14300.0
2013-10-10 13:00:00,81.42,81.48,81.32,81.36,17000.0,72.1261,72.1792,72.0375,72.0729,17000.0
2013-10-10 13:30:00,81.4,81.51,81.4,81.47,8200.0,72.1084,72.2058,72.1084,72.1704,8200.0
2013-10-10 14:00:00,81.48,81.49,81.3,81.45,13600.0,72.1792,72.1881,72.0198,72.1527,13600.0
2013-10-10 14:30:00,81.46,81.59,81.41,81.5,33000.0,72.1615,72.2767,72.1172,72.197,33000.0
2013-10-10 15:00:00,81.51,81.76,81.51,81.68,52400.0,72.2058,72.4273,72.2058,72.3564,52400.0
2013-10-10 15:30:00,81.7,81.8,81.66,81.75,92000.0,72.3741,72.4627,72.3387,72.4184,92000.0
2013-10-11 09:30:00,81.82,81.95,81.58,81.75,32300.0,72.4804,72.5956,72.2678,72.4184,32300.0
2013-10-11 10:00:00,81.8,81.8,81.28,81.3,20800.0,72.4627,72.4627,72.0021,72.0198,20800.0
2013-10-11 10:30:00,81.34,81.41,81.15,81.3,12300.0,72.0552,72.1172,71.8869,72.0198,12300.0
2013-10-11 11:00:00,81.31,81.31,80.88,81.01,30800.0,72.0286,72.0286,71.6477,71.7629,30800.0
2013-10-11 11:30:00,81.0,81.92,81.0,81.92,49000.0,71.754,72.569,71.754,72.569,49000.0
2013-10-11 12:00:00,81.93,82.21,81.93,82.16,70300.0,72.5779,72.8259,72.5779,72.7816,70300.0
2013-10-11 12:30:00,82.16,82.34,82.15,82.22,30100.0,72.7816,72.9411,72.7728,72.8348,30100.0
2013-10-11 13:00:00,82.19,82.24,82.13,82.17,34600.0,72.8082,72.8525,72.755,72.7905,34600.0
2013-10-11 13:30:00,82.17,82.2,81.92,81.95,31600.0,72.7905,72.8171,72.569,72.5956,31600.0
2013-10-11 14:00:00,81.93,82.04,81.9,81.95,20400.0,72.5779,72.6753,72.5513,72.5956,20400.0
2013-10-11 14:30:00,81.93,81.95,81.77,81.94,23900.0,72.5779,72.5956,72.4361,72.5867,23900.0
2013-10-11 15:00:00,81.94,82.19,81.94,82.17,28200.0,72.5867,72.8082,72.5867,72.7905,28200.0
2013-10-11 15:30:00,82.21,82.35,82.06,82.34,81900.0,72.8259,72.9499,72.693,72.9411,81900.0
2013-10-14 09:30:00,82.16,82.45,82.0,82.26,28600.0,72.7816,73.0385,72.6399,72.8702,28600.0
2013-10-14 10:00:00,82.32,82.39,82.21,82.28,18700.0,72.9234,72.9854,72.8259,72.8879,18700.0
2013-10-14 10:30:00,82.38,82.54,82.21,82.45,34300.0,72.9765,73.1182,72.8259,73.0385,34300.0
2013-10-14 11:00:00,82.45,82.59,82.45,82.55,12000.0,73.0385,73.1625,73.0385,73.1271,12000.0
2013-10-14 11:30:00,82.55,82.88,82.54,82.83,10400.0,73.1271,73.4194,73.1182,73.3751,10400.0
2013-10-14 12:00:00,82.86,82.94,82.74,82.77,31000.0,73.4017,73.4726,73.2954,73.322,31000.0
2013-10-14 12:30:00,82.81,83.0,82.8,83.0,13400.0,73.3574,73.5257,73.3486,73.5257,13400.0
2013-10-14 13:00:00,83.01,83.24,82.95,82.98,23200.0,73.5346,73.7383,73.4814,73.508,23200.0
2013-10-14 13:30:00,82.93,83.08,82.91,83.03,9100.0,73.4637,73.5966,73.446,73.5523,9100.0
2013-10-14 14:00:00,83.05,83.51,83.01,83.3,51000.0,73.57,73.9775,73.5346,73.7915,51000.0
2013-10-14 14:30:00,83.3,83.35,83.21,83.24,37500.0,73.7915,73.8358,73.7118,73.7383,37500.0
2013-10-14 15:00:00,83.22,83.49,83.2,83.49,37100.0,73.7206,73.9598,73.7029,73.9598,37100.0
2013-10-14 15:30:00,83.5,83.62,83.42,83.62,66700.0,73.9687,74.075,73.8978,74.075,66700.0
2013-10-15 09:30:00,83.3,83.3,83.0,83.09,61900.0,73.7915,73.7915,73.5257,73.6055,61900.0
2013-10-15 10:00:00,83.08,83.09,82.78,82.87,32300.0,73.5966,73.6055,73.3308,73.4106,32300.0
2013-10-15 10:30:00,82.82,82.88,82.77,82.81,27500.0,73.3663,73.4194,73.322,73.3574,27500.0
2013-10-15 11:00:00,82.8,82.97,82.74,82.85,21400.0,73.3486,73.4992,73.2954,73.3929,21400.0
2013-10-15 11:30:00,82.88,82.99,82.8,82.97,23700.0,73.4194,73.5169,73.3486,73.4992,23700.0
2013-10-15 12:00:00,82.94,82.94,82.73,82.9,46800.0,73.4726,73.4726,73.2866,73.4372,46800.0
2013-10-15 12:30:00,82.9,83.0,82.89,82.92,18100.0,73.4372,73.5257,73.4283,73.4549,18100.0
2013-10-15 13:00:00,82.9,82.99,82.8,82.81,20900.0,73.4372,73.5169,73.3486,73.3574,20900.0
2013-10-15 13:30:00,82.81,82.95,82.79,82.8,35100.0,73.3574,73.4814,73.3397,73.3486,35100.0
2013-10-15 14:00:00,82.85,82.85,82.49,82.53,31200.0,73.3929,73.3929,73.074,73.1094,31200.0
2013-10-15 14:30:00,82.5,82.63,82.25,82.56,53000.0,73.0828,73.198,72.8613,73.136,53000.0
2013-10-15 15:00:00,82.58,82.65,82.4,82.58,28700.0,73.1537,73.2157,72.9942,73.1537,28700.0
2013-10-15 15:30:00,82.55,82.55,82.45,82.49,126700.0,73.1271,73.1271,73.0385,73.074,126700.0
2013-10-16 09:30:00,97.5,99.3,95.73,96.78,1762700.0,86.3706,87.9651,84.8026,85.7328,1762700.0
2013-10-16 10:00:00,96.8,97.59,95.99,95.99,555600.0,85.7505,86.4503,85.033,85.033,555600.0
2013-10-16 10:30:00,96.0,96.79,95.42,96.2,603100.0,85.0418,85.7416,84.528,85.219,603100.0
2013-10-16 11:00:00,96.2,96.38,95.78,95.9,289500.0,85.219,85.3784,84.8469,84.9532,289500.0
2013-10-16 11:30:00,95.91,96.21,95.68,95.75,438600.0,84.9621,85.2278,84.7583,84.8204,438600.0
2013-10-16 12:00:00,95.69,95.92,95.47,95.56,184900.0,84.7672,84.9709,84.5723,84.652,184900.0
2013-10-16 12:30:00,95.59,95.76,95.29,95.35,139300.0,84.6786,84.8292,84.4129,84.466,139300.0
2013-10-16 13:00:00,95.35,95.76,95.15,95.67,236500.0,84.466,84.8292,84.2888,84.7495,236500.0
2013-10-16 13:30:00,95.68,96.72,95.63,96.34,637500.0,84.7583,85.6796,84.7141,85.343,637500.0
2013-10-16 14:00:00,96.33,96.68,96.09,96.2,269000.0,85.3341,85.6442,85.1215,85.219,269000.0
2013-10-16 14:30:00,96.21,96.64,96.05,96.55,249000.0,85.2278,85.6088,85.0861,85.529,249000.0
2013-10-16 15:00:00,96.52,96.65,95.91,95.91,325100.0,85.5025,85.6176,84.9621,84.9621,325100.0
2013-10-16 15:30:00,95.91,96.23,95.86,96.18,499400.0,84.9621,85.2456,84.9178,85.2013,499400.0
2013-10-17 09:30:00,96.65,96.65,95.82,96.08,484500.0,85.6176,85.6176,84.8824,85.1127,484500.0
2013-10-17 10:00:00,96.06,96.85,95.82,96.84,695600.0,85.095,85.7948,84.8824,85.7859,695600.0
2013-10-17 10:30:00,96.84,97.48,96.74,97.45,447200.0,85.7859,86.3529,85.6973,86.3263,447200.0
2013-10-17 11:00:00,97.46,97.95,97.44,97.76,408600.0,86.3352,86.7692,86.3174,86.6009,408600.0
2013-10-17 11:30:00,97.76,97.8,97.29,97.32,106000.0,86.6009,86.6364,86.1846,86.2111,106000.0
2013-10-17 12:00:00,97.33,97.52,97.33,97.46,69400.0,86.22,86.3883,86.22,86.3352,69400.0
2013-10-17 12:30:00,97.46,97.75,97.46,97.7,102000.0,86.3352,86.5921,86.3352,86.5478,102000.0
2013-10-17 13:00:00,97.68,97.97,97.68,97.86,104700.0,86.53,86.7869,86.53,86.6895,104700.0
2013-10-17 13:30:00,97.89,97.9,97.53,97.53,103600.0,86.7161,86.7249,86.3972,86.3972,103600.0
2013-10-17 14:00:00,97.54,97.58,97.48,97.52,90300.0,86.406,86.4415,86.3529,86.3883,90300.0
2013-10-17 14:30:00,97.52,97.53,97.18,97.23,167300.0,86.3883,86.3972,86.0871,86.1314,167300.0
2013-10-17 15:00:00,97.25,97.25,96.98,97.19,250300.0,86.1491,86.1491,85.91,86.096,250300.0
2013-10-17 15:30:00,97.2,97.26,96.95,97.21,401100.0,86.1048,86.158,85.8834,86.1137,401100.0
2013-10-18 09:30:00,97.35,98.16,97.35,98.08,320800.0,86.2377,86.9553,86.2377,86.8844,320800.0
2013-10-18 10:00:00,98.08,98.35,97.89,98.21,133400.0,86.8844,87.1236,86.7161,86.9995,133400.0
2013-10-18 10:30:00,98.24,98.28,97.87,97.87,70100.0,87.0261,87.0616,86.6984,86.6984,70100.0
2013-10-18 11:00:00,97.87,97.92,97.7,97.81,58700.0,86.6984,86.7427,86.5478,86.6452,58700.0
2013-10-18 11:30:00,97.8,97.83,97.7,97.82,27600.0,86.6364,86.6629,86.5478,86.6541,27600.0
2013-10-18 12:00:00,97.82,97.86,97.75,97.8,31100.0,86.6541,86.6895,86.5921,86.6364,31100.0
2013-10-18 12:30:00,97.8,98.1,97.8,98.09,60500.0,86.6364,86.9021,86.6364,86.8932,60500.0
2013-10-18 13:00:00,98.09,98.3,98.09,98.22,46400.0,86.8932,87.0793,86.8932,87.0084,46400.0
2013-10-18 13:30:00,98.22,98.5,98.22,98.46,74600.0,87.0084,87.2564,87.0084,87.221,74600.0
2013-10-18 14:00:00,98.46,98.6,98.45,98.48,60800.0,87.221,87.345,87.2122,87.2387,60800.0
2013-10-18 14:30:00,98.48,98.63,98.42,98.6,74900.0,87.2387,87.3716,87.1856,87.345,74900.0
2013-10-18 15:00:00,98.6,98.62,98.35,98.52,80400.0,87.345,87.3627,87.1236,87.2742,80400.0
2013-10-18 15:30:00,98.52,98.91,98.28,98.69,198800.0,87.2742,87.6196,87.0616,87.4248,198800.0
2013-10-21 09:30:00,99.11,99.11,98.0,98.09,43200.0,87.7968,87.7968,86.8135,86.8932,43200.0
2013-10-21 10:00:00,98.09,98.55,98.09,98.23,26700.0,86.8932,87.3007,86.8932,87.0173,26700.0
2013-10-21 10:30:00,98.22,98.32,98.12,98.2,26400.0,87.0084,87.097,86.9198,86.9907,26400.0
2013-10-21 11:00:00,98.23,98.42,98.03,98.42,25600.0,87.0173,87.1856,86.8401,87.1856,25600.0
2013-10-21 11:30:00,98.48,98.66,98.29,98.43,25300.0,87.2387,87.3982,87.0704,87.1944,25300.0
2013-10-21 12:00:00,98.44,99.4,98.44,99.19,32400.0,87.2033,88.0537,87.2033,87.8677,32400.0
2013-10-21 12:30:00,99.22,99.23,98.7,98.79,22700.0,87.8943,87.9031,87.4336,87.5133,22700.0
2013-10-21 13:00:00,98.76,98.93,98.36,98.42,48500.0,87.4868,87.6374,87.1324,87.1856,48500.0
2013-10-21 13:30:00,98.42,98.51,98.0,98.14,31500.0,87.1856,87.2653,86.8135,86.9375,31500.0
2013-10-21 14:00:00,98.17,98.17,97.77,97.81,33900.0,86.9641,86.9641,86.6098,86.6452,33900.0
2013-10-21 14:30:00,97.81,98.31,97.8,98.27,60700.0,86.6452,87.0881,86.6364,87.0527,60700.0
2013-10-21 15:00:00,98.29,98.63,98.29,98.54,48200.0,87.0704,87.3716,87.0704,87.2919,48200.0
2013-10-21 15:30:00,98.55,98.74,98.48,98.56,133900.0,87.3007,87.4691,87.2387,87.3096,133900.0
2013-10-22 09:30:00,99.0,99.3,98.41,99.0,64000.0,87.6994,87.9651,87.1767,87.6994,64000.0
2013-10-22 10:00:00,99.06,99.6,99.0,99.05,47000.0,87.7525,88.2309,87.6994,87.7437,47000.0
2013-10-22 10:30:00,99.1,99.1,98.35,98.55,40500.0,87.788,87.788,87.1236,87.3007,40500.0
2013-10-22 11:00:00,98.58,98.69,98.24,98.46,61600.0,87.3273,87.4248,87.0261,87.221,61600.0
2013-10-22 11:30:00,98.44,98.64,98.22,98.63,28700.0,87.2033,87.3805,87.0084,87.3716,28700.0
2013-10-22 12:00:00,98.63,98.63,98.26,98.31,37100.0,87.3716,87.3716,87.0438,87.0881,37100.0
2013-10-22 12:30:00,98.31,98.31,98.04,98.23,26200.0,87.0881,87.0881,86.849,87.0173,26200.0
2013-10-22 13:00:00,98.22,98.61,98.22,98.43,20400.0,87.0084,87.3539,87.0084,87.1944,20400.0
2013-10-22 13:30:00,98.41,98.7,98.39,98.66,22600.0,87.1767,87.4336,87.159,87.3982,22600.0
2013-10-22 14:00:00,98.68,98.7,98.5,98.54,29600.0,87.4159,87.4336,87.2564,87.2919,29600.0
2013-10-22 14:30:00,98.55,98.73,98.47,98.63,42000.0,87.3007,87.4602,87.2299,87.3716,42000.0
2013-10-22 15:00:00,98.63,98.8,98.58,98.75,43500.0,87.3716,87.5222,87.3273,87.4779,43500.0
2013-10-22 15:30:00,98.76,98.8,98.41,98.68,174200.0,87.4868,87.5222,87.1767,87.4159,174200.0
2013-10-23 09:30:00,98.73,99.1,98.38,98.38,34300.0,87.4602,87.788,87.1501,87.1501,34300.0
2013-10-23 10:00:00,98.38,98.8,98.3,98.71,89000.0,87.1501,87.5222,87.0793,87.4425,89000.0
2013-10-23 10:30:00,98.7,98.81,98.32,98.5,26700.0,87.4336,87.5311,87.097,87.2564,26700.0
2013-10-23 11:00:00,98.46,99.19,98.46,99.15,23900.0,87.221,87.8677,87.221,87.8323,23900.0
2013-10-23 11:30:00,99.18,99.18,98.86,99.12,19600.0,87.8588,87.8588,87.5754,87.8057,19600.0
2013-10-23 12:00:00,99.08,99.11,98.91,98.95,19300.0,87.7702,87.7968,87.6196,87.6551,19300.0
2013-10-23 12:30:00,98.95,99.06,98.89,99.06,10500.0,87.6551,87.7525,87.6019,87.7525,10500.0
2013-10-23 13:00:00,99.05,99.05,98.84,98.91,12500.0,87.7437,87.7437,87.5576,87.6196,12500.0
2013-10-23 13:30:00,98.98,99.3,98.87,99.25,17100.0,87.6817,87.9651,87.5842,87.9208,17100.0
2013-10-23 14:00:00,99.23,99.52,99.15,99.16,26700.0,87.9031,88.16,87.8323,87.8411,26700.0
2013-10-23 14:30:00,99.17,99.23,99.06,99.21,26900.0,87.85,87.9031,87.7525,87.8854,26900.0
2013-10-23 15:00:00,99.2,99.43,99.16,99.38,44800.0,87.8765,88.0803,87.8411,88.036,44800.0
2013-10-23 15:30:00,99.37,99.84,99.37,99.79,107300.0,88.0271,88.4435,88.0271,88.3992,107300.0
2013-10-24 09:30:00,99.44,99.44,98.6,98.73,116500.0,88.0891,88.0891,87.345,87.4602,116500.0
2013-10-24 10:00:00,98.69,99.0,98.5,99.0,94100.0,87.4248,87.6994,87.2564,87.6994,94100.0
2013-10-24 10:30:00,98.97,99.2,98.78,99.03,69100.0,87.6728,87.8765,87.5045,87.7259,69100.0
2013-10-24 11:00:00,99.03,99.46,98.93,99.16,30600.0,87.7259,88.1069,87.6374,87.8411,30600.0
2013-10-24 11:30:00,99.16,99.22,99.02,99.11,20800.0,87.8411,87.8943,87.7171,87.7968,20800.0
2013-10-24 12:00:00,99.06,99.23,98.96,99.19,15100.0,87.7525,87.9031,87.6639,87.8677,15100.0
2013-10-24 12:30:00,99.24,99.43,99.11,99.43,18300.0,87.912,88.0803,87.7968,88.0803,18300.0
2013-10-24 13:00:00,99.42,99.43,99.17,99.29,15900.0,88.0714,88.0803,87.85,87.9563,15900.0
2013-10-24 13:30:00,99.28,99.36,99.18,99.23,16800.0,87.9474,88.0183,87.8588,87.9031,16800.0
2013-10-24 14:00:00,99.23,99.23,99.02,99.04,27800.0,87.9031,87.9031,87.7171,87.7348,27800.0
2013-10-24 14:30:00,99.03,99.14,99.03,99.11,26600.0,87.7259,87.8234,87.7259,87.7968,26600.0
2013-10-24 15:00:00,99.12,99.15,99.01,99.14,44200.0,87.8057,87.8323,87.7082,87.8234,44200.0
2013-10-24 15:30:00,99.15,99.51,99.14,99.39,133300.0,87.8323,88.1512,87.8234,88.0449,133300.0
2013-10-25 09:30:00,101.32,102.16,101.02,101.45,71900.0,89.7546,90.4987,89.4888,89.8697,71900.0
2013-10-25 10:00:00,101.44,101.93,101.31,101.79,87200.0,89.8609,90.2949,89.7457,90.1709,87200.0
2013-10-25 10:30:00,101.8,101.83,101.46,101.74,81400.0,90.1798,90.2063,89.8786,90.1266,81400.0
2013-10-25 11:00:00,101.74,101.74,101.45,101.47,36600.0,90.1266,90.1266,89.8697,89.8874,36600.0
2013-10-25 11:30:00,101.51,101.56,101.33,101.54,32000.0,89.9229,89.9672,89.7634,89.9494,32000.0
2013-10-25 12:00:00,101.53,101.66,101.46,101.57,25800.0,89.9406,90.0557,89.8786,89.976,25800.0
2013-10-25 12:30:00,101.56,101.77,101.53,101.68,21500.0,89.9672,90.1532,89.9406,90.0735,21500.0
2013-10-25 13:00:00,101.68,101.74,101.53,101.7,23300.0,90.0735,90.1266,89.9406,90.0912,23300.0
2013-10-25 13:30:00,101.7,101.76,101.56,101.76,21200.0,90.0912,90.1443,89.9672,90.1443,21200.0
2013-10-25 14:00:00,101.78,102.16,101.69,102.13,25800.0,90.162,90.4987,90.0823,90.4721,25800.0
2013-10-25 14:30:00,102.1,102.13,101.93,101.93,31300.0,90.4455,90.4721,90.2949,90.2949,31300.0
2013-10-25 15:00:00,101.89,102.32,101.89,102.24,47800.0,90.2595,90.6404,90.2595,90.5695,47800.0
2013-10-25 15:30:00,102.24,102.74,102.19,102.69,179600.0,90.5695,91.0125,90.5252,90.9682,179600.0
2013-10-28 09:30:00,102.67,102.69,102.08,102.11,38700.0,90.9505,90.9682,90.4278,90.4544,38700.0
2013-10-28 10:00:00,102.02,102.64,101.84,102.02,39800.0,90.3746,90.9239,90.2152,90.3746,39800.0
2013-10-28 10:30:00,102.02,102.21,101.59,101.61,31900.0,90.3746,90.543,89.9937,90.0114,31900.0
2013-10-28 11:00:00,101.73,101.96,101.53,101.96,30800.0,90.1177,90.3215,89.9406,90.3215,30800.0
2013-10-28 11:30:00,101.98,102.82,101.98,102.39,35500.0,90.3392,91.0833,90.3392,90.7024,35500.0
2013-10-28 12:00:00,102.39,102.39,102.18,102.28,13700.0,90.7024,90.7024,90.5164,90.605,13700.0
2013-10-28 12:30:00,102.25,102.41,102.17,102.31,9600.0,90.5784,90.7201,90.5075,90.6315,9600.0
2013-10-28 13:00:00,102.25,102.43,101.68,101.72,23000.0,90.5784,90.7378,90.0735,90.1089,23000.0
2013-10-28 13:30:00,101.72,101.87,101.51,101.59,41400.0,90.1089,90.2418,89.9229,89.9937,41400.0
2013-10-28 14:00:00,101.62,101.81,101.51,101.78,22300.0,90.0203,90.1886,89.9229,90.162,22300.0
2013-10-28 14:30:00,101.76,101.96,101.73,101.87,18300.0,90.1443,90.3215,90.1177,90.2418,18300.0
2013-10-28 15:00:00,101.85,101.93,101.17,101.22,73200.0,90.2241,90.2949,89.6217,89.666,73200.0
2013-10-28 15:30:00,101.21,101.36,100.85,101.0,214800.0,89.6571,89.79,89.3382,89.4711,214800.0
2013-10-29 09:30:00,100.95,101.51,100.86,101.02,27400.0,89.4268,89.9229,89.3471,89.4888,27400.0
2013-10-29 10:00:00,101.08,101.23,100.83,101.08,103000.0,89.5419,89.6748,89.3205,89.5419,103000.0
2013-10-29 10:30:00,101.14,101.21,100.39,100.45,42000.0,89.5951,89.6571,88.9307,88.9839,42000.0
2013-10-29 11:00:00,100.47,100.8,100.47,100.65,20600.0,89.0016,89.2939,89.0016,89.161,20600.0
2013-10-29 11:30:00,100.67,101.01,100.62,100.91,46000.0,89.1787,89.4799,89.1345,89.3914,46000.0
2013-10-29 12:00:00,100.89,101.08,100.0,100.28,155100.0,89.3736,89.5419,88.5852,88.8333,155100.0
2013-10-29 12:30:00,100.18,100.35,99.97,100.17,65900.0,88.7447,88.8953,88.5586,88.7358,65900.0
2013-10-29 13:00:00,100.11,100.41,100.08,100.28,44300.0,88.6827,88.9484,88.6561,88.8333,44300.0
2013-10-29 13:30:00,100.29,100.38,100.23,100.3,32700.0,88.8421,88.9218,88.789,88.851,32700.0
2013-10-29 14:00:00,100.3,100.36,100.23,100.3,43400.0,88.851,88.9041,88.789,88.851,43400.0
2013-10-29 14:30:00,100.3,100.32,100.17,100.17,57100.0,88.851,88.8687,88.7358,88.7358,57100.0
2013-10-29 15:00:00,100.17,100.32,100.17,100.21,72500.0,88.7358,88.8687,88.7358,88.7713,72500.0
2013-10-29 15:30:00,100.21,100.34,100.19,100.3,182700.0,88.7713,88.8864,88.7535,88.851,182700.0
2013-10-30 09:30:00,100.27,100.55,99.91,100.54,36800.0,88.8244,89.0724,88.5055,89.0636,36800.0
2013-10-30 10:00:00,100.47,100.6,100.31,100.55,42200.0,89.0016,89.1167,88.8598,89.0724,42200.0
2013-10-30 10:30:00,100.64,100.81,100.54,100.71,29500.0,89.1522,89.3028,89.0636,89.2142,29500.0
2013-10-30 11:00:00,100.79,100.86,100.35,100.39,34600.0,89.285,89.3471,88.8953,88.9307,34600.0
2013-10-30 11:30:00,100.38,100.48,100.19,100.21,30800.0,88.9218,89.0104,88.7535,88.7713,30800.0
2013-10-30 12:00:00,100.26,100.27,99.78,99.78,40000.0,88.8155,88.8244,88.3903,88.3903,40000.0
2013-10-30 12:30:00,99.85,99.95,99.74,99.88,29100.0,88.4523,88.5409,88.3549,88.4789,29100.0
2013-10-30 13:00:00,99.89,100.04,99.8,99.87,32600.0,88.4878,88.6207,88.4081,88.4701,32600.0
2013-10-30 13:30:00,99.87,99.97,99.78,99.8,17700.0,88.4701,88.5586,88.3903,88.4081,17700.0
2013-10-30 14:00:00,99.82,100.11,99.09,99.25,59800.0,88.4258,88.6827,87.7791,87.9208,59800.0
2013-10-30 14:30:00,99.23,99.6,99.03,99.47,68300.0,87.9031,88.2309,87.7259,88.1157,68300.0
2013-10-30 15:00:00,99.46,99.66,99.34,99.54,56700.0,88.1069,88.284,88.0006,88.1777,56700.0
2013-10-30 15:30:00,99.54,100.24,99.41,99.65,216600.0,88.1777,88.7978,88.0626,88.2752,216600.0
2013-10-31 09:30:00,100.0,101.0,99.63,100.28,66700.0,88.5852,89.4711,88.2575,88.8333,66700.0
2013-10-31 10:00:00,100.36,100.49,99.98,100.32,51000.0,88.9041,89.0193,88.5675,88.8687,51000.0
2013-10-31 10:30:00,100.38,100.68,100.0,100.15,79000.0,88.9218,89.1876,88.5852,88.7181,79000.0
2013-10-31 11:00:00,100.25,100.25,99.85,99.91,123600.0,88.8067,88.8067,88.4523,88.5055,123600.0
2013-10-31 11:30:00,99.97,100.14,99.82,100.07,58800.0,88.5586,88.7092,88.4258,88.6472,58800.0
2013-10-31 12:00:00,100.07,100.09,99.87,99.95,65600.0,88.6472,88.665,88.4701,88.5409,65600.0
2013-10-31 12:30:00,99.98,100.04,99.92,99.92,32600.0,88.5675,88.6207,88.5144,88.5144,32600.0
2013-10-31 13:00:00,99.93,100.07,99.9,100.07,32100.0,88.5232,88.6472,88.4966,88.6472,32100.0
2013-10-31 13:30:00,100.08,100.13,99.83,99.83,31300.0,88.6561,88.7004,88.4346,88.4346,31300.0
2013-10-31 14:00:00,99.79,100.16,99.77,99.83,25100.0,88.3992,88.727,88.3815,88.4346,25100.0
2013-10-31 14:30:00,99.9,99.9,99.5,99.72,46700.0,88.4966,88.4966,88.1423,88.3372,46700.0
2013-10-31 15:00:00,99.71,100.0,99.61,99.89,54400.0,88.3283,88.5852,88.2397,88.4878,54400.0
2013-10-31 15:30:00,99.86,99.89,99.39,99.48,171500.0,88.4612,88.4878,88.0449,88.1246,171500.0
2013-11-01 09:30:00,98.26,99.54,97.27,97.38,128300.0,87.0438,88.1777,86.1668,86.2643,128300.0
2013-11-01 10:00:00,97.35,98.95,97.35,98.17,158400.0,86.2377,87.6551,86.2377,86.9641,158400.0
2013-11-01 10:30:00,98.22,98.86,98.06,98.61,70400.0,87.0084,87.5754,86.8667,87.3539,70400.0
2013-11-01 11:00:00,98.61,98.79,97.64,98.68,86000.0,87.3539,87.5133,86.4946,87.4159,86000.0
2013-11-01 11:30:00,98.73,99.02,98.45,98.47,39100.0,87.4602,87.7171,87.2122,87.2299,39100.0
2013-11-01 12:00:00,98.45,98.53,97.98,98.25,54900.0,87.2122,87.283,86.7958,87.035,54900.0
2013-11-01 12:30:00,98.23,98.44,98.17,98.44,26600.0,87.0173,87.2033,86.9641,87.2033,26600.0
2013-11-01 13:00:00,98.41,98.74,98.41,98.67,29900.0,87.1767,87.4691,87.1767,87.407,29900.0
2013-11-01 13:30:00,98.67,99.34,98.55,99.33,48000.0,87.407,88.0006,87.3007,87.9917,48000.0
2013-11-01 14:00:00,99.33,99.67,99.29,99.61,88800.0,87.9917,88.2929,87.9563,88.2397,88800.0
2013-11-01 14:30:00,99.61,100.14,99.43,100.09,81600.0,88.2397,88.7092,88.0803,88.665,81600.0
2013-11-01 15:00:00,100.1,100.13,99.62,99.71,48900.0,88.6738,88.7004,88.2486,88.3283,48900.0
2013-11-01 15:30:00,99.73,99.9,99.65,99.9,85300.0,88.346,88.4966,88.2752,88.4966,85300.0
2013-11-04 09:30:00,99.86,99.89,99.32,99.57,44300.0,88.4612,88.4878,87.9828,88.2043,44300.0
2013-11-04 10:00:00,99.7,100.15,99.39,100.15,30000.0,88.3195,88.7181,88.0449,88.7181,30000.0
2013-11-04 10:30:00,100.14,100.27,99.95,100.07,67300.0,88.7092,88.8244,88.5409,88.6472,67300.0
2013-11-04 11:00:00,100.07,100.12,99.97,99.99,18300.0,88.6472,88.6915,88.5586,88.5764,18300.0
2013-11-04 11:30:00,100.02,100.08,99.91,100.01,27000.0,88.6029,88.6561,88.5055,88.5941,27000.0
2013-11-04 12:00:00,100.03,100.24,100.03,100.21,54400.0,88.6118,88.7978,88.6118,88.7713,54400.0
2013-11-04 12:30:00,100.21,100.21,99.93,99.93,33000.0,88.7713,88.7713,88.5232,88.5232,33000.0
2013-11-04 13:00:00,99.91,99.95,99.81,99.86,29400.0,88.5055,88.5409,88.4169,88.4612,29400.0
2013-11-04 13:30:00,99.86,99.9,99.67,99.67,35600.0,88.4612,88.4966,88.2929,88.2929,35600.0
2013-11-04 14:00:00,99.65,99.72,99.59,99.64,31800.0,88.2752,88.3372,88.222,88.2663,31800.0
2013-11-04 14:30:00,99.64,99.68,99.56,99.58,35600.0,88.2663,88.3018,88.1955,88.2132,35600.0
2013-11-04 15:00:00,99.58,99.62,99.44,99.46,56000.0,88.2132,88.2486,88.0891,88.1069,56000.0
2013-11-04 15:30:00,99.48,99.49,99.34,99.38,150800.0,88.1246,88.1334,88.0006,88.036,150800.0
2013-11-05 09:30:00,99.27,99.27,98.52,99.15,76800.0,87.9386,87.9386,87.2742,87.8323,76800.0
2013-11-05 10:00:00,99.14,99.38,98.74,99.36,24600.0,87.8234,88.036,87.4691,88.0183,24600.0
2013-11-05 10:30:00,99.3,99.68,99.27,99.55,29400.0,87.9651,88.3018,87.9386,88.1866,29400.0
2013-11-05 11:00:00,99.53,99.9,99.53,99.86,41500.0,88.1689,88.4966,88.1689,88.4612,41500.0
2013-11-05 11:30:00,99.9,100.26,99.87,100.03,54100.0,88.4966,88.8155,88.4701,88.6118,54100.0
2013-11-05 12:00:00,100.03,100.28,100.02,100.22,55000.0,88.6118,88.8333,88.6029,88.7801,55000.0
2013-11-05 12:30:00,100.21,100.21,99.97,99.98,20300.0,88.7713,88.7713,88.5586,88.5675,20300.0
2013-11-05 13:00:00,100.0,100.01,99.57,99.62,22700.0,88.5852,88.5941,88.2043,88.2486,22700.0
2013-11-05 13:30:00,99.61,99.65,99.22,99.27,38000.0,88.2397,88.2752,87.8943,87.9386,38000.0
2013-11-05 14:00:00,99.27,99.5,99.16,99.49,28900.0,87.9386,88.1423,87.8411,88.1334,28900.0
2013-11-05 14:30:00,99.49,99.59,99.28,99.41,32800.0,88.1334,88.222,87.9474,88.0626,32800.0
2013-11-05 15:00:00,99.41,99.62,99.37,99.61,39300.0,88.0626,88.2486,88.0271,88.2397,39300.0
2013-11-05 15:30:00,99.61,99.68,99.24,99.27,73400.0,88.2397,88.3018,87.912,87.9386,73400.0
2013-11-06 09:30:00,100.0,100.02,99.36,99.67,27100.0,88.5852,88.6029,88.0183,88.2929,27100.0
2013-11-06 10:00:00,99.65,99.69,99.05,99.28,56300.0,88.2752,88.3106,87.7437,87.9474,56300.0
2013-11-06 10:30:00,99.18,99.27,98.4,98.89,67600.0,87.8588,87.9386,87.1679,87.6019,67600.0
2013-11-06 11:00:00,98.81,98.87,98.3,98.4,77100.0,87.5311,87.5842,87.0793,87.1679,77100.0
2013-11-06 11:30:00,98.42,98.91,98.37,98.74,62900.0,87.1856,87.6196,87.1413,87.4691,62900.0
2013-11-06 12:00:00,98.75,98.8,98.51,98.68,38100.0,87.4779,87.5222,87.2653,87.4159,38100.0
2013-11-06 12:30:00,98.68,98.89,98.68,98.81,27800.0,87.4159,87.6019,87.4159,87.5311,27800.0
2013-11-06 13:00:00,98.79,99.07,98.77,99.07,40100.0,87.5133,87.7614,87.4956,87.7614,40100.0
2013-11-06 13:30:00,99.1,99.11,98.62,98.68,22600.0,87.788,87.7968,87.3627,87.4159,22600.0
2013-11-06 14:00:00,98.72,98.83,98.45,98.46,32000.0,87.4513,87.5488,87.2122,87.221,32000.0
2013-11-06 14:30:00,98.45,98.48,98.14,98.36,63700.0,87.2122,87.2387,86.9375,87.1324,63700.0
2013-11-06 15:00:00,98.35,98.67,98.32,98.47,51300.0,87.1236,87.407,87.097,87.2299,51300.0
2013-11-06 15:30:00,98.46,98.58,98.44,98.5,84600.0,87.221,87.3273,87.2033,87.2564,84600.0
2013-11-07 09:30:00,98.51,99.25,97.6,97.92,75400.0,87.2653,87.9208,86.4592,86.7427,75400.0
2013-11-07 10:00:00,98.04,98.04,97.42,97.74,61600.0,86.849,86.849,86.2997,86.5832,61600.0
2013-11-07 10:30:00,97.74,97.74,96.94,97.05,65200.0,86.5832,86.5832,85.8745,85.972,65200.0
2013-11-07 11:00:00,97.04,97.75,96.86,97.65,53100.0,85.9631,86.5921,85.8036,86.5035,53100.0
2013-11-07 11:30:00,97.57,97.65,97.34,97.5,27600.0,86.4326,86.5035,86.2289,86.3706,27600.0
2013-11-07 12:00:00,97.5,97.5,97.23,97.23,21800.0,86.3706,86.3706,86.1314,86.1314,21800.0
2013-11-07 12:30:00,97.23,97.44,97.2,97.25,18900.0,86.1314,86.3174,86.1048,86.1491,18900.0
2013-11-07 13:00:00,97.25,97.25,97.0,97.11,22800.0,86.1491,86.1491,85.9277,86.0251,22800.0
2013-11-07 13:30:00,97.13,97.29,97.06,97.21,24400.0,86.0428,86.1846,85.9808,86.1137,24400.0
2013-11-07 14:00:00,97.17,97.2,96.81,96.89,25300.0,86.0783,86.1048,85.7594,85.8302,25300.0
2013-11-07 14:30:00,96.81,97.4,96.66,97.31,43900.0,85.7594,86.282,85.6265,86.2023,43900.0
2013-11-07 15:00:00,97.3,97.42,96.95,96.95,39800.0,86.1934,86.2997,85.8834,85.8834,39800.0
2013-11-07 15:30:00,96.93,97.07,96.58,96.67,128300.0,85.8657,85.9897,85.5556,85.6353,128300.0
2013-11-08 09:30:00,96.92,97.33,96.65,96.82,25500.0,85.8568,86.22,85.6176,85.7682,25500.0
2013-11-08 10:00:00,97.0,97.96,96.83,97.72,33300.0,85.9277,86.7781,85.7771,86.5655,33300.0
2013-11-08 10:30:00,97.72,97.74,97.1,97.29,34100.0,86.5655,86.5832,86.0163,86.1846,34100.0
2013-11-08 11:00:00,97.32,97.41,97.07,97.15,9000.0,86.2111,86.2909,85.9897,86.0605,9000.0
2013-11-08 11:30:00,97.08,97.23,96.85,96.89,14400.0,85.9985,86.1314,85.7948,85.8302,14400.0
2013-11-08 12:00:00,96.88,97.01,96.76,96.91,24300.0,85.8214,85.9365,85.7151,85.8479,24300.0
2013-11-08 12:30:00,96.93,97.15,96.82,97.06,33800.0,85.8657,86.0605,85.7682,85.9808,33800.0
2013-11-08 13:00:00,97.13,97.26,96.95,97.17,40300.0,86.0428,86.158,85.8834,86.0783,40300.0
2013-11-08 13:30:00,97.24,97.25,96.91,96.91,16000.0,86.1403,86.1491,85.8479,85.8479,16000.0
2013-11-08 14:00:00,96.96,97.05,96.88,96.97,24400.0,85.8922,85.972,85.8214,85.9011,24400.0
2013-11-08 14:30:00,96.97,97.0,96.88,97.0,13700.0,85.9011,85.9277,85.8214,85.9277,13700.0
2013-11-08 15:00:00,97.0,97.0,96.77,96.89,19500.0,85.9277,85.9277,85.7239,85.8302,19500.0
2013-11-08 15:30:00,96.89,97.05,96.85,96.99,84300.0,85.8302,85.972,85.7948,85.9188,84300.0
2013-11-11 09:30:00,96.76,98.42,96.76,98.0,120500.0,85.7151,87.1856,85.7151,86.8135,120500.0
2013-11-11 10:00:00,98.0,98.6,97.9,98.53,71400.0,86.8135,87.345,86.7249,87.283,71400.0
2013-11-11 10:30:00,98.52,98.54,98.04,98.04,33600.0,87.2742,87.2919,86.849,86.849,33600.0
2013-11-11 11:00:00,98.07,98.09,97.96,98.05,57200.0,86.8755,86.8932,86.7781,86.8578,57200.0
2013-11-11 11:30:00,98.07,98.76,98.06,98.65,53600.0,86.8755,87.4868,86.8667,87.3893,53600.0
2013-11-11 12:00:00,98.58,98.9,98.57,98.84,38300.0,87.3273,87.6108,87.3185,87.5576,38300.0
2013-11-11 12:30:00,98.86,98.93,98.69,98.71,34100.0,87.5754,87.6374,87.4248,87.4425,34100.0
2013-11-11 13:00:00,98.74,98.79,98.65,98.73,28100.0,87.4691,87.5133,87.3893,87.4602,28100.0
2013-11-11 13:30:00,98.69,98.75,98.61,98.69,33400.0,87.4248,87.4779,87.3539,87.4248,33400.0
2013-11-11 14:00:00,98.69,98.87,98.65,98.87,24200.0,87.4248,87.5842,87.3893,87.5842,24200.0
2013-11-11 14:30:00,98.88,99.13,98.81,99.13,31500.0,87.5931,87.8145,87.5311,87.8145,31500.0
2013-11-11 15:00:00,99.13,99.45,99.1,99.42,61100.0,87.8145,88.098,87.788,88.0714,61100.0
2013-11-11 15:30:00,99.41,99.53,99.32,99.45,112500.0,88.0626,88.1689,87.9828,88.098,112500.0
2013-11-12 09:30:00,98.98,99.3,98.5,98.96,22500.0,87.6817,87.9651,87.2564,87.6639,22500.0
2013-11-12 10:00:00,98.95,98.96,98.59,98.81,27600.0,87.6551,87.6639,87.3362,87.5311,27600.0
2013-11-12 10:30:00,98.82,99.07,98.78,98.86,16500.0,87.5399,87.7614,87.5045,87.5754,16500.0
2013-11-12 11:00:00,98.86,99.03,98.66,98.99,13700.0,87.5754,87.7259,87.3982,87.6905,13700.0
2013-11-12 11:30:00,99.0,99.31,99.0,99.23,28500.0,87.6994,87.974,87.6994,87.9031,28500.0
2013-11-12 12:00:00,99.24,99.24,98.78,98.92,18000.0,87.912,87.912,87.5045,87.6285,18000.0
2013-11-12 12:30:00,98.89,98.94,98.77,98.88,11400.0,87.6019,87.6462,87.4956,87.5931,11400.0
2013-11-12 13:00:00,98.84,99.14,98.79,99.0,67800.0,87.5576,87.8234,87.5133,87.6994,67800.0
2013-11-12 13:30:00,99.03,99.24,98.79,98.85,46500.0,87.7259,87.912,87.5133,87.5665,46500.0
2013-11-12 14:00:00,98.87,98.97,98.79,98.83,13500.0,87.5842,87.6728,87.5133,87.5488,13500.0
2013-11-12 14:30:00,98.83,99.1,98.83,99.01,32200.0,87.5488,87.788,87.5488,87.7082,32200.0
2013-11-12 15:00:00,99.03,99.17,98.99,99.06,23700.0,87.7259,87.85,87.6905,87.7525,23700.0
2013-11-12 15:30:00,99.04,99.24,98.86,99.24,52400.0,87.7348,87.912,87.5754,87.912,52400.0
2013-11-13 09:30:00,99.07,99.68,98.91,99.43,22300.0,87.7614,88.3018,87.6196,88.0803,22300.0
2013-11-13 10:00:00,99.54,100.16,99.38,99.98,17700.0,88.1777,88.727,88.036,88.5675,17700.0
2013-11-13 10:30:00,99.94,100.19,99.89,100.01,28100.0,88.5321,88.7535,88.4878,88.5941,28100.0
2013-11-13 11:00:00,99.98,100.01,99.5,99.93,101500.0,88.5675,88.5941,88.1423,88.5232,101500.0
2013-11-13 11:30:00,99.94,100.11,99.5,99.76,54900.0,88.5321,88.6827,88.1423,88.3726,54900.0
2013-11-13 12:00:00,99.78,99.96,99.67,99.96,17300.0,88.3903,88.5498,88.2929,88.5498,17300.0
2013-11-13 12:30:00,99.85,100.01,99.79,99.97,5600.0,88.4523,88.5941,88.3992,88.5586,5600.0
2013-11-13 13:00:00,100.03,100.09,99.91,99.98,9400.0,88.6118,88.665,88.5055,88.5675,9400.0
2013-11-13 13:30:00,100.04,100.05,99.92,99.95,19200.0,88.6207,88.6295,88.5144,88.5409,19200.0
2013-11-13 14:00:00,99.93,99.93,99.61,99.77,15100.0,88.5232,88.5232,88.2397,88.3815,15100.0
2013-11-13 14:30:00,99.82,99.83,99.49,99.53,5600.0,88.4258,88.4346,88.1334,88.1689,5600.0
2013-11-13 15:00:00,99.5,99.51,99.35,99.4,18500.0,88.1423,88.1512,88.0094,88.0537,18500.0
2013-11-13 15:30:00,99.4,99.73,99.35,99.66,30900.0,88.0537,88.346,88.0094,88.284,30900.0
2013-11-14 09:30:00,99.58,99.95,98.54,98.65,26500.0,88.2132,88.5409,87.2919,87.3893,26500.0
2013-11-14 10:00:00,98.61,98.73,98.2,98.27,47800.0,87.3539,87.4602,86.9907,87.0527,47800.0
2013-11-14 10:30:00,98.21,98.77,98.14,98.68,24700.0,86.9995,87.4956,86.9375,87.4159,24700.0
2013-11-14 11:00:00,98.77,99.14,98.75,99.08,13800.0,87.4956,87.8234,87.4779,87.7702,13800.0
2013-11-14 11:30:00,99.06,99.28,98.97,98.97,11700.0,87.7525,87.9474,87.6728,87.6728,11700.0
2013-11-14 12:00:00,98.95,98.98,98.85,98.88,7800.0,87.6551,87.6817,87.5665,87.5931,7800.0
2013-11-14 12:30:00,98.91,99.05,98.91,98.95,10700.0,87.6196,87.7437,87.6196,87.6551,10700.0
2013-11-14 13:00:00,98.95,99.11,98.9,98.99,8900.0,87.6551,87.7968,87.6108,87.6905,8900.0
2013-11-14 13:30:00,98.99,99.21,98.98,99.21,12100.0,87.6905,87.8854,87.6817,87.8854,12100.0
2013-11-14 14:00:00,99.2,99.24,99.05,99.12,17000.0,87.8765,87.912,87.7437,87.8057,17000.0
2013-11-14 14:30:00,99.11,99.13,98.92,99.08,16200.0,87.7968,87.8145,87.6285,87.7702,16200.0
2013-11-14 15:00:00,99.06,99.06,98.8,98.88,19000.0,87.7525,87.7525,87.5222,87.5931,19000.0
2013-11-14 15:30:00,98.88,99.1,98.82,98.86,44500.0,87.5931,87.788,87.5399,87.5754,44500.0
2013-11-15 09:30:00,99.25,99.25,98.69,98.91,23100.0,87.9208,87.9208,87.4248,87.6196,23100.0
2013-11-15 10:00:00,98.98,99.41,98.81,98.98,32600.0,87.6817,88.0626,87.5311,87.6817,32600.0
2013-11-15 10:30:00,98.98,99.25,98.91,99.05,20800.0,87.6817,87.9208,87.6196,87.7437,20800.0
2013-11-15 11:00:00,99.05,99.52,99.03,99.17,27300.0,87.7437,88.16,87.7259,87.85,27300.0
2013-11-15 11:30:00,99.2,99.2,99.0,99.16,84600.0,87.8765,87.8765,87.6994,87.8411,84600.0
2013-11-15 12:00:00,99.14,99.38,98.94,99.35,29200.0,87.8234,88.036,87.6462,88.0094,29200.0
2013-11-15 12:30:00,99.36,99.54,99.31,99.41,14000.0,88.0183,88.1777,87.974,88.0626,14000.0
2013-11-15 13:00:00,99.49,99.5,99.28,99.34,10500.0,88.1334,88.1423,87.9474,88.0006,10500.0
2013-11-15 13:30:00,99.34,99.41,99.24,99.33,18100.0,88.0006,88.0626,87.912,87.9917,18100.0
2013-11-15 14:00:00,99.34,99.35,99.26,99.26,15300.0,88.0006,88.0094,87.9297,87.9297,15300.0
2013-11-15 14:30:00,99.26,99.28,99.22,99.23,23600.0,87.9297,87.9474,87.8943,87.9031,23600.0
2013-11-15 15:00:00,99.25,99.46,99.25,99.41,22900.0,87.9208,88.1069,87.9208,88.0626,22900.0
2013-11-15 15:30:00,99.42,99.43,99.23,99.3,48100.0,88.0714,88.0803,87.9031,87.9651,48100.0
2013-11-18 09:30:00,99.68,99.99,99.15,99.26,19700.0,88.3018,88.5764,87.8323,87.9297,19700.0
2013-11-18 10:00:00,99.21,99.54,99.09,99.54,18900.0,87.8854,88.1777,87.7791,88.1777,18900.0
2013-11-18 10:30:00,99.47,99.6,99.06,99.2,19900.0,88.1157,88.2309,87.7525,87.8765,19900.0
2013-11-18 11:00:00,99.24,99.34,99.1,99.24,21000.0,87.912,88.0006,87.788,87.912,21000.0
2013-11-18 11:30:00,99.2,99.2,98.98,98.99,12000.0,87.8765,87.8765,87.6817,87.6905,12000.0
2013-11-18 12:00:00,98.98,98.98,98.6,98.67,22900.0,87.6817,87.6817,87.345,87.407,22900.0
2013-11-18 12:30:00,98.67,98.72,98.41,98.55,15600.0,87.407,87.4513,87.1767,87.3007,15600.0
2013-11-18 13:00:00,98.55,98.61,98.44,98.6,9900.0,87.3007,87.3539,87.2033,87.345,9900.0
2013-11-18 13:30:00,98.59,98.59,98.28,98.35,12900.0,87.3362,87.3362,87.0616,87.1236,12900.0
2013-11-18 14:00:00,98.38,98.39,98.24,98.37,10800.0,87.1501,87.159,87.0261,87.1413,10800.0
2013-11-18 14:30:00,98.38,98.44,98.16,98.41,27300.0,87.1501,87.2033,86.9553,87.1767,27300.0
2013-11-18 15:00:00,98.41,98.41,97.9,98.1,22700.0,87.1767,87.1767,86.7249,86.9021,22700.0
2013-11-18 15:30:00,98.08,98.53,97.94,98.5,100600.0,86.8844,87.283,86.7604,87.2564,100600.0
2013-11-19 09:30:00,98.33,98.33,97.84,98.0,35900.0,87.1059,87.1059,86.6718,86.8135,35900.0
2013-11-19 10:00:00,98.0,98.04,97.81,97.95,30700.0,86.8135,86.849,86.6452,86.7692,30700.0
2013-11-19 10:30:00,97.91,98.0,97.8,98.0,32100.0,86.7338,86.8135,86.6364,86.8135,32100.0
2013-11-19 11:00:00,98.0,98.0,97.87,97.87,21700.0,86.8135,86.8135,86.6984,86.6984,21700.0
2013-11-19 11:30:00,97.92,98.0,97.87,97.93,33100.0,86.7427,86.8135,86.6984,86.7515,33100.0
2013-11-19 12:00:00,97.95,98.0,97.81,97.88,18100.0,86.7692,86.8135,86.6452,86.7072,18100.0
2013-11-19 12:30:00,97.87,97.91,97.66,97.79,43600.0,86.6984,86.7338,86.5123,86.6275,43600.0
2013-11-19 13:00:00,97.75,97.86,97.31,97.33,22500.0,86.5921,86.6895,86.2023,86.22,22500.0
2013-11-19 13:30:00,97.33,97.56,97.0,97.46,21400.0,86.22,86.4237,85.9277,86.3352,21400.0
2013-11-19 14:00:00,97.39,97.5,97.06,97.21,37700.0,86.2732,86.3706,85.9808,86.1137,37700.0
2013-11-19 14:30:00,97.24,97.46,97.19,97.28,26700.0,86.1403,86.3352,86.096,86.1757,26700.0
2013-11-19 15:00:00,97.28,97.35,97.2,97.22,31900.0,86.1757,86.2377,86.1048,86.1226,31900.0
2013-11-19 15:30:00,97.21,97.23,96.99,97.06,64400.0,86.1137,86.1314,85.9188,85.9808,64400.0
2013-11-20 09:30:00,97.81,97.81,96.76,97.75,25600.0,86.6452,86.6452,85.7151,86.5921,25600.0
2013-11-20 10:00:00,97.74,97.85,97.15,97.49,18700.0,86.5832,86.6806,86.0605,86.3617,18700.0
2013-11-20 10:30:00,97.47,97.67,97.23,97.48,14800.0,86.344,86.5212,86.1314,86.3529,14800.0
2013-11-20 11:00:00,97.48,98.04,97.31,97.99,23700.0,86.3529,86.849,86.2023,86.8047,23700.0
2013-11-20 11:30:00,98.0,98.2,97.78,98.03,15500.0,86.8135,86.9907,86.6186,86.8401,15500.0
2013-11-20 12:00:00,98.0,98.1,97.92,97.95,15800.0,86.8135,86.9021,86.7427,86.7692,15800.0
2013-11-20 12:30:00,97.93,98.33,97.93,98.02,28200.0,86.7515,87.1059,86.7515,86.8312,28200.0
2013-11-20 13:00:00,98.02,98.2,98.0,98.05,19500.0,86.8312,86.9907,86.8135,86.8578,19500.0
2013-11-20 13:30:00,98.03,98.06,97.89,98.0,12200.0,86.8401,86.8667,86.7161,86.8135,12200.0
2013-11-20 14:00:00,98.0,98.38,97.64,98.24,18500.0,86.8135,87.1501,86.4946,87.0261,18500.0
2013-11-20 14:30:00,98.21,98.29,97.91,98.13,24300.0,86.9995,87.0704,86.7338,86.9287,24300.0
2013-11-20 15:00:00,98.08,98.09,97.6,97.64,18800.0,86.8844,86.8932,86.4592,86.4946,18800.0
2013-11-20 15:30:00,97.61,97.7,97.46,97.68,42500.0,86.468,86.5478,86.3352,86.53,42500.0
2013-11-21 09:30:00,100.0,100.88,99.16,100.08,212500.0,88.5852,89.3648,87.8411,88.6561,212500.0
2013-11-21 10:00:00,100.15,100.19,99.69,99.99,58700.0,88.7181,88.7535,88.3106,88.5764,58700.0
2013-11-21 10:30:00,99.99,100.21,99.95,100.05,31600.0,88.5764,88.7713,88.5409,88.6295,31600.0
2013-11-21 11:00:00,100.07,100.27,99.88,100.08,29600.0,88.6472,88.8244,88.4789,88.6561,29600.0
2013-11-21 11:30:00,100.1,100.24,99.98,100.1,28400.0,88.6738,88.7978,88.5675,88.6738,28400.0
2013-11-21 12:00:00,100.09,100.25,99.99,100.23,23500.0,88.665,88.8067,88.5764,88.789,23500.0
2013-11-21 12:30:00,100.19,100.19,99.83,99.89,19400.0,88.7535,88.7535,88.4346,88.4878,19400.0
2013-11-21 13:00:00,99.9,99.94,99.78,99.78,17900.0,88.4966,88.5321,88.3903,88.3903,17900.0
2013-11-21 13:30:00,99.79,99.99,99.64,99.88,64400.0,88.3992,88.5764,88.2663,88.4789,64400.0
2013-11-21 14:00:00,99.93,100.1,99.77,99.84,35800.0,88.5232,88.6738,88.3815,88.4435,35800.0
2013-11-21 14:30:00,99.86,99.91,99.76,99.77,30600.0,88.4612,88.5055,88.3726,88.3815,30600.0
2013-11-21 15:00:00,99.79,99.85,99.48,99.85,59900.0,88.3992,88.4523,88.1246,88.4523,59900.0
2013-11-21 15:30:00,99.89,100.24,99.86,100.05,246000.0,88.4878,88.7978,88.4612,88.6295,246000.0
2013-11-22 09:30:00,100.0,100.04,99.2,99.76,44300.0,88.5852,88.6207,87.8765,88.3726,44300.0
2013-11-22 10:00:00,99.79,99.95,99.7,99.81,48000.0,88.3992,88.5409,88.3195,88.4169,48000.0
2013-11-22 10:30:00,99.8,100.04,99.8,99.99,45800.0,88.4081,88.6207,88.4081,88.5764,45800.0
2013-11-22 11:00:00,99.95,100.1,99.92,99.96,41900.0,88.5409,88.6738,88.5144,88.5498,41900.0
2013-11-22 11:30:00,99.95,100.12,99.85,100.0,45000.0,88.5409,88.6915,88.4523,88.5852,45000.0
2013-11-22 12:00:00,99.99,100.13,99.88,100.03,318400.0,88.5764,88.7004,88.4789,88.6118,318400.0
2013-11-22 12:30:00,100.07,100.21,99.98,100.11,26600.0,88.6472,88.7713,88.5675,88.6827,26600.0
2013-11-22 13:00:00,100.09,100.11,99.89,99.99,14400.0,88.665,88.6827,88.4878,88.5764,14400.0
2013-11-22 13:30:00,100.0,100.1,99.63,99.83,61900.0,88.5852,88.6738,88.2575,88.4346,61900.0
2013-11-22 14:00:00,99.8,99.9,99.72,99.87,41000.0,88.4081,88.4966,88.3372,88.4701,41000.0
2013-11-22 14:30:00,99.86,100.01,99.81,99.98,53500.0,88.4612,88.5941,88.4169,88.5675,53500.0
2013-11-22 15:00:00,99.98,100.09,99.97,100.0,49800.0,88.5675,88.665,88.5586,88.5852,49800.0
2013-11-22 15:30:00,100.0,100.22,99.98,100.07,85900.0,88.5852,88.7801,88.5675,88.6472,85900.0
2013-11-25 09:30:00,100.05,100.19,99.15,99.52,71500.0,88.6295,88.7535,87.8323,88.16,71500.0
2013-11-25 10:00:00,99.52,99.73,99.45,99.68,39000.0,88.16,88.346,88.098,88.3018,39000.0
2013-11-25 10:30:00,99.68,99.97,99.6,99.91,34400.0,88.3018,88.5586,88.2309,88.5055,34400.0
2013-11-25 11:00:00,99.94,99.95,99.86,99.94,24000.0,88.5321,88.5409,88.4612,88.5321,24000.0
2013-11-25 11:30:00,99.94,100.08,99.8,99.82,31100.0,88.5321,88.6561,88.4081,88.4258,31100.0
2013-11-25 12:00:00,99.81,100.13,99.79,100.12,30500.0,88.4169,88.7004,88.3992,88.6915,30500.0
2013-11-25 12:30:00,100.11,100.2,100.07,100.15,46900.0,88.6827,88.7624,88.6472,88.7181,46900.0
2013-11-25 13:00:00,100.16,100.16,99.87,99.89,20000.0,88.727,88.727,88.4701,88.4878,20000.0
2013-11-25 13:30:00,99.89,100.13,99.89,100.11,21700.0,88.4878,88.7004,88.4878,88.6827,21700.0
2013-11-25 14:00:00,100.11,100.42,100.11,100.22,97700.0,88.6827,88.9573,88.6827,88.7801,97700.0
2013-11-25 14:30:00,100.19,100.25,99.87,99.94,38800.0,88.7535,88.8067,88.4701,88.5321,38800.0
2013-11-25 15:00:00,99.95,100.03,99.84,100.01,57800.0,88.5409,88.6118,88.4435,88.5941,57800.0
2013-11-25 15:30:00,100.01,100.22,99.98,100.16,163600.0,88.5941,88.7801,88.5675,88.727,163600.0
2013-11-26 09:30:00,100.0,102.06,99.95,102.01,251900.0,88.5852,90.4101,88.5409,90.3658,251900.0
2013-11-26 10:00:00,102.02,102.84,101.93,102.2,226300.0,90.3746,91.101,90.2949,90.5341,226300.0
2013-11-26 10:30:00,102.16,102.39,101.64,102.21,423800.0,90.4987,90.7024,90.038,90.543,423800.0
2013-11-26 11:00:00,102.2,102.29,101.97,102.05,32900.0,90.5341,90.6138,90.3304,90.4012,32900.0
2013-11-26 11:30:00,102.05,102.12,101.97,102.02,39500.0,90.4012,90.4632,90.3304,90.3746,39500.0
2013-11-26 12:00:00,102.01,102.17,102.0,102.03,35200.0,90.3658,90.5075,90.3569,90.3835,35200.0
2013-11-26 12:30:00,102.02,102.06,101.7,101.8,27900.0,90.3746,90.4101,90.0912,90.1798,27900.0
2013-11-26 13:00:00,101.83,102.05,101.6,101.97,53300.0,90.2063,90.4012,90.0026,90.3304,53300.0
2013-11-26 13:30:00,101.97,102.17,101.86,102.12,50200.0,90.3304,90.5075,90.2329,90.4632,50200.0
2013-11-26 14:00:00,102.1,102.15,101.97,101.97,59800.0,90.4455,90.4898,90.3304,90.3304,59800.0
2013-11-26 14:30:00,102.0,102.12,101.84,101.84,119100.0,90.3569,90.4632,90.2152,90.2152,119100.0
2013-11-26 15:00:00,101.85,102.09,101.79,102.07,132300.0,90.2241,90.4367,90.1709,90.4189,132300.0
2013-11-26 15:30:00,102.1,102.14,101.49,101.51,409000.0,90.4455,90.4809,89.9051,89.9229,409000.0
2013-11-27 09:30:00,102.26,102.67,101.66,102.0,47200.0,90.5873,90.9505,90.0557,90.3569,47200.0
2013-11-27 10:00:00,101.99,102.25,101.72,102.18,40100.0,90.3481,90.5784,90.1089,90.5164,40100.0
2013-11-27 10:30:00,102.18,102.2,101.94,102.04,22300.0,90.5164,90.5341,90.3038,90.3924,22300.0
2013-11-27 11:00:00,101.98,102.21,101.96,101.98,33700.0,90.3392,90.543,90.3215,90.3392,33700.0
2013-11-27 11:30:00,102.01,102.21,101.97,102.09,21500.0,90.3658,90.543,90.3304,90.4367,21500.0
2013-11-27 12:00:00,102.1,102.15,101.98,102.1,25900.0,90.4455,90.4898,90.3392,90.4455,25900.0
2013-11-27 12:30:00,102.08,102.16,102.03,102.16,17100.0,90.4278,90.4987,90.3835,90.4987,17100.0
2013-11-27 13:00:00,102.15,102.16,101.41,101.55,13900.0,90.4898,90.4987,89.8343,89.9583,13900.0
2013-11-27 13:30:00,101.53,101.77,101.51,101.56,8800.0,89.9406,90.1532,89.9229,89.9672,8800.0
2013-11-27 14:00:00,101.54,101.73,101.53,101.67,15300.0,89.9494,90.1177,89.9406,90.0646,15300.0
2013-11-27 14:30:00,101.73,102.08,101.73,102.02,21000.0,90.1177,90.4278,90.1177,90.3746,21000.0
2013-11-27 15:00:00,101.98,102.05,101.91,101.91,23400.0,90.3392,90.4012,90.2772,90.2772,23400.0
2013-11-27 15:30:00,101.89,102.16,101.86,102.03,51300.0,90.2595,90.4987,90.2329,90.3835,51300.0
2013-11-29 09:30:00,101.88,102.0,101.55,101.78,29300.0,90.2506,90.3569,89.9583,90.162,29300.0
2013-11-29 10:00:00,101.79,101.85,101.62,101.79,38000.0,90.1709,90.2241,90.0203,90.1709,38000.0
2013-11-29 10:30:00,101.76,101.82,101.71,101.72,26100.0,90.1443,90.1975,90.1,90.1089,26100.0
2013-11-29 11:00:00,101.74,101.75,101.6,101.7,29700.0,90.1266,90.1355,90.0026,90.0912,29700.0
2013-11-29 11:30:00,101.71,101.83,101.66,101.8,18300.0,90.1,90.2063,90.0557,90.1798,18300.0
2013-11-29 12:00:00,101.81,102.11,101.73,102.08,28000.0,90.1886,90.4544,90.1177,90.4278,28000.0
2013-11-29 12:30:00,102.08,102.11,101.04,101.04,46900.0,90.4278,90.4544,89.5065,89.5065,46900.0
2013-12-02 09:30:00,101.35,102.03,100.94,101.71,41100.0,89.7811,90.3835,89.4179,90.1,41100.0
2013-12-02 10:00:00,101.74,102.35,101.55,102.35,31500.0,90.1266,90.667,89.9583,90.667,31500.0
2013-12-02 10:30:00,102.35,102.48,101.96,102.23,29500.0,90.667,90.7821,90.3215,90.5607,29500.0
2013-12-02 11:00:00,102.33,102.77,102.28,102.77,29500.0,90.6493,91.039,90.605,91.039,29500.0
2013-12-02 11:30:00,102.75,103.29,102.31,103.22,49800.0,91.0213,91.4997,90.6315,91.4377,49800.0
2013-12-02 12:00:00,103.2,103.36,102.85,103.27,22600.0,91.42,91.5617,91.1099,91.482,22600.0
2013-12-02 12:30:00,103.2,103.2,102.97,103.08,16200.0,91.42,91.42,91.2162,91.3136,16200.0
2013-12-02 13:00:00,102.96,103.22,102.96,103.05,38200.0,91.2073,91.4377,91.2073,91.2871,38200.0
2013-12-02 13:30:00,103.03,103.22,102.96,103.22,34600.0,91.2694,91.4377,91.2073,91.4377,34600.0
2013-12-02 14:00:00,103.21,103.4,102.91,103.01,46300.0,91.4288,91.5971,91.1631,91.2516,46300.0
2013-12-02 14:30:00,102.98,103.13,102.81,102.98,19300.0,91.2251,91.3579,91.0745,91.2251,19300.0
2013-12-02 15:00:00,103.04,103.26,102.83,102.85,35500.0,91.2782,91.4731,91.0922,91.1099,35500.0
2013-12-02 15:30:00,102.81,103.21,102.81,103.08,119300.0,91.0745,91.4288,91.0745,91.3136,119300.0
2013-12-03 09:30:00,102.27,103.3,102.27,103.3,41800.0,90.5961,91.5085,90.5961,91.5085,41800.0
2013-12-03 10:00:00,103.35,103.99,103.27,103.95,112400.0,91.5528,92.1198,91.482,92.0843,112400.0
2013-12-03 10:30:00,103.89,104.49,103.75,104.41,94000.0,92.0312,92.5627,91.9072,92.4918,94000.0
2013-12-03 11:00:00,104.4,104.55,104.04,104.06,83100.0,92.483,92.6159,92.1641,92.1818,83100.0
2013-12-03 11:30:00,104.05,104.56,104.0,104.35,127500.0,92.1729,92.6247,92.1286,92.4387,127500.0
2013-12-03 12:00:00,104.35,104.59,104.19,104.32,112400.0,92.4387,92.6513,92.2969,92.4121,112400.0
2013-12-03 12:30:00,104.35,104.6,104.1,104.58,83400.0,92.4387,92.6601,92.2172,92.6424,83400.0
2013-12-03 13:00:00,104.59,104.63,104.26,104.4,105200.0,92.6513,92.6867,92.359,92.483,105200.0
2013-12-03 13:30:00,104.39,105.88,104.29,105.6,173400.0,92.4741,93.794,92.3855,93.546,173400.0
2013-12-03 14:00:00,105.57,105.76,105.03,105.3,156400.0,93.5194,93.6877,93.0411,93.2802,156400.0
2013-12-03 14:30:00,105.3,106.25,105.3,106.22,157700.0,93.2802,94.1218,93.2802,94.0952,157700.0
2013-12-03 15:00:00,106.21,106.57,105.8,106.57,146000.0,94.0864,94.4053,93.7232,94.4053,146000.0
2013-12-03 15:30:00,106.57,107.24,106.4,107.16,304600.0,94.4053,94.9988,94.2547,94.9279,304600.0
2013-12-04 09:30:00,106.25,107.66,105.46,107.57,139800.0,94.1218,95.3709,93.422,95.2911,139800.0
2013-12-04 10:00:00,107.5,107.72,106.94,107.03,87600.0,95.2291,95.424,94.733,94.8128,87600.0
2013-12-04 10:30:00,107.04,107.1,106.03,106.42,126300.0,94.8216,94.8748,93.9269,94.2724,126300.0
2013-12-04 11:00:00,106.49,106.49,105.56,105.85,108300.0,94.3344,94.3344,93.5106,93.7675,108300.0
2013-12-04 11:30:00,105.9,105.96,104.82,105.0,90200.0,93.8118,93.8649,92.855,93.0145,90200.0
2013-12-04 12:00:00,105.02,105.65,105.0,105.28,72200.0,93.0322,93.5903,93.0145,93.2625,72200.0
2013-12-04 12:30:00,105.34,105.46,105.07,105.28,80600.0,93.3157,93.422,93.0765,93.2625,80600.0
2013-12-04 13:00:00,105.25,105.43,104.73,104.73,118400.0,93.2359,93.3954,92.7753,92.7753,118400.0
2013-12-04 13:30:00,104.73,104.88,104.25,104.51,62500.0,92.7753,92.9082,92.3501,92.5804,62500.0
2013-12-04 14:00:00,104.54,105.37,104.41,105.37,73800.0,92.607,93.3423,92.4918,93.3423,73800.0
2013-12-04 14:30:00,105.34,105.6,104.83,105.1,131300.0,93.3157,93.546,92.8639,93.1031,131300.0
2013-12-04 15:00:00,105.07,105.62,105.05,105.37,97100.0,93.0765,93.5637,93.0588,93.3423,97100.0
2013-12-04 15:30:00,105.35,105.95,105.35,105.69,192300.0,93.3245,93.856,93.3245,93.6257,192300.0
2013-12-05 09:30:00,104.65,105.62,104.16,104.16,145700.0,92.7044,93.5637,92.2704,92.2704,145700.0
2013-12-05 10:00:00,104.17,105.27,104.0,105.2,111100.0,92.2792,93.2537,92.1286,93.1917,111100.0
2013-12-05 10:30:00,105.19,105.39,104.66,105.14,81500.0,93.1828,93.36,92.7133,93.1385,81500.0
2013-12-05 11:00:00,105.11,105.59,104.95,105.0,40900.0,93.1119,93.5371,92.9702,93.0145,40900.0
2013-12-05 11:30:00,105.0,105.2,104.85,105.05,43500.0,93.0145,93.1917,92.8816,93.0588,43500.0
2013-12-05 12:00:00,105.05,105.38,104.91,105.07,23000.0,93.0588,93.3511,92.9348,93.0765,23000.0
2013-12-05 12:30:00,104.98,105.54,104.98,105.43,22700.0,92.9968,93.4928,92.9968,93.3954,22700.0
2013-12-05 13:00:00,105.47,105.47,104.77,104.9,29100.0,93.4308,93.4308,92.8107,92.9259,29100.0
2013-12-05 13:30:00,104.94,105.02,104.51,104.71,24400.0,92.9613,93.0322,92.5804,92.7576,24400.0
2013-12-05 14:00:00,104.73,104.99,104.51,104.69,30800.0,92.7753,93.0056,92.5804,92.7399,30800.0
2013-12-05 14:30:00,104.75,104.84,104.53,104.57,26300.0,92.793,92.8727,92.5981,92.6336,26300.0
2013-12-05 15:00:00,104.55,104.78,104.51,104.58,35200.0,92.6159,92.8196,92.5804,92.6424,35200.0
2013-12-05 15:30:00,104.59,105.01,104.59,104.96,189900.0,92.6513,93.0233,92.6513,92.9791,189900.0
2013-12-06 09:30:00,106.65,106.9,104.6,105.18,84700.0,94.4761,94.6976,92.6601,93.1739,84700.0
2013-12-06 10:00:00,105.18,105.21,103.75,104.19,306000.0,93.1739,93.2005,91.9072,92.2969,306000.0
2013-12-06 10:30:00,104.22,104.31,103.83,103.89,148600.0,92.3235,92.4032,91.978,92.0312,148600.0
2013-12-06 11:00:00,103.95,104.84,103.93,104.77,32100.0,92.0843,92.8727,92.0666,92.8107,32100.0
2013-12-06 11:30:00,104.77,105.03,104.76,104.86,20100.0,92.8107,93.0411,92.8019,92.8905,20100.0
2013-12-06 12:00:00,104.88,105.32,104.57,104.77,123600.0,92.9082,93.298,92.6336,92.8107,123600.0
2013-12-06 12:30:00,104.85,104.97,104.35,104.97,60700.0,92.8816,92.9879,92.4387,92.9879,60700.0
2013-12-06 13:00:00,104.9,105.02,104.45,104.51,50500.0,92.9259,93.0322,92.5273,92.5804,50500.0
2013-12-06 13:30:00,104.52,104.93,104.48,104.72,52700.0,92.5893,92.9525,92.5538,92.7664,52700.0
2013-12-06 14:00:00,104.71,105.0,104.71,104.96,26800.0,92.7576,93.0145,92.7576,92.9791,26800.0
2013-12-06 14:30:00,104.96,105.14,104.92,105.14,13800.0,92.9791,93.1385,92.9436,93.1385,13800.0
2013-12-06 15:00:00,105.12,105.13,104.86,104.87,27400.0,93.1208,93.1296,92.8905,92.8993,27400.0
2013-12-06 15:30:00,104.91,105.08,104.43,104.49,175200.0,92.9348,93.0854,92.5096,92.5627,175200.0
2013-12-09 09:30:00,104.75,105.6,104.18,105.12,123700.0,92.793,93.546,92.2881,93.1208,123700.0
2013-12-09 10:00:00,105.26,105.33,104.71,104.94,50600.0,93.2448,93.3068,92.7576,92.9613,50600.0
2013-12-09 10:30:00,104.9,105.18,104.82,104.86,38400.0,92.9259,93.1739,92.855,92.8905,38400.0
2013-12-09 11:00:00,104.86,105.21,104.53,104.87,99000.0,92.8905,93.2005,92.5981,92.8993,99000.0
2013-12-09 11:30:00,104.81,104.94,104.5,104.59,34400.0,92.8462,92.9613,92.5716,92.6513,34400.0
2013-12-09 12:00:00,104.6,104.6,104.03,104.1,68900.0,92.6601,92.6601,92.1552,92.2172,68900.0
2013-12-09 12:30:00,104.08,104.45,104.07,104.19,45300.0,92.1995,92.5273,92.1906,92.2969,45300.0
2013-12-09 13:00:00,104.24,104.42,104.19,104.3,40700.0,92.3412,92.5007,92.2969,92.3944,40700.0
2013-12-09 13:30:00,104.31,104.58,104.12,104.21,37800.0,92.4032,92.6424,92.2349,92.3147,37800.0
2013-12-09 14:00:00,104.21,104.43,104.2,104.32,26300.0,92.3147,92.5096,92.3058,92.4121,26300.0
2013-12-09 14:30:00,104.37,104.59,104.29,104.29,29600.0,92.4564,92.6513,92.3855,92.3855,29600.0
2013-12-09 15:00:00,104.27,104.51,104.08,104.08,61800.0,92.3678,92.5804,92.1995,92.1995,61800.0
2013-12-09 15:30:00,104.13,104.57,103.94,104.36,145600.0,92.2438,92.6336,92.0755,92.4475,145600.0
2013-12-10 09:30:00,105.44,109.26,105.23,107.47,270600.0,93.4043,96.7882,93.2182,95.2025,270600.0
2013-12-10 10:00:00,107.5,109.99,107.41,109.78,242100.0,95.2291,97.4349,95.1494,97.2489,242100.0
2013-12-10 10:30:00,109.83,111.53,109.57,110.5,314500.0,97.2932,98.7991,97.0628,97.8867,314500.0
2013-12-10 11:00:00,110.44,110.57,109.54,109.7,175700.0,97.8335,97.9487,97.0363,97.178,175700.0
2013-12-10 11:30:00,109.72,109.72,109.28,109.44,64400.0,97.1957,97.1957,96.8059,96.9477,64400.0
2013-12-10 12:00:00,109.5,109.5,108.52,108.65,107200.0,97.0008,97.0008,96.1327,96.2478,107200.0
2013-12-10 12:30:00,108.66,109.17,108.44,108.96,74000.0,96.2567,96.7085,96.0618,96.5225,74000.0
2013-12-10 13:00:00,108.96,109.31,108.84,109.29,49000.0,96.5225,96.8325,96.4162,96.8148,49000.0
2013-12-10 13:30:00,109.29,110.22,109.25,110.04,107500.0,96.8148,97.6386,96.7794,97.4792,107500.0
2013-12-10 14:00:00,109.95,109.96,109.31,109.4,64800.0,97.3995,97.4083,96.8325,96.9122,64800.0
2013-12-10 14:30:00,109.42,109.64,109.1,109.11,80900.0,96.93,97.1248,96.6465,96.6553,80900.0
2013-12-10 15:00:00,109.18,109.75,109.18,109.55,118500.0,96.7173,97.2223,96.7173,97.0451,118500.0
2013-12-10 15:30:00,109.56,109.73,109.38,109.38,210800.0,97.054,97.2046,96.8945,96.8945,210800.0
2013-12-11 09:30:00,109.55,109.95,108.27,108.67,93900.0,97.0451,97.3995,95.9112,96.2656,93900.0
2013-12-11 10:00:00,108.53,108.53,107.77,107.86,73000.0,96.1415,96.1415,95.4683,95.548,73000.0
2013-12-11 10:30:00,107.86,108.42,107.72,107.96,79300.0,95.548,96.0441,95.424,95.6366,79300.0
2013-12-11 11:00:00,107.96,108.15,107.16,107.36,192500.0,95.6366,95.8049,94.9279,95.1051,192500.0
2013-12-11 11:30:00,107.24,108.01,107.14,107.65,64500.0,94.9988,95.6809,94.9102,95.362,64500.0
2013-12-11 12:00:00,107.63,107.63,107.18,107.18,37500.0,95.3443,95.3443,94.9456,94.9456,37500.0
2013-12-11 12:30:00,107.18,107.24,106.87,107.09,56800.0,94.9456,94.9988,94.671,94.8659,56800.0
2013-12-11 13:00:00,107.13,107.35,107.0,107.26,51100.0,94.9014,95.0962,94.7862,95.0165,51100.0
2013-12-11 13:30:00,107.19,107.54,107.18,107.46,58600.0,94.9545,95.2646,94.9456,95.1937,58600.0
2013-12-11 14:00:00,107.51,107.51,107.08,107.24,46200.0,95.238,95.238,94.8571,94.9988,46200.0
2013-12-11 14:30:00,107.23,107.3,107.01,107.06,67300.0,94.9899,95.0519,94.795,94.8393,67300.0
2013-12-11 15:00:00,107.09,107.18,106.99,107.05,78400.0,94.8659,94.9456,94.7773,94.8305,78400.0
2013-12-11 15:30:00,107.03,107.16,106.98,107.07,163400.0,94.8128,94.9279,94.7685,94.8482,163400.0
2013-12-12 09:30:00,106.78,107.63,106.56,107.48,64200.0,94.5913,95.3443,94.3964,95.2114,64200.0
2013-12-12 10:00:00,107.54,107.65,106.79,107.1,43000.0,95.2646,95.362,94.6002,94.8748,43000.0
2013-12-12 10:30:00,107.1,107.75,107.09,107.74,47300.0,94.8748,95.4506,94.8659,95.4417,47300.0
2013-12-12 11:00:00,107.73,108.05,107.6,107.85,61700.0,95.4329,95.7163,95.3177,95.5392,61700.0
2013-12-12 11:30:00,107.79,108.05,107.74,107.74,64300.0,95.486,95.7163,95.4417,95.4417,64300.0
2013-12-12 12:00:00,107.8,107.83,107.55,107.73,62100.0,95.4949,95.5214,95.2734,95.4329,62100.0
2013-12-12 12:30:00,107.73,107.91,107.54,107.6,137000.0,95.4329,95.5923,95.2646,95.3177,137000.0
2013-12-12 13:00:00,107.63,107.79,107.46,107.55,51700.0,95.3443,95.486,95.1937,95.2734,51700.0
2013-12-12 13:30:00,107.55,107.98,107.48,107.95,86200.0,95.2734,95.6543,95.2114,95.6278,86200.0
2013-12-12 14:00:00,108.0,108.08,107.82,108.03,78300.0,95.672,95.7429,95.5126,95.6986,78300.0
2013-12-12 14:30:00,108.0,108.04,107.81,107.97,55100.0,95.672,95.7075,95.5037,95.6455,55100.0
2013-12-12 15:00:00,107.99,108.03,107.78,108.0,82700.0,95.6632,95.6986,95.4772,95.672,82700.0
2013-12-12 15:30:00,108.0,108.02,107.74,107.96,163000.0,95.672,95.6898,95.4417,95.6366,163000.0
2013-12-13 09:30:00,110.48,110.55,108.24,109.38,237800.0,97.869,97.931,95.8846,96.8945,237800.0
2013-12-13 10:00:00,109.37,109.54,108.19,108.51,184500.0,96.8857,97.0363,95.8404,96.1238,184500.0
2013-12-13 10:30:00,108.48,109.1,108.45,108.97,106300.0,96.0973,96.6465,96.0707,96.5313,106300.0
2013-12-13 11:00:00,108.98,109.08,108.78,108.89,63500.0,96.5402,96.6288,96.363,96.4605,63500.0
2013-12-13 11:30:00,108.84,108.93,108.77,108.9,72000.0,96.4162,96.4959,96.3541,96.4693,72000.0
2013-12-13 12:00:00,108.91,108.92,108.85,108.9,104600.0,96.4782,96.487,96.425,96.4693,104600.0
2013-12-13 12:30:00,108.9,109.26,108.58,109.15,132200.0,96.4693,96.7882,96.1858,96.6908,132200.0
2013-12-13 13:00:00,109.13,109.64,108.99,109.39,82600.0,96.6731,97.1248,96.549,96.9034,82600.0
2013-12-13 13:30:00,109.41,110.33,109.41,110.21,147300.0,96.9211,97.7361,96.9211,97.6298,147300.0
2013-12-13 14:00:00,110.17,110.21,109.38,109.39,64100.0,97.5943,97.6298,96.8945,96.9034,64100.0
2013-12-13 14:30:00,109.4,109.7,109.26,109.69,62300.0,96.9122,97.178,96.7882,97.1691,62300.0
2013-12-13 15:00:00,109.7,109.78,109.34,109.59,61900.0,97.178,97.2489,96.8591,97.0805,61900.0
2013-12-13 15:30:00,109.59,109.94,109.57,109.88,184100.0,97.0805,97.3906,97.0628,97.3374,184100.0
2013-12-16 09:30:00,110.01,110.52,109.28,109.44,79600.0,97.4526,97.9044,96.8059,96.9477,79600.0
2013-12-16 10:00:00,109.44,109.52,108.85,109.2,67100.0,96.9477,97.0185,96.425,96.7351,67100.0
2013-12-16 10:30:00,109.1,109.41,108.88,109.05,59600.0,96.6465,96.9211,96.4516,96.6022,59600.0
2013-12-16 11:00:00,109.04,109.51,108.9,109.36,49600.0,96.5933,97.0097,96.4693,96.8768,49600.0
2013-12-16 11:30:00,109.41,109.79,109.36,109.73,43200.0,96.9211,97.2577,96.8768,97.2046,43200.0
2013-12-16 12:00:00,109.71,109.9,109.52,109.64,54800.0,97.1869,97.3552,97.0185,97.1248,54800.0
2013-12-16 12:30:00,109.63,109.82,109.61,109.63,34700.0,97.116,97.2843,97.0983,97.116,34700.0
2013-12-16 13:00:00,109.63,109.66,109.5,109.54,89500.0,97.116,97.1426,97.0008,97.0363,89500.0
2013-12-16 13:30:00,109.51,109.54,109.09,109.41,105200.0,97.0097,97.0363,96.6376,96.9211,105200.0
2013-12-16 14:00:00,109.38,109.41,109.01,109.22,57200.0,96.8945,96.9211,96.5668,96.7528,57200.0
2013-12-16 14:30:00,109.21,109.3,109.14,109.18,37300.0,96.7439,96.8237,96.6819,96.7173,37300.0
2013-12-16 15:00:00,109.19,109.26,109.04,109.26,52400.0,96.7262,96.7882,96.5933,96.7882,52400.0
2013-12-16 15:30:00,109.26,109.52,109.25,109.28,127700.0,96.7882,97.0185,96.7794,96.8059,127700.0
2013-12-17 09:30:00,109.63,109.88,109.11,109.54,137800.0,97.116,97.3374,96.6553,97.0363,137800.0
2013-12-17 10:00:00,109.55,109.77,109.42,109.48,42800.0,97.0451,97.24,96.93,96.9831,42800.0
2013-12-17 10:30:00,109.41,109.57,108.66,108.74,31500.0,96.9211,97.0628,96.2567,96.3276,31500.0
2013-12-17 11:00:00,108.73,108.73,108.28,108.34,33000.0,96.3187,96.3187,95.9201,95.9732,33000.0
2013-12-17 11:30:00,108.34,108.62,108.03,108.62,98500.0,95.9732,96.2213,95.6986,96.2213,98500.0
2013-12-17 12:00:00,108.6,108.82,108.33,108.67,68300.0,96.2036,96.3984,95.9644,96.2656,68300.0
2013-12-17 12:30:00,108.68,108.81,108.51,108.64,48200.0,96.2744,96.3896,96.1238,96.239,48200.0
2013-12-17 13:00:00,108.66,109.19,108.59,108.91,138600.0,96.2567,96.7262,96.1947,96.4782,138600.0
2013-12-17 13:30:00,108.87,108.88,108.43,108.7,65100.0,96.4427,96.4516,96.053,96.2921,65100.0
2013-12-17 14:00:00,108.71,109.12,108.6,108.99,45300.0,96.301,96.6642,96.2036,96.549,45300.0
2013-12-17 14:30:00,108.96,108.98,108.69,108.75,25400.0,96.5225,96.5402,96.2833,96.3364,25400.0
2013-12-17 15:00:00,108.78,108.78,108.34,108.41,59900.0,96.363,96.363,95.9732,96.0352,59900.0
2013-12-17 15:30:00,108.37,108.59,108.35,108.44,139700.0,95.9998,96.1947,95.9821,96.0618,139700.0
2013-12-18 09:30:00,108.93,109.1,107.97,108.14,125200.0,96.5489,96.6995,95.698,95.8487,125200.0
2013-12-18 10:00:00,108.15,108.19,107.87,108.02,58500.0,95.8575,95.893,95.6094,95.7423,58500.0
2013-12-18 10:30:00,108.01,108.14,107.18,107.23,48700.0,95.7334,95.8487,94.9978,95.0421,48700.0
2013-12-18 11:00:00,107.23,107.62,107.08,107.49,129300.0,95.0421,95.3878,94.9091,95.2725,129300.0
2013-12-18 11:30:00,107.5,107.5,107.25,107.41,49800.0,95.2814,95.2814,95.0598,95.2016,49800.0
2013-12-18 12:00:00,107.5,107.5,107.35,107.45,47400.0,95.2814,95.2814,95.1485,95.2371,47400.0
2013-12-18 12:30:00,107.46,107.52,107.11,107.17,38500.0,95.246,95.2991,94.9357,94.9889,38500.0
2013-12-18 13:00:00,107.16,107.17,106.88,107.0,71000.0,94.9801,94.9889,94.7319,94.8382,71000.0
2013-12-18 13:30:00,107.0,107.25,106.97,107.14,134000.0,94.8382,95.0598,94.8116,94.9623,134000.0
2013-12-18 14:00:00,107.14,108.51,106.97,108.08,88200.0,94.9623,96.1766,94.8116,95.7955,88200.0
2013-12-18 14:30:00,108.08,108.93,107.97,108.51,130600.0,95.7955,96.5489,95.698,96.1766,130600.0
2013-12-18 15:00:00,108.51,109.0,108.43,109.0,130100.0,96.1766,96.6109,96.1057,96.6109,130100.0
2013-12-18 15:30:00,108.95,109.56,108.84,109.27,193500.0,96.5666,97.1073,96.4691,96.8502,193500.0
2013-12-19 09:30:00,109.2,109.48,108.19,108.61,86800.0,96.7882,97.0364,95.893,96.2652,86800.0
2013-12-19 10:00:00,108.61,108.68,107.75,107.93,68300.0,96.2652,96.3273,95.503,95.6625,68300.0
2013-12-19 10:30:00,108.05,108.39,107.77,108.05,37400.0,95.7689,96.0702,95.5207,95.7689,37400.0
2013-12-19 11:00:00,108.12,108.16,107.75,107.88,35400.0,95.8309,95.8664,95.503,95.6182,35400.0
2013-12-19 11:30:00,107.87,108.55,107.87,108.37,58900.0,95.6094,96.2121,95.6094,96.0525,58900.0
2013-12-19 12:00:00,108.44,108.62,107.98,108.13,66600.0,96.1146,96.2741,95.7068,95.8398,66600.0
2013-12-19 12:30:00,108.18,108.56,107.99,108.38,50400.0,95.8841,96.2209,95.7157,96.0614,50400.0
2013-12-19 13:00:00,108.37,108.55,108.24,108.32,37500.0,96.0525,96.2121,95.9373,96.0082,37500.0
2013-12-19 13:30:00,108.38,108.54,108.22,108.51,42300.0,96.0614,96.2032,95.9196,96.1766,42300.0
2013-12-19 14:00:00,108.44,108.92,108.44,108.69,40700.0,96.1146,96.54,96.1146,96.3362,40700.0
2013-12-19 14:30:00,108.63,108.77,108.31,108.57,45600.0,96.283,96.4071,95.9993,96.2298,45600.0
2013-12-19 15:00:00,108.5,108.78,108.41,108.62,56900.0,96.1677,96.4159,96.088,96.2741,56900.0
2013-12-19 15:30:00,108.63,108.73,108.28,108.42,93400.0,96.283,96.3716,95.9728,96.0968,93400.0
2013-12-20 09:30:00,108.06,109.91,108.06,109.5,89400.0,95.7778,97.4175,95.7778,97.0541,89400.0
2013-12-20 10:00:00,109.35,109.56,109.28,109.37,75000.0,96.9211,97.1073,96.8591,96.9389,75000.0
2013-12-20 10:30:00,109.31,109.73,109.28,109.63,29700.0,96.8857,97.2579,96.8591,97.1693,29700.0
2013-12-20 11:00:00,109.62,109.8,109.47,109.71,52300.0,97.1604,97.32,97.0275,97.2402,52300.0
2013-12-20 11:30:00,109.77,109.83,109.66,109.83,42700.0,97.2934,97.3466,97.1959,97.3466,42700.0
2013-12-20 12:00:00,109.8,109.91,109.71,109.76,26200.0,97.32,97.4175,97.2402,97.2845,26200.0
2013-12-20 12:30:00,109.77,109.88,109.33,109.51,37200.0,97.2934,97.3909,96.9034,97.0629,37200.0
2013-12-20 13:00:00,109.49,109.83,109.49,109.83,21700.0,97.0452,97.3466,97.0452,97.3466,21700.0
2013-12-20 13:30:00,109.83,109.9,109.72,109.87,25700.0,97.3466,97.4086,97.2491,97.382,25700.0
2013-12-20 14:00:00,109.88,109.96,109.56,109.79,53100.0,97.3909,97.4618,97.1073,97.3111,53100.0
2013-12-20 14:30:00,109.79,109.82,109.71,109.82,39100.0,97.3111,97.3377,97.2402,97.3377,39100.0
2013-12-20 15:00:00,109.82,109.82,109.56,109.66,67800.0,97.3377,97.3377,97.1073,97.1959,67800.0
2013-12-20 15:30:00,109.66,109.66,108.97,109.32,276900.0,97.1959,97.1959,96.5843,96.8945,276900.0
2013-12-23 09:30:00,109.78,110.45,109.19,110.02,48200.0,97.3023,97.8961,96.7793,97.515,48200.0
2013-12-23 10:00:00,110.02,110.21,109.5,110.19,83000.0,97.515,97.6834,97.0541,97.6657,83000.0
2013-12-23 10:30:00,110.16,110.39,109.95,110.01,26500.0,97.6391,97.8429,97.4529,97.5061,26500.0
2013-12-23 11:00:00,109.92,110.01,109.31,109.39,26400.0,97.4263,97.5061,96.8857,96.9566,26400.0
2013-12-23 11:30:00,109.39,109.81,109.38,109.77,26900.0,96.9566,97.3288,96.9477,97.2934,26900.0
2013-12-23 12:00:00,109.76,109.89,109.64,109.75,19800.0,97.2845,97.3998,97.1782,97.2757,19800.0
2013-12-23 12:30:00,109.77,109.84,109.68,109.68,23300.0,97.2934,97.3554,97.2136,97.2136,23300.0
2013-12-23 13:00:00,109.67,109.78,109.49,109.56,19600.0,97.2048,97.3023,97.0452,97.1073,19600.0
2013-12-23 13:30:00,109.54,109.69,109.42,109.48,19900.0,97.0895,97.2225,96.9832,97.0364,19900.0
2013-12-23 14:00:00,109.47,109.81,109.47,109.77,27000.0,97.0275,97.3288,97.0275,97.2934,27000.0
2013-12-23 14:30:00,109.77,110.02,109.68,109.73,28700.0,97.2934,97.515,97.2136,97.2579,28700.0
2013-12-23 15:00:00,109.78,109.94,109.69,109.75,31900.0,97.3023,97.4441,97.2225,97.2757,31900.0
2013-12-23 15:30:00,109.75,110.0,109.65,109.86,185400.0,97.2757,97.4973,97.187,97.3732,185400.0
2013-12-24 09:30:00,109.77,110.5,109.54,110.42,10700.0,97.2934,97.9404,97.0895,97.8695,10700.0
2013-12-24 10:00:00,110.36,110.55,110.18,110.43,22100.0,97.8163,97.9847,97.6568,97.8784,22100.0
2013-12-24 10:30:00,110.38,110.58,110.06,110.54,22600.0,97.8341,98.0113,97.5504,97.9759,22600.0
2013-12-24 11:00:00,110.42,110.87,110.38,110.74,19100.0,97.8695,98.2684,97.8341,98.1531,19100.0
2013-12-24 11:30:00,110.73,110.94,110.02,110.2,19000.0,98.1443,98.3304,97.515,97.6745,19000.0
2013-12-24 12:00:00,110.26,110.5,110.0,110.34,17700.0,97.7277,97.9404,97.4973,97.7986,17700.0
2013-12-24 12:30:00,110.25,110.52,110.09,110.28,43600.0,97.7188,97.9581,97.577,97.7454,43600.0
2013-12-26 09:30:00,110.17,110.92,109.69,109.69,30900.0,97.6479,98.3127,97.2225,97.2225,30900.0
2013-12-26 10:00:00,109.78,110.1,109.61,109.61,36500.0,97.3023,97.5859,97.1516,97.1516,36500.0
2013-12-26 10:30:00,109.7,110.01,109.56,109.81,39600.0,97.2314,97.5061,97.1073,97.3288,39600.0
2013-12-26 11:00:00,109.9,110.36,109.75,110.35,63400.0,97.4086,97.8163,97.2757,97.8075,63400.0
2013-12-26 11:30:00,110.36,110.74,110.18,110.67,53300.0,97.8163,98.1531,97.6568,98.0911,53300.0
2013-12-26 12:00:00,110.71,110.97,110.67,110.8,19100.0,98.1266,98.357,98.0911,98.2063,19100.0
2013-12-26 12:30:00,110.86,110.86,110.74,110.74,9500.0,98.2595,98.2595,98.1531,98.1531,9500.0
2013-12-26 13:00:00,110.82,110.83,110.5,110.55,12400.0,98.2241,98.2329,97.9404,97.9847,12400.0
2013-12-26 13:30:00,110.52,110.52,110.21,110.21,13000.0,97.9581,97.9581,97.6834,97.6834,13000.0
2013-12-26 14:00:00,110.33,110.38,110.17,110.28,14000.0,97.7897,97.8341,97.6479,97.7454,14000.0
2013-12-26 14:30:00,110.41,110.5,110.24,110.38,20500.0,97.8607,97.9404,97.71,97.8341,20500.0
2013-12-26 15:00:00,110.36,110.42,110.1,110.39,28700.0,97.8163,97.8695,97.5859,97.8429,28700.0
2013-12-26 15:30:00,110.4,110.6,110.14,110.16,119600.0,97.8518,98.0291,97.6213,97.6391,119600.0
2013-12-27 09:30:00,110.3,111.94,110.3,111.67,64800.0,97.7632,99.2168,97.7632,98.9774,64800.0
2013-12-27 10:00:00,111.52,111.65,110.34,110.48,31600.0,98.8445,98.9597,97.7986,97.9227,31600.0
2013-12-27 10:30:00,110.48,110.62,110.2,110.28,22500.0,97.9227,98.0468,97.6745,97.7454,22500.0
2013-12-27 11:00:00,110.28,110.79,109.89,109.92,53500.0,97.7454,98.1975,97.3998,97.4263,53500.0
2013-12-27 11:30:00,110.0,110.22,109.63,109.75,23700.0,97.4973,97.6922,97.1693,97.2757,23700.0
2013-12-27 12:00:00,109.75,110.27,109.67,110.27,14600.0,97.2757,97.7366,97.2048,97.7366,14600.0
2013-12-27 12:30:00,110.28,110.42,110.04,110.22,19200.0,97.7454,97.8695,97.5327,97.6922,19200.0
2013-12-27 13:00:00,110.24,110.24,109.68,109.68,9600.0,97.71,97.71,97.2136,97.2136,9600.0
2013-12-27 13:30:00,109.7,110.29,109.66,110.21,24900.0,97.2314,97.7543,97.1959,97.6834,24900.0
2013-12-27 14:00:00,110.2,110.52,109.9,110.11,50000.0,97.6745,97.9581,97.4086,97.5948,50000.0
2013-12-27 14:30:00,110.1,110.11,109.73,109.81,30100.0,97.5859,97.5948,97.2579,97.3288,30100.0
2013-12-27 15:00:00,109.81,109.96,109.75,109.93,25800.0,97.3288,97.4618,97.2757,97.4352,25800.0
2013-12-27 15:30:00,109.92,110.06,109.87,109.91,74200.0,97.4263,97.5504,97.382,97.4175,74200.0
2013-12-30 09:30:00,110.34,110.58,109.45,109.86,33900.0,97.7986,98.0113,97.0098,97.3732,33900.0
2013-12-30 10:00:00,109.93,109.93,108.76,108.98,48100.0,97.4352,97.4352,96.3982,96.5932,48100.0
2013-12-30 10:30:00,108.98,109.51,108.88,109.25,50600.0,96.5932,97.0629,96.5046,96.8325,50600.0
2013-12-30 11:00:00,109.17,109.78,108.96,109.67,96700.0,96.7616,97.3023,96.5755,97.2048,96700.0
2013-12-30 11:30:00,109.76,109.99,109.53,109.95,42700.0,97.2845,97.4884,97.0807,97.4529,42700.0
2013-12-30 12:00:00,109.98,110.0,109.76,109.85,26400.0,97.4795,97.4973,97.2845,97.3643,26400.0
2013-12-30 12:30:00,109.89,110.03,109.49,109.98,23300.0,97.3998,97.5238,97.0452,97.4795,23300.0
2013-12-30 13:00:00,109.98,110.04,109.72,109.93,16900.0,97.4795,97.5327,97.2491,97.4352,16900.0
2013-12-30 13:30:00,109.93,109.93,109.52,109.59,18900.0,97.4352,97.4352,97.0718,97.1339,18900.0
2013-12-30 14:00:00,109.52,109.67,109.51,109.57,23600.0,97.0718,97.2048,97.0629,97.1161,23600.0
2013-12-30 14:30:00,109.56,109.67,109.42,109.57,25400.0,97.1073,97.2048,96.9832,97.1161,25400.0
2013-12-30 15:00:00,109.55,109.69,109.49,109.55,34900.0,97.0984,97.2225,97.0452,97.0984,34900.0
2013-12-30 15:30:00,109.56,109.66,109.44,109.63,82600.0,97.1073,97.1959,97.0009,97.1693,82600.0
2013-12-31 09:30:00,109.8,110.69,109.49,110.57,28700.0,97.32,98.1088,97.0452,98.0025,28700.0
2013-12-31 10:00:00,110.56,110.66,110.25,110.44,29500.0,97.9936,98.0822,97.7188,97.8872,29500.0
2013-12-31 10:30:00,110.39,110.96,110.36,110.96,42700.0,97.8429,98.3481,97.8163,98.3481,42700.0
2013-12-31 11:00:00,110.96,111.31,110.88,111.22,38000.0,98.3481,98.6584,98.2772,98.5786,38000.0
2013-12-31 11:30:00,111.22,111.3,111.06,111.22,37600.0,98.5786,98.6495,98.4368,98.5786,37600.0
2013-12-31 12:00:00,111.23,111.32,111.19,111.27,26100.0,98.5875,98.6672,98.552,98.6229,26100.0
2013-12-31 12:30:00,111.29,111.41,111.17,111.32,31400.0,98.6406,98.747,98.5343,98.6672,31400.0
2013-12-31 13:00:00,111.35,111.35,111.1,111.14,18400.0,98.6938,98.6938,98.4722,98.5077,18400.0
2013-12-31 13:30:00,111.15,111.27,111.07,111.27,19600.0,98.5165,98.6229,98.4456,98.6229,19600.0
2013-12-31 14:00:00,111.27,111.29,111.07,111.07,25300.0,98.6229,98.6406,98.4456,98.4456,25300.0
2013-12-31 14:30:00,111.07,111.1,110.78,110.82,28400.0,98.4456,98.4722,98.1886,98.2241,28400.0
2013-12-31 15:00:00,110.87,110.87,110.65,110.82,23900.0,98.2684,98.2684,98.0734,98.2241,23900.0
2013-12-31 15:30:00,110.83,110.86,110.57,110.73,96600.0,98.2329,98.2595,98.0025,98.1443,96600.0
2014-01-02 09:30:00,110.36,111.35,110.24,111.15,46500.0,97.8163,98.6938,97.71,98.5165,46500.0
2014-01-02 10:00:00,111.2,111.68,110.49,111.21,29800.0,98.5609,98.9863,97.9316,98.5697,29800.0
2014-01-02 10:30:00,111.21,111.88,110.85,110.85,75900.0,98.5697,99.1636,98.2506,98.2506,75900.0
2014-01-02 11:00:00,110.89,111.12,110.63,110.82,36100.0,98.2861,98.49,98.0556,98.2241,36100.0
2014-01-02 11:30:00,110.83,110.85,109.37,109.49,44700.0,98.2329,98.2506,96.9389,97.0452,44700.0
2014-01-02 12:00:00,109.5,110.27,109.5,110.13,24800.0,97.0541,97.7366,97.0541,97.6125,24800.0
2014-01-02 12:30:00,110.2,110.44,110.15,110.33,52100.0,97.6745,97.8872,97.6302,97.7897,52100.0
2014-01-02 13:00:00,110.39,110.39,109.53,109.69,17900.0,97.8429,97.8429,97.0807,97.2225,17900.0
2014-01-02 13:30:00,109.68,109.72,109.41,109.52,29000.0,97.2136,97.2491,96.9743,97.0718,29000.0
2014-01-02 14:00:00,109.55,109.86,109.34,109.55,26700.0,97.0984,97.3732,96.9123,97.0984,26700.0
2014-01-02 14:30:00,109.49,109.63,109.28,109.31,27600.0,97.0452,97.1693,96.8591,96.8857,27600.0
2014-01-02 15:00:00,109.31,109.82,109.31,109.51,42600.0,96.8857,97.3377,96.8857,97.0629,42600.0
2014-01-02 15:30:00,109.45,109.78,109.29,109.77,103100.0,97.0098,97.3023,96.868,97.2934,103100.0
2014-01-03 09:30:00,111.23,112.67,110.58,112.52,80100.0,98.5875,99.8638,98.0113,99.7308,80100.0
2014-01-03 10:00:00,112.47,113.57,112.24,113.5,90000.0,99.6865,100.6615,99.4827,100.5994,90000.0
2014-01-03 10:30:00,113.5,114.12,113.44,113.94,182900.0,100.5994,101.149,100.5463,100.9894,182900.0
2014-01-03 11:00:00,113.89,114.08,113.12,113.34,98100.0,100.9451,101.1135,100.2626,100.4576,98100.0
2014-01-03 11:30:00,113.34,113.62,113.25,113.53,51300.0,100.4576,100.7058,100.3779,100.626,51300.0
2014-01-03 12:00:00,113.5,114.03,113.42,113.99,88700.0,100.5994,101.0692,100.5285,101.0337,88700.0
2014-01-03 12:30:00,114.0,114.33,113.96,114.1,37200.0,101.0426,101.3351,101.0072,101.1312,37200.0
2014-01-03 13:00:00,114.09,114.2,114.06,114.09,48700.0,101.1224,101.2199,101.0958,101.1224,48700.0
2014-01-03 13:30:00,114.1,114.11,112.99,113.22,90600.0,101.1312,101.1401,100.1474,100.3513,90600.0
2014-01-03 14:00:00,113.25,113.36,112.94,113.06,46800.0,100.3779,100.4754,100.1031,100.2095,46800.0
2014-01-03 14:30:00,113.1,113.53,112.98,113.13,41000.0,100.2449,100.626,100.1385,100.2715,41000.0
2014-01-03 15:00:00,113.11,113.22,112.96,113.15,60600.0,100.2538,100.3513,100.1208,100.2892,60600.0
2014-01-03 15:30:00,113.16,113.19,112.75,112.88,158300.0,100.2981,100.3247,99.9347,100.0499,158300.0
2014-01-06 09:30:00,113.1,113.91,111.7,112.21,79400.0,100.2449,100.9628,99.004,99.4561,79400.0
2014-01-06 10:00:00,112.23,113.76,111.69,113.3,66400.0,99.4738,100.8299,98.9952,100.4222,66400.0
2014-01-06 10:30:00,113.3,113.33,112.4,112.4,77100.0,100.4222,100.4488,99.6245,99.6245,77100.0
2014-01-06 11:00:00,112.36,112.68,111.96,112.0,62400.0,99.589,99.8726,99.2345,99.2699,62400.0
2014-01-06 11:30:00,112.13,112.38,111.75,111.82,83700.0,99.3852,99.6067,99.0483,99.1104,83700.0
2014-01-06 12:00:00,111.76,112.32,111.44,111.99,82700.0,99.0572,99.5536,98.7736,99.2611,82700.0
2014-01-06 12:30:00,111.95,112.14,111.58,111.8,25400.0,99.2256,99.394,98.8977,99.0927,25400.0
2014-01-06 13:00:00,111.88,111.99,111.55,111.86,30500.0,99.1636,99.2611,98.8711,99.1458,30500.0
2014-01-06 13:30:00,111.93,112.16,111.83,111.9,48400.0,99.2079,99.4117,99.1193,99.1813,48400.0
2014-01-06 14:00:00,111.93,111.93,111.6,111.65,33000.0,99.2079,99.2079,98.9154,98.9597,33000.0
2014-01-06 14:30:00,111.71,111.95,111.71,111.84,44600.0,99.0129,99.2256,99.0129,99.1281,44600.0
2014-01-06 15:00:00,111.87,111.91,111.62,111.82,53400.0,99.1547,99.1902,98.9331,99.1104,53400.0
2014-01-06 15:30:00,111.84,111.98,111.7,111.78,238000.0,99.1281,99.2522,99.004,99.0749,238000.0
2014-01-07 09:30:00,111.98,112.37,111.58,112.05,68900.0,99.2522,99.5979,98.8977,99.3142,68900.0
2014-01-07 10:00:00,112.0,112.11,111.63,111.94,60200.0,99.2699,99.3674,98.942,99.2168,60200.0
2014-01-07 10:30:00,111.94,112.79,111.94,112.62,70300.0,99.2168,99.9701,99.2168,99.8195,70300.0
2014-01-07 11:00:00,112.62,112.64,112.23,112.4,194300.0,99.8195,99.8372,99.4738,99.6245,194300.0
2014-01-07 11:30:00,112.32,112.6,112.13,112.53,78200.0,99.5536,99.8017,99.3852,99.7397,78200.0
2014-01-07 12:00:00,112.54,112.59,112.4,112.52,25000.0,99.7486,99.7929,99.6245,99.7308,25000.0
2014-01-07 12:30:00,112.53,112.75,112.4,112.75,41500.0,99.7397,99.9347,99.6245,99.9347,41500.0
2014-01-07 13:00:00,112.75,113.2,112.68,112.87,55500.0,99.9347,100.3335,99.8726,100.041,55500.0
2014-01-07 13:30:00,112.87,113.0,112.64,112.82,36000.0,100.041,100.1563,99.8372,99.9967,36000.0
2014-01-07 14:00:00,112.75,112.75,112.4,112.67,62200.0,99.9347,99.9347,99.6245,99.8638,62200.0
2014-01-07 14:30:00,112.67,112.92,112.65,112.9,38400.0,99.8638,100.0854,99.8461,100.0676,38400.0
2014-01-07 15:00:00,112.9,113.38,112.85,113.33,124700.0,100.0676,100.4931,100.0233,100.4488,124700.0
2014-01-07 15:30:00,113.35,113.4,113.11,113.15,178200.0,100.4665,100.5108,100.2538,100.2892,178200.0
2014-01-08 09:30:00,112.48,113.22,112.11,112.75,118600.0,99.6954,100.3513,99.3674,99.9347,118600.0
2014-01-08 10:00:00,112.67,113.23,112.49,113.19,128900.0,99.8638,100.3601,99.7042,100.3247,128900.0
2014-01-08 10:30:00,113.21,113.68,112.81,113.02,72000.0,100.3424,100.759,99.9879,100.174,72000.0
2014-01-08 11:00:00,113.0,113.09,112.67,112.92,22800.0,100.1563,100.236,99.8638,100.0854,22800.0
2014-01-08 11:30:00,112.95,113.09,112.72,112.91,36100.0,100.112,100.236,99.9081,100.0765,36100.0
2014-01-08 12:00:00,112.94,113.09,112.87,113.0,17800.0,100.1031,100.236,100.041,100.1563,17800.0
2014-01-08 12:30:00,113.03,113.05,112.82,112.93,20700.0,100.1829,100.2006,99.9967,100.0942,20700.0
2014-01-08 13:00:00,112.96,113.18,112.82,113.06,18200.0,100.1208,100.3158,99.9967,100.2095,18200.0
2014-01-08 13:30:00,113.16,113.17,112.96,113.04,17900.0,100.2981,100.3069,100.1208,100.1917,17900.0
2014-01-08 14:00:00,112.97,113.25,112.74,112.8,32300.0,100.1297,100.3779,99.9258,99.979,32300.0
2014-01-08 14:30:00,112.8,112.98,112.78,112.88,28900.0,99.979,100.1385,99.9613,100.0499,28900.0
2014-01-08 15:00:00,112.87,112.9,112.26,112.29,58200.0,100.041,100.0676,99.5004,99.527,58200.0
2014-01-08 15:30:00,112.24,112.63,111.91,112.31,226400.0,99.4827,99.8283,99.1902,99.5447,226400.0
2014-01-09 09:30:00,113.17,114.22,112.77,113.53,60800.0,100.3069,101.2376,99.9524,100.626,60800.0
2014-01-09 10:00:00,113.53,113.59,112.71,112.84,37800.0,100.626,100.6792,99.8992,100.0145,37800.0
2014-01-09 10:30:00,112.73,113.49,112.73,113.12,60900.0,99.917,100.5906,99.917,100.2626,60900.0
2014-01-09 11:00:00,113.09,113.24,112.75,113.16,25000.0,100.236,100.369,99.9347,100.2981,25000.0
2014-01-09 11:30:00,113.17,113.45,113.11,113.25,27000.0,100.3069,100.5551,100.2538,100.3779,27000.0
2014-01-09 12:00:00,113.23,113.43,113.1,113.4,25800.0,100.3601,100.5374,100.2449,100.5108,25800.0
2014-01-09 12:30:00,113.4,113.73,113.4,113.53,20900.0,100.5108,100.8033,100.5108,100.626,20900.0
2014-01-09 13:00:00,113.53,113.82,113.51,113.69,26000.0,100.626,100.8831,100.6083,100.7678,26000.0
2014-01-09 13:30:00,113.73,113.8,113.41,113.42,37300.0,100.8033,100.8653,100.5197,100.5285,37300.0
2014-01-09 14:00:00,113.43,113.6,113.34,113.58,24600.0,100.5374,100.6881,100.4576,100.6703,24600.0
2014-01-09 14:30:00,113.59,113.89,113.43,113.69,60000.0,100.6792,100.9451,100.5374,100.7678,60000.0
2014-01-09 15:00:00,113.71,113.82,113.61,113.63,33400.0,100.7856,100.8831,100.6969,100.7147,33400.0
2014-01-09 15:30:00,113.67,113.69,113.33,113.58,90200.0,100.7501,100.7678,100.4488,100.6703,90200.0
2014-01-10 09:30:00,114.28,114.36,113.67,114.11,56000.0,101.2908,101.3617,100.7501,101.1401,56000.0
2014-01-10 10:00:00,114.07,114.14,113.64,113.99,47700.0,101.1047,101.1667,100.7235,101.0337,47700.0
2014-01-10 10:30:00,114.03,114.21,113.93,114.12,27900.0,101.0692,101.2287,100.9806,101.149,27900.0
2014-01-10 11:00:00,114.06,114.25,113.96,114.09,66500.0,101.0958,101.2642,101.0072,101.1224,66500.0
2014-01-10 11:30:00,114.0,114.14,113.96,114.04,28100.0,101.0426,101.1667,101.0072,101.0781,28100.0
2014-01-10 12:00:00,114.02,114.83,113.98,114.72,55100.0,101.0603,101.7783,101.0249,101.6808,55100.0
2014-01-10 12:30:00,114.73,115.29,114.65,115.04,60500.0,101.6896,102.186,101.6187,101.9644,60500.0
2014-01-10 13:00:00,115.0,115.18,114.8,114.99,29000.0,101.9289,102.0885,101.7517,101.9201,29000.0
2014-01-10 13:30:00,114.98,115.19,114.95,115.04,26100.0,101.9112,102.0974,101.8846,101.9644,26100.0
2014-01-10 14:00:00,115.05,115.45,115.04,115.35,48400.0,101.9733,102.3278,101.9644,102.2392,48400.0
2014-01-10 14:30:00,115.36,115.49,115.36,115.44,57700.0,102.248,102.3633,102.248,102.3189,57700.0
2014-01-10 15:00:00,115.42,115.8,115.42,115.53,63600.0,102.3012,102.638,102.3012,102.3987,63600.0
2014-01-10 15:30:00,115.55,115.7,115.51,115.65,153100.0,102.4164,102.5494,102.381,102.5051,153100.0
2014-01-13 09:30:00,115.45,115.82,114.64,114.73,28800.0,102.3278,102.6557,101.6099,101.6896,28800.0
2014-01-13 10:00:00,114.71,114.99,114.51,114.71,25900.0,101.6719,101.9201,101.4946,101.6719,25900.0
2014-01-13 10:30:00,114.61,114.78,114.47,114.69,22800.0,101.5833,101.734,101.4592,101.6542,22800.0
2014-01-13 11:00:00,114.76,115.85,114.58,115.71,118700.0,101.7162,102.6823,101.5567,102.5582,118700.0
2014-01-13 11:30:00,115.72,115.99,115.48,115.63,28800.0,102.5671,102.8064,102.3544,102.4873,28800.0
2014-01-13 12:00:00,115.66,115.69,114.73,114.73,24000.0,102.5139,102.5405,101.6896,101.6896,24000.0
2014-01-13 12:30:00,114.72,114.75,113.91,113.95,23000.0,101.6808,101.7074,100.9628,100.9983,23000.0
2014-01-13 13:00:00,113.94,114.39,113.77,114.36,22500.0,100.9894,101.3883,100.8388,101.3617,22500.0
2014-01-13 13:30:00,114.3,114.44,114.04,114.18,24800.0,101.3085,101.4326,101.0781,101.2021,24800.0
2014-01-13 14:00:00,114.14,114.37,114.02,114.35,53700.0,101.1667,101.3706,101.0603,101.3528,53700.0
2014-01-13 14:30:00,114.31,114.4,114.25,114.37,70600.0,101.3174,101.3971,101.2642,101.3706,70600.0
2014-01-13 15:00:00,114.38,114.8,114.0,114.6,180000.0,101.3794,101.7517,101.0426,101.5744,180000.0
2014-01-13 15:30:00,114.55,114.81,113.94,114.31,152200.0,101.5301,101.7605,100.9894,101.3174,152200.0
2014-01-14 09:30:00,115.4,115.48,113.82,114.94,27400.0,102.2835,102.3544,100.8831,101.8758,27400.0
2014-01-14 10:00:00,115.15,115.96,114.66,115.82,57100.0,102.0619,102.7798,101.6276,102.6557,57100.0
2014-01-14 10:30:00,115.88,116.19,115.47,116.08,62200.0,102.7089,102.9837,102.3455,102.8862,62200.0
2014-01-14 11:00:00,116.1,116.31,115.93,116.24,33500.0,102.9039,103.0901,102.7532,103.028,33500.0
2014-01-14 11:30:00,116.24,117.05,116.17,116.96,49100.0,103.028,103.7459,102.966,103.6662,49100.0
2014-01-14 12:00:00,116.93,117.35,116.93,117.03,81300.0,103.6396,104.0118,103.6396,103.7282,81300.0
2014-01-14 12:30:00,117.03,117.31,116.92,116.99,63100.0,103.7282,103.9764,103.6307,103.6928,63100.0
2014-01-14 13:00:00,116.98,117.11,116.75,116.79,12800.0,103.6839,103.7991,103.48,103.5155,12800.0
2014-01-14 13:30:00,116.81,116.95,116.53,116.72,21300.0,103.5332,103.6573,103.285,103.4534,21300.0
2014-01-14 14:00:00,116.71,117.99,116.71,117.41,117400.0,103.4446,104.5791,103.4446,104.065,117400.0
2014-01-14 14:30:00,117.39,117.51,117.1,117.35,51700.0,104.0473,104.1537,103.7903,104.0118,51700.0
2014-01-14 15:00:00,117.35,117.46,117.3,117.35,27100.0,104.0118,104.1093,103.9675,104.0118,27100.0
2014-01-14 15:30:00,117.35,117.62,117.28,117.62,81800.0,104.0118,104.2512,103.9498,104.2512,81800.0
2014-01-15 09:30:00,117.65,119.54,117.65,117.73,163200.0,104.2777,105.9529,104.2777,104.3487,163200.0
2014-01-15 10:00:00,117.82,118.15,117.19,118.04,89800.0,104.4284,104.7209,103.87,104.6234,89800.0
2014-01-15 10:30:00,117.99,118.26,117.54,117.58,48900.0,104.5791,104.8184,104.1802,104.2157,48900.0
2014-01-15 11:00:00,117.58,117.84,117.06,117.22,49300.0,104.2157,104.4461,103.7548,103.8966,49300.0
2014-01-15 11:30:00,117.29,117.5,117.01,117.5,31400.0,103.9587,104.1448,103.7105,104.1448,31400.0
2014-01-15 12:00:00,117.49,118.18,117.06,117.06,131700.0,104.1359,104.7475,103.7548,103.7548,131700.0
2014-01-15 12:30:00,117.06,117.78,117.0,117.29,74100.0,103.7548,104.393,103.7016,103.9587,74100.0
2014-01-15 13:00:00,117.35,117.52,117.17,117.21,15100.0,104.0118,104.1625,103.8523,103.8878,15100.0
2014-01-15 13:30:00,117.25,117.37,116.87,116.95,22300.0,103.9232,104.0296,103.5864,103.6573,22300.0
2014-01-15 14:00:00,116.98,117.07,116.71,117.07,40100.0,103.6839,103.7637,103.4446,103.7637,40100.0
2014-01-15 14:30:00,117.08,117.63,117.08,117.54,58100.0,103.7725,104.26,103.7725,104.1802,58100.0
2014-01-15 15:00:00,117.51,117.69,117.18,117.26,26700.0,104.1537,104.3132,103.8612,103.9321,26700.0
2014-01-15 15:30:00,117.32,117.5,117.24,117.45,81200.0,103.9853,104.1448,103.9143,104.1005,81200.0
2014-01-16 09:30:00,117.22,117.59,116.15,116.9,35800.0,103.8966,104.2246,102.9482,103.613,35800.0
2014-01-16 10:00:00,116.9,118.09,116.9,117.58,31400.0,103.613,104.6677,103.613,104.2157,31400.0
2014-01-16 10:30:00,117.67,117.86,117.26,117.77,58300.0,104.2955,104.4639,103.9321,104.3841,58300.0
2014-01-16 11:00:00,117.71,118.03,117.33,117.9,74700.0,104.3309,104.6146,103.9941,104.4993,74700.0
2014-01-16 11:30:00,117.93,118.15,117.78,118.14,34500.0,104.5259,104.7209,104.393,104.7121,34500.0
2014-01-16 12:00:00,118.06,118.25,117.71,117.96,41500.0,104.6411,104.8095,104.3309,104.5525,41500.0
2014-01-16 12:30:00,117.96,118.09,117.87,117.93,23900.0,104.5525,104.6677,104.4727,104.5259,23900.0
2014-01-16 13:00:00,117.93,117.97,117.75,117.92,24000.0,104.5259,104.5614,104.3664,104.5171,24000.0
2014-01-16 13:30:00,117.91,117.94,117.66,117.66,21700.0,104.5082,104.5348,104.2866,104.2866,21700.0
2014-01-16 14:00:00,117.64,117.92,117.6,117.79,45600.0,104.2689,104.5171,104.2334,104.4018,45600.0
2014-01-16 14:30:00,117.78,117.94,117.72,117.87,31700.0,104.393,104.5348,104.3398,104.4727,31700.0
2014-01-16 15:00:00,117.87,117.91,117.73,117.75,34100.0,104.4727,104.5082,104.3487,104.3664,34100.0
2014-01-16 15:30:00,117.74,117.95,117.72,117.87,66400.0,104.3575,104.5436,104.3398,104.4727,66400.0
2014-01-17 09:30:00,117.81,118.43,117.37,117.66,107000.0,104.4196,104.9691,104.0296,104.2866,107000.0
2014-01-17 10:00:00,117.52,117.92,117.09,117.87,32800.0,104.1625,104.5171,103.7814,104.4727,32800.0
2014-01-17 10:30:00,117.82,117.86,117.41,117.7,20400.0,104.4284,104.4639,104.065,104.3221,20400.0
2014-01-17 11:00:00,117.66,118.38,117.66,118.25,64600.0,104.2866,104.9248,104.2866,104.8095,64600.0
2014-01-17 11:30:00,118.2,119.02,118.2,118.91,43200.0,104.7652,105.492,104.7652,105.3945,43200.0
2014-01-17 12:00:00,118.9,118.91,118.54,118.71,28700.0,105.3857,105.3945,105.0666,105.2173,28700.0
2014-01-17 12:30:00,118.71,119.02,118.36,118.45,17100.0,105.2173,105.492,104.907,104.9868,17100.0
2014-01-17 13:00:00,118.51,118.51,118.01,118.01,17500.0,105.04,105.04,104.5968,104.5968,17500.0
2014-01-17 13:30:00,118.0,118.06,117.79,117.9,40600.0,104.588,104.6411,104.4018,104.4993,40600.0
2014-01-17 14:00:00,117.93,118.11,117.85,118.11,38600.0,104.5259,104.6855,104.455,104.6855,38600.0
2014-01-17 14:30:00,118.11,118.39,118.03,118.37,40000.0,104.6855,104.9336,104.6146,104.9159,40000.0
2014-01-17 15:00:00,118.38,118.51,118.3,118.34,42300.0,104.9248,105.04,104.8539,104.8893,42300.0
2014-01-17 15:30:00,118.33,118.67,118.3,118.38,108200.0,104.8805,105.1818,104.8539,104.9248,108200.0
2014-01-21 09:30:00,119.73,119.85,118.47,119.75,73800.0,106.1213,106.2277,105.0045,106.1391,73800.0
2014-01-21 10:00:00,119.89,120.31,119.54,120.09,38400.0,106.2631,106.6354,105.9529,106.4404,38400.0
2014-01-21 10:30:00,120.04,120.07,118.91,119.16,57700.0,106.3961,106.4227,105.3945,105.6161,57700.0
2014-01-21 11:00:00,119.09,119.3,118.38,118.6,38100.0,105.5541,105.7402,104.9248,105.1198,38100.0
2014-01-21 11:30:00,118.66,118.75,118.45,118.53,49600.0,105.1729,105.2527,104.9868,105.0577,49600.0
2014-01-21 12:00:00,118.56,118.88,118.32,118.79,32500.0,105.0843,105.3679,104.8716,105.2882,32500.0
2014-01-21 12:30:00,118.75,118.94,118.54,118.6,37100.0,105.2527,105.4211,105.0666,105.1198,37100.0
2014-01-21 13:00:00,118.57,118.66,118.48,118.48,51900.0,105.0932,105.1729,105.0134,105.0134,51900.0
2014-01-21 13:30:00,118.48,118.59,118.44,118.5,37800.0,105.0134,105.1109,104.978,105.0311,37800.0
2014-01-21 14:00:00,118.5,118.57,118.2,118.22,43400.0,105.0311,105.0932,104.7652,104.783,43400.0
2014-01-21 14:30:00,118.24,118.4,118.08,118.11,50900.0,104.8007,104.9425,104.6589,104.6855,50900.0
2014-01-21 15:00:00,118.11,118.44,118.08,118.4,36600.0,104.6855,104.978,104.6589,104.9425,36600.0
2014-01-21 15:30:00,118.38,118.38,117.96,118.0,137400.0,104.9248,104.9248,104.5525,104.588,137400.0
2014-01-22 09:30:00,118.39,118.71,117.83,117.89,34700.0,104.9336,105.2173,104.4373,104.4905,34700.0
2014-01-22 10:00:00,117.76,117.76,117.15,117.17,30100.0,104.3752,104.3752,103.8346,103.8523,30100.0
2014-01-22 10:30:00,117.17,117.27,116.75,116.89,54500.0,103.8523,103.9409,103.48,103.6041,54500.0
2014-01-22 11:00:00,116.95,117.37,116.85,117.33,27000.0,103.6573,104.0296,103.5687,103.9941,27000.0
2014-01-22 11:30:00,117.34,117.62,117.19,117.53,17800.0,104.003,104.2512,103.87,104.1714,17800.0
2014-01-22 12:00:00,117.57,118.06,117.56,117.98,12900.0,104.2068,104.6411,104.198,104.5702,12900.0
2014-01-22 12:30:00,117.99,117.99,117.41,117.53,21400.0,104.5791,104.5791,104.065,104.1714,21400.0
2014-01-22 13:00:00,117.59,117.77,117.54,117.59,34300.0,104.2246,104.3841,104.1802,104.2246,34300.0
2014-01-22 13:30:00,117.6,117.6,117.35,117.5,23600.0,104.2334,104.2334,104.0118,104.1448,23600.0
2014-01-22 14:00:00,117.5,117.62,117.36,117.45,31000.0,104.1448,104.2512,104.0207,104.1005,31000.0
2014-01-22 14:30:00,117.46,117.56,117.41,117.54,14600.0,104.1093,104.198,104.065,104.1802,14600.0
2014-01-22 15:00:00,117.52,117.73,117.5,117.59,32800.0,104.1625,104.3487,104.1448,104.2246,32800.0
2014-01-22 15:30:00,117.61,117.84,117.57,117.75,75400.0,104.2423,104.4461,104.2068,104.3664,75400.0
2014-01-23 09:30:00,116.81,117.53,116.64,117.07,23400.0,103.5332,104.1714,103.3825,103.7637,23400.0
2014-01-23 10:00:00,117.2,117.2,116.69,116.97,15500.0,103.8789,103.8789,103.4269,103.675,15500.0
2014-01-23 10:30:00,116.9,117.09,116.46,116.64,33700.0,103.613,103.7814,103.223,103.3825,33700.0
2014-01-23 11:00:00,116.67,116.68,116.28,116.29,24500.0,103.4091,103.418,103.0635,103.0723,24500.0
2014-01-23 11:30:00,116.35,116.55,116.12,116.26,35100.0,103.1255,103.3028,102.9216,103.0457,35100.0
2014-01-23 12:00:00,116.31,116.46,116.08,116.2,53300.0,103.0901,103.223,102.8862,102.9926,53300.0
2014-01-23 12:30:00,116.2,116.39,116.05,116.14,50200.0,102.9926,103.161,102.8596,102.9394,50200.0
2014-01-23 13:00:00,116.17,116.24,115.73,116.02,27700.0,102.966,103.028,102.576,102.833,27700.0
2014-01-23 13:30:00,116.02,116.26,115.64,115.66,29900.0,102.833,103.0457,102.4962,102.5139,29900.0
2014-01-23 14:00:00,115.64,115.69,115.29,115.53,48400.0,102.4962,102.5405,102.186,102.3987,48400.0
2014-01-23 14:30:00,115.57,115.66,115.48,115.62,50800.0,102.4342,102.5139,102.3544,102.4785,50800.0
2014-01-23 15:00:00,115.6,116.05,115.53,115.77,45400.0,102.4608,102.8596,102.3987,102.6114,45400.0
2014-01-23 15:30:00,115.77,116.35,115.77,116.33,103800.0,102.6114,103.1255,102.6114,103.1078,103800.0
2014-01-24 09:30:00,116.0,116.67,115.47,116.3,29400.0,102.8153,103.4091,102.3455,103.0812,29400.0
2014-01-24 10:00:00,116.12,116.53,115.51,116.42,52800.0,102.9216,103.285,102.381,103.1875,52800.0
2014-01-24 10:30:00,116.33,116.78,116.05,116.52,48600.0,103.1078,103.5066,102.8596,103.2762,48600.0
2014-01-24 11:00:00,116.49,116.75,116.17,116.28,82500.0,103.2496,103.48,102.966,103.0635,82500.0
2014-01-24 11:30:00,116.23,116.71,116.19,116.71,45200.0,103.0191,103.4446,102.9837,103.4446,45200.0
2014-01-24 12:00:00,116.69,116.72,116.17,116.21,56200.0,103.4269,103.4534,102.966,103.0014,56200.0
2014-01-24 12:30:00,116.19,116.36,116.07,116.22,22400.0,102.9837,103.1344,102.8773,103.0103,22400.0
2014-01-24 13:00:00,116.22,117.01,116.17,116.91,33400.0,103.0103,103.7105,102.966,103.6219,33400.0
2014-01-24 13:30:00,116.87,116.93,116.64,116.85,39700.0,103.5864,103.6396,103.3825,103.5687,39700.0
2014-01-24 14:00:00,116.82,116.82,116.28,116.3,91100.0,103.5421,103.5421,103.0635,103.0812,91100.0
2014-01-24 14:30:00,116.4,116.49,116.04,116.12,34200.0,103.1698,103.2496,102.8507,102.9216,34200.0
2014-01-24 15:00:00,116.2,116.2,115.73,115.93,47600.0,102.9926,102.9926,102.576,102.7532,47600.0
2014-01-24 15:30:00,115.91,116.32,115.91,116.0,98000.0,102.7355,103.0989,102.7355,102.8153,98000.0
2014-01-27 09:30:00,116.36,117.2,116.15,116.66,79600.0,103.1344,103.8789,102.9482,103.4003,79600.0
2014-01-27 10:00:00,116.94,116.94,115.95,116.09,31800.0,103.6484,103.6484,102.771,102.8951,31800.0
2014-01-27 10:30:00,116.04,116.31,115.48,115.57,70500.0,102.8507,103.0901,102.3544,102.4342,70500.0
2014-01-27 11:00:00,115.65,115.65,114.9,115.34,86200.0,102.5051,102.5051,101.8403,102.2303,86200.0
2014-01-27 11:30:00,115.31,115.45,114.72,114.85,51100.0,102.2037,102.3278,101.6808,101.796,51100.0
2014-01-27 12:00:00,114.74,114.77,113.84,113.96,33300.0,101.6985,101.7251,100.9008,101.0072,33300.0
2014-01-27 12:30:00,113.97,114.62,113.8,114.19,60500.0,101.016,101.5921,100.8653,101.211,60500.0
2014-01-27 13:00:00,114.23,115.05,114.23,114.57,38200.0,101.2465,101.9733,101.2465,101.5478,38200.0
2014-01-27 13:30:00,114.61,114.98,114.39,114.57,47000.0,101.5833,101.9112,101.3883,101.5478,47000.0
2014-01-27 14:00:00,114.61,115.57,114.58,115.44,48100.0,101.5833,102.4342,101.5567,102.3189,48100.0
2014-01-27 14:30:00,115.43,115.9,115.28,115.75,43400.0,102.3101,102.7267,102.1771,102.5937,43400.0
2014-01-27 15:00:00,115.72,116.3,115.62,115.89,48200.0,102.5671,103.0812,102.4785,102.7178,48200.0
2014-01-27 15:30:00,115.91,115.95,115.33,115.35,104700.0,102.7355,102.771,102.2214,102.2392,104700.0
2014-01-28 09:30:00,115.39,116.68,115.22,116.68,127400.0,102.2746,103.418,102.1239,103.418,127400.0
2014-01-28 10:00:00,116.86,117.66,116.57,116.71,43200.0,103.5775,104.2866,103.3205,103.4446,43200.0
2014-01-28 10:30:00,116.73,117.33,116.61,117.33,59800.0,103.4623,103.9941,103.356,103.9941,59800.0
2014-01-28 11:00:00,117.25,117.33,116.61,116.61,55200.0,103.9232,103.9941,103.356,103.356,55200.0
2014-01-28 11:30:00,116.5,116.79,116.25,116.37,41700.0,103.2585,103.5155,103.0369,103.1432,41700.0
2014-01-28 12:00:00,116.47,116.74,116.22,116.71,38900.0,103.2319,103.4712,103.0103,103.4446,38900.0
2014-01-28 12:30:00,116.72,116.74,115.96,116.45,29500.0,103.4534,103.4712,102.7798,103.2141,29500.0
2014-01-28 13:00:00,116.43,116.64,116.26,116.5,60300.0,103.1964,103.3825,103.0457,103.2585,60300.0
2014-01-28 13:30:00,116.51,116.68,116.37,116.52,46200.0,103.2673,103.418,103.1432,103.2762,46200.0
2014-01-28 14:00:00,116.52,116.56,116.34,116.45,55500.0,103.2762,103.3116,103.1166,103.2141,55500.0
2014-01-28 14:30:00,116.41,116.46,116.15,116.38,66800.0,103.1787,103.223,102.9482,103.1521,66800.0
2014-01-28 15:00:00,116.38,116.43,116.28,116.34,67200.0,103.1521,103.1964,103.0635,103.1166,67200.0
2014-01-28 15:30:00,116.35,116.42,116.14,116.23,124500.0,103.1255,103.1875,102.9394,103.0191,124500.0
2014-01-29 09:30:00,115.41,116.27,115.33,116.14,36500.0,102.2923,103.0546,102.2214,102.9394,36500.0
2014-01-29 10:00:00,116.15,116.61,115.33,115.48,53300.0,102.9482,103.356,102.2214,102.3544,53300.0
2014-01-29 10:30:00,115.48,116.1,115.09,115.78,47000.0,102.3544,102.9039,102.0087,102.6203,47000.0
2014-01-29 11:00:00,115.84,116.06,115.66,115.92,11700.0,102.6735,102.8685,102.5139,102.7444,11700.0
2014-01-29 11:30:00,115.76,115.79,115.41,115.41,6600.0,102.6026,102.6292,102.2923,102.2923,6600.0
2014-01-29 12:00:00,115.55,115.55,115.23,115.23,7600.0,102.4164,102.4164,102.1328,102.1328,7600.0
2014-01-29 12:30:00,115.05,115.41,115.03,115.2,15800.0,101.9733,102.2923,101.9555,102.1062,15800.0
2014-01-29 13:00:00,115.21,115.26,114.83,114.86,15300.0,102.1151,102.1594,101.7783,101.8049,15300.0
2014-01-29 13:30:00,114.83,114.93,114.55,114.8,25100.0,101.7783,101.8669,101.5301,101.7517,25100.0
2014-01-29 14:00:00,114.81,115.16,114.21,114.54,32100.0,101.7605,102.0708,101.2287,101.5212,32100.0
2014-01-29 14:30:00,114.55,114.76,114.14,114.18,51100.0,101.5301,101.7162,101.1667,101.2021,51100.0
2014-01-29 15:00:00,114.13,114.24,113.79,113.98,51800.0,101.1578,101.2553,100.8565,101.0249,51800.0
2014-01-29 15:30:00,113.99,114.25,113.89,113.89,184800.0,101.0337,101.2642,100.9451,100.9451,184800.0
2014-01-30 09:30:00,115.0,115.42,114.45,115.39,38800.0,101.9289,102.3012,101.4415,102.2746,38800.0
2014-01-30 10:00:00,115.37,115.89,114.93,115.52,36000.0,102.2569,102.7178,101.8669,102.3898,36000.0
2014-01-30 10:30:00,115.47,115.47,114.8,115.03,29800.0,102.3455,102.3455,101.7517,101.9555,29800.0
2014-01-30 11:00:00,115.01,115.2,114.93,115.02,37000.0,101.9378,102.1062,101.8669,101.9467,37000.0
2014-01-30 11:30:00,115.08,115.11,114.85,114.99,51500.0,101.9999,102.0264,101.796,101.9201,51500.0
2014-01-30 12:00:00,115.0,115.06,114.91,115.0,20900.0,101.9289,101.9821,101.8492,101.9289,20900.0
2014-01-30 12:30:00,115.0,115.14,114.97,115.04,37200.0,101.9289,102.053,101.9024,101.9644,37200.0
2014-01-30 13:00:00,114.95,115.39,114.84,115.24,24800.0,101.8846,102.2746,101.7871,102.1417,24800.0
2014-01-30 13:30:00,115.23,115.36,115.0,115.22,22000.0,102.1328,102.248,101.9289,102.1239,22000.0
2014-01-30 14:00:00,115.3,115.37,115.15,115.27,27700.0,102.1948,102.2569,102.0619,102.1683,27700.0
2014-01-30 14:30:00,115.31,115.67,115.27,115.61,29800.0,102.2037,102.5228,102.1683,102.4696,29800.0
2014-01-30 15:00:00,115.6,115.65,115.24,115.33,48900.0,102.4608,102.5051,102.1417,102.2214,48900.0
2014-01-30 15:30:00,115.35,115.35,115.1,115.19,83900.0,102.2392,102.2392,102.0176,102.0974,83900.0
2014-01-31 09:30:00,115.23,115.81,113.7,114.48,74600.0,102.1328,102.6469,100.7767,101.4681,74600.0
2014-01-31 10:00:00,114.36,114.68,114.32,114.5,89300.0,101.3617,101.6453,101.3262,101.4858,89300.0
2014-01-31 10:30:00,114.5,114.74,114.06,114.21,46800.0,101.4858,101.6985,101.0958,101.2287,46800.0
2014-01-31 11:00:00,114.09,114.96,114.04,114.71,27400.0,101.1224,101.8935,101.0781,101.6719,27400.0
2014-01-31 11:30:00,114.71,115.33,114.53,115.23,44800.0,101.6719,102.2214,101.5124,102.1328,44800.0
2014-01-31 12:00:00,115.38,116.03,115.29,116.0,39000.0,102.2658,102.8419,102.186,102.8153,39000.0
2014-01-31 12:30:00,115.98,116.03,115.37,115.46,28300.0,102.7976,102.8419,102.2569,102.3367,28300.0
2014-01-31 13:00:00,115.46,115.57,115.22,115.31,21500.0,102.3367,102.4342,102.1239,102.2037,21500.0
2014-01-31 13:30:00,115.31,115.65,115.12,115.65,40600.0,102.2037,102.5051,102.0353,102.5051,40600.0
2014-01-31 14:00:00,115.66,115.9,115.49,115.49,46400.0,102.5139,102.7267,102.3633,102.3633,46400.0
2014-01-31 14:30:00,115.47,115.95,115.46,115.5,49200.0,102.3455,102.771,102.3367,102.3721,49200.0
2014-01-31 15:00:00,115.5,115.53,115.01,115.18,75000.0,102.3721,102.3987,101.9378,102.0885,75000.0
2014-01-31 15:30:00,115.18,115.21,114.75,114.81,94800.0,102.0885,102.1151,101.7074,101.7605,94800.0
2014-02-03 09:30:00,115.44,115.65,113.79,113.86,71400.0,102.3189,102.5051,100.8565,100.9185,71400.0
2014-02-03 10:00:00,113.78,113.81,112.2,112.35,104300.0,100.8476,100.8742,99.4472,99.5801,104300.0
2014-02-03 10:30:00,112.3,113.05,112.17,112.17,53100.0,99.5358,100.2006,99.4206,99.4206,53100.0
2014-02-03 11:00:00,112.17,112.3,111.04,111.17,160800.0,99.4206,99.5358,98.419,98.5343,160800.0
2014-02-03 11:30:00,111.14,111.62,110.94,111.03,67200.0,98.5077,98.9331,98.3304,98.4102,67200.0
2014-02-03 12:00:00,110.93,111.03,110.3,110.49,81800.0,98.3215,98.4102,97.7632,97.9316,81800.0
2014-02-03 12:30:00,110.53,110.77,110.37,110.38,46000.0,97.967,98.1797,97.8252,97.8341,46000.0
2014-02-03 13:00:00,110.48,110.72,109.8,110.02,52200.0,97.9227,98.1354,97.32,97.515,52200.0
2014-02-03 13:30:00,110.06,110.12,109.58,109.77,45800.0,97.5504,97.6036,97.125,97.2934,45800.0
2014-02-03 14:00:00,109.86,111.02,109.68,111.0,54500.0,97.3732,98.4013,97.2136,98.3836,54500.0
2014-02-03 14:30:00,110.96,111.22,110.44,110.6,71600.0,98.3481,98.5786,97.8872,98.0291,71600.0
2014-02-03 15:00:00,110.62,111.06,110.42,110.57,64900.0,98.0468,98.4368,97.8695,98.0025,64900.0
2014-02-03 15:30:00,110.61,110.66,109.8,110.22,241800.0,98.0379,98.0822,97.32,97.6922,241800.0
2014-02-04 09:30:00,110.97,111.64,110.19,111.22,49600.0,98.357,98.9508,97.6657,98.5786,49600.0
2014-02-04 10:00:00,111.21,112.11,111.2,111.86,116600.0,98.5697,99.3674,98.5609,99.1458,116600.0
2014-02-04 10:30:00,111.86,111.99,111.35,111.7,40500.0,99.1458,99.2611,98.6938,99.004,40500.0
2014-02-04 11:00:00,111.59,111.91,111.36,111.42,32400.0,98.9065,99.1902,98.7027,98.7559,32400.0
2014-02-04 11:30:00,111.44,111.49,111.24,111.34,48900.0,98.7736,98.8179,98.5963,98.6849,48900.0
2014-02-04 12:00:00,111.4,111.4,111.01,111.01,33300.0,98.7381,98.7381,98.3925,98.3925,33300.0
2014-02-04 12:30:00,111.04,111.21,110.93,111.0,30800.0,98.419,98.5697,98.3215,98.3836,30800.0
2014-02-04 13:00:00,111.03,111.05,110.7,110.76,42400.0,98.4102,98.4279,98.1177,98.1709,42400.0
2014-02-04 13:30:00,110.79,110.85,110.48,110.59,50500.0,98.1975,98.2506,97.9227,98.0202,50500.0
2014-02-04 14:00:00,110.55,110.6,110.27,110.53,39600.0,97.9847,98.0291,97.7366,97.967,39600.0
2014-02-04 14:30:00,110.53,110.56,110.35,110.49,49600.0,97.967,97.9936,97.8075,97.9316,49600.0
2014-02-04 15:00:00,110.49,110.53,110.1,110.17,91000.0,97.9316,97.967,97.5859,97.6479,91000.0
2014-02-04 15:30:00,110.2,110.41,110.12,110.28,133500.0,97.6745,97.8607,97.6036,97.7454,133500.0
2014-02-05 09:30:00,109.86,110.76,109.65,110.7,97400.0,97.3732,98.1709,97.187,98.1177,97400.0
2014-02-05 10:00:00,110.56,111.08,109.74,110.12,211100.0,97.9936,98.4545,97.2668,97.6036,211100.0
2014-02-05 10:30:00,110.07,110.4,110.06,110.25,70500.0,97.5593,97.8518,97.5504,97.7188,70500.0
2014-02-05 11:00:00,110.28,111.0,110.12,110.72,91400.0,97.7454,98.3836,97.6036,98.1354,91400.0
2014-02-05 11:30:00,110.77,111.62,110.6,111.09,75400.0,98.1797,98.9331,98.0291,98.4634,75400.0
2014-02-05 12:00:00,111.12,111.13,110.52,110.61,118900.0,98.49,98.4988,97.9581,98.0379,118900.0
2014-02-05 12:30:00,110.7,111.04,110.69,110.95,58900.0,98.1177,98.419,98.1088,98.3393,58900.0
2014-02-05 13:00:00,110.98,111.75,110.98,111.45,70500.0,98.3659,99.0483,98.3659,98.7824,70500.0
2014-02-05 13:30:00,111.41,111.75,111.35,111.69,69700.0,98.747,99.0483,98.6938,98.9952,69700.0
2014-02-05 14:00:00,111.67,112.22,111.36,112.09,94200.0,98.9774,99.4649,98.7027,99.3497,94200.0
2014-02-05 14:30:00,112.06,112.2,111.45,111.5,109500.0,99.3231,99.4472,98.7824,98.8268,109500.0
2014-02-05 15:00:00,111.49,111.49,110.96,110.97,150400.0,98.8179,98.8179,98.3481,98.357,150400.0
2014-02-05 15:30:00,110.97,111.01,110.56,110.64,314200.0,98.357,98.3925,97.9936,98.0645,314200.0
2014-02-06 09:30:00,120.0,125.98,120.0,124.81,836300.0,106.3606,111.6609,106.3606,110.6239,836300.0
2014-02-06 10:00:00,124.75,126.11,123.9,126.05,312700.0,110.5707,111.7762,109.8174,111.723,312700.0
2014-02-06 10:30:00,125.94,127.09,124.7,125.32,194600.0,111.6255,112.6448,110.5264,111.076,194600.0
2014-02-06 11:00:00,125.32,126.17,124.35,124.97,231800.0,111.076,111.8294,110.2162,110.7657,231800.0
2014-02-06 11:30:00,125.02,125.75,124.56,125.12,158300.0,110.8101,111.4571,110.4023,110.8987,158300.0
2014-02-06 12:00:00,125.05,125.96,124.91,125.32,174900.0,110.8367,111.6432,110.7126,111.076,174900.0
2014-02-06 12:30:00,125.32,125.63,124.85,124.97,123800.0,111.076,111.3507,110.6594,110.7657,123800.0
2014-02-06 13:00:00,125.02,125.27,124.62,125.04,161100.0,110.8101,111.0316,110.4555,110.8278,161100.0
2014-02-06 13:30:00,125.09,125.15,124.23,124.23,162400.0,110.8721,110.9253,110.1099,110.1099,162400.0
2014-02-06 14:00:00,124.33,124.86,124.18,124.57,109300.0,110.1985,110.6682,110.0655,110.4112,109300.0
2014-02-06 14:30:00,124.55,125.78,124.5,124.83,155400.0,110.3935,111.4837,110.3492,110.6417,155400.0
2014-02-06 15:00:00,124.9,125.2,124.71,124.91,133400.0,110.7037,110.9696,110.5353,110.7126,133400.0
2014-02-06 15:30:00,124.93,125.52,124.75,124.86,300600.0,110.7303,111.2532,110.5707,110.6682,300600.0
2014-02-07 09:30:00,125.63,128.1,125.1,126.72,231700.0,111.3507,113.54,110.881,112.3168,231700.0
2014-02-07 10:00:00,126.76,126.88,125.51,125.69,123200.0,112.3523,112.4587,111.2444,111.4039,123200.0
2014-02-07 10:30:00,125.66,126.08,125.63,125.85,90000.0,111.3773,111.7496,111.3507,111.5457,90000.0
2014-02-07 11:00:00,125.86,125.87,125.37,125.74,93800.0,111.5546,111.5634,111.1203,111.4482,93800.0
2014-02-07 11:30:00,125.71,126.51,125.69,126.09,115200.0,111.4216,112.1307,111.4039,111.7584,115200.0
2014-02-07 12:00:00,126.04,126.14,125.68,126.07,76800.0,111.7141,111.8028,111.395,111.7407,76800.0
2014-02-07 12:30:00,126.07,126.15,125.91,126.05,73400.0,111.7407,111.8116,111.5989,111.723,73400.0
2014-02-07 13:00:00,126.02,126.17,125.85,125.99,99900.0,111.6964,111.8294,111.5457,111.6698,99900.0
2014-02-07 13:30:00,126.02,126.57,125.68,125.82,167300.0,111.6964,112.1839,111.395,111.5191,167300.0
2014-02-07 14:00:00,125.85,125.96,125.42,125.68,62200.0,111.5457,111.6432,111.1646,111.395,62200.0
2014-02-07 14:30:00,125.66,125.73,124.86,124.93,64500.0,111.3773,111.4394,110.6682,110.7303,64500.0
2014-02-07 15:00:00,124.95,125.12,124.56,124.67,105200.0,110.748,110.8987,110.4023,110.4998,105200.0
2014-02-07 15:30:00,124.72,125.44,124.7,125.0,209900.0,110.5442,111.1823,110.5264,110.7923,209900.0
2014-02-10 09:30:00,124.52,125.43,123.92,124.16,81900.0,110.3669,111.1735,109.8351,110.0478,81900.0
2014-02-10 10:00:00,124.33,124.79,123.07,123.66,120300.0,110.1985,110.6062,109.0817,109.6046,120300.0
2014-02-10 10:30:00,123.55,124.25,123.16,124.03,88200.0,109.5071,110.1276,109.1615,109.9326,88200.0
2014-02-10 11:00:00,124.13,124.26,123.5,123.6,67300.0,110.0212,110.1364,109.4628,109.5515,67300.0
2014-02-10 11:30:00,123.52,123.94,123.41,123.48,82700.0,109.4806,109.8528,109.3831,109.4451,82700.0
2014-02-10 12:00:00,123.5,123.56,123.02,123.22,58900.0,109.4628,109.516,109.0374,109.2147,58900.0
2014-02-10 12:30:00,123.25,123.89,123.23,123.69,42100.0,109.2412,109.8085,109.2235,109.6312,42100.0
2014-02-10 13:00:00,123.73,124.05,123.65,124.05,43500.0,109.6667,109.9503,109.5958,109.9503,43500.0
2014-02-10 13:30:00,124.01,124.37,123.99,124.36,65900.0,109.9149,110.2339,109.8971,110.2251,65900.0
2014-02-10 14:00:00,124.39,124.63,124.12,124.15,36700.0,110.2517,110.4644,110.0124,110.0389,36700.0
2014-02-10 14:30:00,124.17,124.2,123.35,123.48,76200.0,110.0567,110.0833,109.3299,109.4451,76200.0
2014-02-10 15:00:00,123.49,123.58,123.0,123.14,70000.0,109.454,109.5337,109.0197,109.1437,70000.0
2014-02-10 15:30:00,123.13,123.36,123.09,123.33,115700.0,109.1349,109.3387,109.0994,109.3121,115700.0
2014-02-11 09:30:00,123.47,124.71,123.14,124.15,58400.0,109.4362,110.5353,109.1437,110.0389,58400.0
2014-02-11 10:00:00,124.15,125.14,123.76,125.0,105100.0,110.0389,110.9164,109.6933,110.7923,105100.0
2014-02-11 10:30:00,125.02,125.28,124.72,125.0,63300.0,110.8101,111.0405,110.5442,110.7923,63300.0
2014-02-11 11:00:00,125.0,125.15,124.52,124.97,62500.0,110.7923,110.9253,110.3669,110.7657,62500.0
2014-02-11 11:30:00,124.85,125.01,124.62,124.76,43400.0,110.6594,110.8012,110.4555,110.5796,43400.0
2014-02-11 12:00:00,124.79,125.08,124.78,125.0,125200.0,110.6062,110.8632,110.5973,110.7923,125200.0
2014-02-11 12:30:00,125.04,125.07,124.7,124.79,29800.0,110.8278,110.8544,110.5264,110.6062,29800.0
2014-02-11 13:00:00,124.83,125.08,124.8,125.03,43600.0,110.6417,110.8632,110.6151,110.8189,43600.0
2014-02-11 13:30:00,125.08,125.17,125.0,125.05,28000.0,110.8632,110.943,110.7923,110.8367,28000.0
2014-02-11 14:00:00,125.05,125.37,125.05,125.3,21000.0,110.8367,111.1203,110.8367,111.0582,21000.0
2014-02-11 14:30:00,125.21,125.46,125.1,125.34,56500.0,110.9785,111.2,110.881,111.0937,56500.0
2014-02-11 15:00:00,125.34,125.77,125.33,125.71,96300.0,111.0937,111.4748,111.0848,111.4216,96300.0
2014-02-11 15:30:00,125.71,125.87,125.27,125.43,91600.0,111.4216,111.5634,111.0316,111.1735,91600.0
2014-02-12 09:30:00,125.55,126.68,125.44,126.55,39400.0,111.2798,112.2814,111.1823,112.1662,39400.0
2014-02-12 10:00:00,126.55,126.59,125.41,125.64,58300.0,112.1662,112.2016,111.1557,111.3596,58300.0
2014-02-12 10:30:00,125.44,125.51,125.04,125.16,28800.0,111.1823,111.2444,110.8278,110.9341,28800.0
2014-02-12 11:00:00,125.21,125.74,125.11,125.61,53800.0,110.9785,111.4482,110.8898,111.333,53800.0
2014-02-12 11:30:00,125.49,125.74,125.42,125.55,26300.0,111.2266,111.4482,111.1646,111.2798,26300.0
2014-02-12 12:00:00,125.57,125.58,124.35,124.35,61800.0,111.2975,111.3064,110.2162,110.2162,61800.0
2014-02-12 12:30:00,124.45,124.91,124.29,124.58,34600.0,110.3048,110.7126,110.163,110.4201,34600.0
2014-02-12 13:00:00,124.57,125.12,124.51,124.95,27500.0,110.4112,110.8987,110.358,110.748,27500.0
2014-02-12 13:30:00,124.99,125.05,124.85,125.0,19400.0,110.7835,110.8367,110.6594,110.7923,19400.0
2014-02-12 14:00:00,124.99,125.04,124.83,125.01,16900.0,110.7835,110.8278,110.6417,110.8012,16900.0
2014-02-12 14:30:00,125.01,125.01,124.79,124.9,28600.0,110.8012,110.8012,110.6062,110.7037,28600.0
2014-02-12 15:00:00,124.9,124.99,124.79,124.84,56100.0,110.7037,110.7835,110.6062,110.6505,56100.0
2014-02-12 15:30:00,124.83,124.96,124.75,124.95,82300.0,110.6417,110.7569,110.5707,110.748,82300.0
2014-02-13 09:30:00,125.2,125.48,123.84,124.8,62600.0,110.9696,111.2178,109.7642,110.6151,62600.0
2014-02-13 10:00:00,124.87,126.17,124.62,125.7,70300.0,110.6771,111.8294,110.4555,111.4128,70300.0
2014-02-13 10:30:00,125.7,126.38,125.65,126.05,47500.0,111.4128,112.0155,111.3685,111.723,47500.0
2014-02-13 11:00:00,126.06,126.31,125.61,125.9,41200.0,111.7319,111.9534,111.333,111.59,41200.0
2014-02-13 11:30:00,125.92,126.8,125.87,126.8,80600.0,111.6078,112.3877,111.5634,112.3877,80600.0
2014-02-13 12:00:00,126.71,126.71,125.65,125.71,34600.0,112.308,112.308,111.3685,111.4216,34600.0
2014-02-13 12:30:00,125.71,126.55,125.71,126.45,21100.0,111.4216,112.1662,111.4216,112.0775,21100.0
2014-02-13 13:00:00,126.37,126.59,126.13,126.17,42300.0,112.0066,112.2016,111.7939,111.8294,42300.0
2014-02-13 13:30:00,126.13,126.73,125.9,126.69,21100.0,111.7939,112.3257,111.59,112.2902,21100.0
2014-02-13 14:00:00,126.8,127.0,126.39,126.52,35300.0,112.3877,112.565,112.0243,112.1396,35300.0
2014-02-13 14:30:00,126.49,126.5,126.3,126.44,42100.0,112.113,112.1218,111.9446,112.0687,42100.0
2014-02-13 15:00:00,126.49,126.55,126.19,126.27,52400.0,112.113,112.1662,111.8471,111.918,52400.0
2014-02-13 15:30:00,126.26,126.28,126.0,126.25,130500.0,111.9091,111.9268,111.6787,111.9003,130500.0
2014-02-14 09:30:00,126.71,126.71,125.66,126.17,39300.0,112.308,112.308,111.3773,111.8294,39300.0
2014-02-14 10:00:00,126.17,126.22,125.61,126.22,33000.0,111.8294,111.8737,111.333,111.8737,33000.0
2014-02-14 10:30:00,126.23,126.62,126.0,126.14,38000.0,111.8825,112.2282,111.6787,111.8028,38000.0
2014-02-14 11:00:00,126.11,127.1,126.06,126.88,37500.0,111.7762,112.6536,111.7319,112.4587,37500.0
2014-02-14 11:30:00,126.93,127.41,126.93,127.38,31500.0,112.503,112.9284,112.503,112.9018,31500.0
2014-02-14 12:00:00,127.32,127.37,126.34,126.44,38800.0,112.8486,112.893,111.98,112.0687,38800.0
2014-02-14 12:30:00,126.43,126.73,126.43,126.58,24500.0,112.0598,112.3257,112.0598,112.1927,24500.0
2014-02-14 13:00:00,126.56,126.68,126.45,126.63,24000.0,112.175,112.2814,112.0775,112.2371,24000.0
2014-02-14 13:30:00,126.64,126.74,126.51,126.69,33300.0,112.2459,112.3346,112.1307,112.2902,33300.0
2014-02-14 14:00:00,126.68,126.87,126.64,126.85,67800.0,112.2814,112.4498,112.2459,112.4321,67800.0
2014-02-14 14:30:00,126.82,126.98,126.8,126.9,41300.0,112.4055,112.5473,112.3877,112.4764,41300.0
2014-02-14 15:00:00,126.9,127.16,126.85,127.09,90100.0,112.4764,112.7068,112.4321,112.6448,90100.0
2014-02-14 15:30:00,127.09,127.5,127.09,127.34,142100.0,112.6448,113.0082,112.6448,112.8664,142100.0
2014-02-18 09:30:00,127.18,128.32,126.88,127.11,85100.0,112.7246,113.735,112.4587,112.6625,85100.0
2014-02-18 10:00:00,127.16,127.28,126.41,127.14,87200.0,112.7068,112.8132,112.0421,112.6891,87200.0
2014-02-18 10:30:00,127.15,127.28,126.55,127.0,116900.0,112.698,112.8132,112.1662,112.565,116900.0
2014-02-18 11:00:00,126.94,127.28,126.9,127.1,58000.0,112.5118,112.8132,112.4764,112.6536,58000.0
2014-02-18 11:30:00,127.11,127.43,126.76,126.76,54300.0,112.6625,112.9461,112.3523,112.3523,54300.0
2014-02-18 12:00:00,126.73,127.02,126.72,127.0,61200.0,112.3257,112.5827,112.3168,112.565,61200.0
2014-02-18 12:30:00,127.01,127.02,126.82,126.92,88600.0,112.5739,112.5827,112.4055,112.4941,88600.0
2014-02-18 13:00:00,126.93,126.96,126.58,126.74,105500.0,112.503,112.5296,112.1927,112.3346,105500.0
2014-02-18 13:30:00,126.75,126.79,126.22,126.28,70500.0,112.3434,112.3789,111.8737,111.9268,70500.0
2014-02-18 14:00:00,126.27,126.35,126.09,126.15,54000.0,111.918,111.9889,111.7584,111.8116,54000.0
2014-02-18 14:30:00,126.15,126.81,126.15,126.74,30500.0,111.8116,112.3966,111.8116,112.3346,30500.0
2014-02-18 15:00:00,126.74,126.74,126.58,126.63,25300.0,112.3346,112.3346,112.1927,112.2371,25300.0
2014-02-18 15:30:00,126.66,126.86,126.61,126.81,71500.0,112.2637,112.4409,112.2193,112.3966,71500.0
2014-02-19 09:30:00,126.54,127.21,126.14,126.27,49900.0,112.1573,112.7511,111.8028,111.918,49900.0
2014-02-19 10:00:00,126.4,127.15,126.17,127.07,51100.0,112.0332,112.698,111.8294,112.6271,51100.0
2014-02-19 10:30:00,127.02,127.31,126.6,126.8,77800.0,112.5827,112.8398,112.2105,112.3877,77800.0
2014-02-19 11:00:00,126.76,126.84,126.37,126.82,69400.0,112.3523,112.4232,112.0066,112.4055,69400.0
2014-02-19 11:30:00,126.86,127.48,126.83,127.15,41800.0,112.4409,112.9905,112.4143,112.698,41800.0
2014-02-19 12:00:00,127.11,127.19,126.73,126.83,33200.0,112.6625,112.7334,112.3257,112.4143,33200.0
2014-02-19 12:30:00,126.81,127.09,126.71,127.04,43900.0,112.3966,112.6448,112.308,112.6005,43900.0
2014-02-19 13:00:00,127.02,127.11,126.93,126.97,26400.0,112.5827,112.6625,112.503,112.5384,26400.0
2014-02-19 13:30:00,127.02,127.06,126.55,126.6,33200.0,112.5827,112.6182,112.1662,112.2105,33200.0
2014-02-19 14:00:00,126.56,126.85,126.24,126.3,39800.0,112.175,112.4321,111.8914,111.9446,39800.0
2014-02-19 14:30:00,126.34,126.44,126.09,126.14,68300.0,111.98,112.0687,111.7584,111.8028,68300.0
2014-02-19 15:00:00,126.16,126.27,125.73,125.85,156400.0,111.8205,111.918,111.4394,111.5457,156400.0
2014-02-19 15:30:00,125.86,126.11,125.83,125.95,182100.0,111.5546,111.7762,111.528,111.6344,182100.0
2014-02-20 09:30:00,125.98,126.95,125.77,126.63,83600.0,111.6609,112.5207,111.4748,112.2371,83600.0
2014-02-20 10:00:00,126.62,127.0,125.91,126.17,68300.0,112.2282,112.565,111.5989,111.8294,68300.0
2014-02-20 10:30:00,126.17,127.1,126.13,126.92,86600.0,111.8294,112.6536,111.7939,112.4941,86600.0
2014-02-20 11:00:00,126.88,127.37,126.85,127.0,72000.0,112.4587,112.893,112.4321,112.565,72000.0
2014-02-20 11:30:00,127.0,127.77,126.94,127.64,48700.0,112.565,113.2475,112.5118,113.1323,48700.0
2014-02-20 12:00:00,127.69,127.69,126.98,127.06,61900.0,113.1766,113.1766,112.5473,112.6182,61900.0
2014-02-20 12:30:00,127.09,127.59,126.86,127.12,34600.0,112.6448,113.088,112.4409,112.6714,34600.0
2014-02-20 13:00:00,127.17,127.71,127.06,127.68,52800.0,112.7157,113.1943,112.6182,113.1677,52800.0
2014-02-20 13:30:00,127.68,128.06,127.29,127.29,33300.0,113.1677,113.5045,112.822,112.822,33300.0
2014-02-20 14:00:00,127.28,127.39,127.08,127.38,34000.0,112.8132,112.9107,112.6359,112.9018,34000.0
2014-02-20 14:30:00,127.38,127.39,126.46,126.97,68400.0,112.9018,112.9107,112.0864,112.5384,68400.0
2014-02-20 15:00:00,126.97,127.46,126.97,127.18,34700.0,112.5384,112.9727,112.5384,112.7246,34700.0
2014-02-20 15:30:00,127.24,127.57,127.11,127.53,102700.0,112.7777,113.0702,112.6625,113.0348,102700.0
2014-02-21 09:30:00,127.31,128.48,127.31,128.05,114100.0,112.8398,113.8768,112.8398,113.4957,114100.0
2014-02-21 10:00:00,128.09,128.23,127.61,127.61,73200.0,113.5311,113.6552,113.1057,113.1057,73200.0
2014-02-21 10:30:00,127.64,128.0,127.5,127.71,86900.0,113.1323,113.4513,113.0082,113.1943,86900.0
2014-02-21 11:00:00,127.75,127.86,127.61,127.66,37000.0,113.2298,113.3273,113.1057,113.15,37000.0
2014-02-21 11:30:00,127.69,127.9,127.61,127.85,55200.0,113.1766,113.3627,113.1057,113.3184,55200.0
2014-02-21 12:00:00,127.85,127.86,127.46,127.55,39800.0,113.3184,113.3273,112.9727,113.0525,39800.0
2014-02-21 12:30:00,127.59,128.07,127.53,128.03,71600.0,113.088,113.5134,113.0348,113.4779,71600.0
2014-02-21 13:00:00,128.04,128.29,127.74,127.82,35800.0,113.4868,113.7084,113.2209,113.2918,35800.0
2014-02-21 13:30:00,127.85,127.97,127.77,127.91,34800.0,113.3184,113.4248,113.2475,113.3716,34800.0
2014-02-21 14:00:00,127.9,127.9,127.78,127.83,47100.0,113.3627,113.3627,113.2564,113.3007,47100.0
2014-02-21 14:30:00,127.85,127.91,127.77,127.84,37900.0,113.3184,113.3716,113.2475,113.3095,37900.0
2014-02-21 15:00:00,127.83,128.1,127.8,128.09,45300.0,113.3007,113.54,113.2741,113.5311,45300.0
2014-02-21 15:30:00,128.1,128.11,127.87,127.93,115000.0,113.54,113.5488,113.3361,113.3893,115000.0
2014-02-24 09:30:00,128.31,129.05,128.03,128.86,86000.0,113.7261,114.382,113.4779,114.2136,86000.0
2014-02-24 10:00:00,128.82,129.1,128.6,128.76,71200.0,114.1781,114.4263,113.9832,114.125,71200.0
2014-02-24 10:30:00,128.73,128.93,128.54,128.71,74400.0,114.0984,114.2756,113.93,114.0807,74400.0
2014-02-24 11:00:00,128.64,128.88,128.58,128.84,17300.0,114.0186,114.2313,113.9654,114.1959,17300.0
2014-02-24 11:30:00,128.88,128.99,128.55,128.87,36700.0,114.2313,114.3288,113.9388,114.2225,36700.0
2014-02-24 12:00:00,128.85,128.92,128.38,128.44,84500.0,114.2047,114.2668,113.7882,113.8413,84500.0
2014-02-24 12:30:00,128.43,128.53,128.08,128.11,37400.0,113.8325,113.9211,113.5223,113.5488,37400.0
2014-02-24 13:00:00,128.13,128.18,128.03,128.04,34100.0,113.5666,113.6109,113.4779,113.4868,34100.0
2014-02-24 13:30:00,128.08,128.14,127.77,127.88,102000.0,113.5223,113.5754,113.2475,113.345,102000.0
2014-02-24 14:00:00,127.86,128.12,127.38,127.49,64100.0,113.3273,113.5577,112.9018,112.9993,64100.0
2014-02-24 14:30:00,127.5,127.52,126.88,126.88,61200.0,113.0082,113.0259,112.4587,112.4587,61200.0
2014-02-24 15:00:00,126.89,126.89,126.69,126.78,56900.0,112.4675,112.4675,112.2902,112.37,56900.0
2014-02-24 15:30:00,126.76,126.76,126.33,126.5,174600.0,112.3523,112.3523,111.9712,112.1218,174600.0
2014-02-25 09:30:00,126.64,127.83,126.6,127.42,46900.0,112.2459,113.3007,112.2105,112.9373,46900.0
2014-02-25 10:00:00,127.01,127.2,126.62,127.04,120400.0,112.5739,112.7423,112.2282,112.6005,120400.0
2014-02-25 10:30:00,127.04,127.25,126.87,127.04,21100.0,112.6005,112.7866,112.4498,112.6005,21100.0
2014-02-25 11:00:00,126.96,127.38,126.6,127.31,34200.0,112.5296,112.9018,112.2105,112.8398,34200.0
2014-02-25 11:30:00,127.36,127.37,126.59,126.59,102700.0,112.8841,112.893,112.2016,112.2016,102700.0
2014-02-25 12:00:00,126.51,126.73,126.37,126.6,25300.0,112.1307,112.3257,112.0066,112.2105,25300.0
2014-02-25 12:30:00,126.61,126.61,126.0,126.09,35000.0,112.2193,112.2193,111.6787,111.7584,35000.0
2014-02-25 13:00:00,126.11,126.44,125.92,125.92,32900.0,111.7762,112.0687,111.6078,111.6078,32900.0
2014-02-25 13:30:00,125.97,126.1,125.77,125.96,19500.0,111.6521,111.7673,111.4748,111.6432,19500.0
2014-02-25 14:00:00,126.01,126.05,125.81,125.89,38700.0,111.6875,111.723,111.5103,111.5812,38700.0
2014-02-25 14:30:00,125.94,126.13,125.78,126.04,54000.0,111.6255,111.7939,111.4837,111.7141,54000.0
2014-02-25 15:00:00,126.02,126.1,125.67,125.7,60000.0,111.6964,111.7673,111.3862,111.4128,60000.0
2014-02-25 15:30:00,125.7,125.78,125.38,125.49,135800.0,111.4128,111.4837,111.1291,111.2266,135800.0
2014-02-26 09:30:00,126.09,126.82,124.78,124.86,90100.0,111.7584,112.4055,110.5973,110.6682,90100.0
2014-02-26 10:00:00,125.0,126.02,124.5,125.63,180100.0,110.7923,111.6964,110.3492,111.3507,180100.0
2014-02-26 10:30:00,125.57,125.81,125.01,125.43,86800.0,111.2975,111.5103,110.8012,111.1735,86800.0
2014-02-26 11:00:00,125.39,126.12,125.17,126.1,70200.0,111.138,111.785,110.943,111.7673,70200.0
2014-02-26 11:30:00,126.09,126.17,125.73,126.17,48700.0,111.7584,111.8294,111.4394,111.8294,48700.0
2014-02-26 12:00:00,126.09,126.58,125.74,125.74,83000.0,111.7584,112.1927,111.4482,111.4482,83000.0
2014-02-26 12:30:00,125.91,126.14,125.91,126.0,44600.0,111.5989,111.8028,111.5989,111.6787,44600.0
2014-02-26 13:00:00,126.0,126.15,125.88,126.06,38300.0,111.6787,111.8116,111.5723,111.7319,38300.0
2014-02-26 13:30:00,126.1,126.38,125.9,126.06,40500.0,111.7673,112.0155,111.59,111.7319,40500.0
2014-02-26 14:00:00,125.98,126.17,125.47,125.58,51100.0,111.6609,111.8294,111.2089,111.3064,51100.0
2014-02-26 14:30:00,125.56,125.96,125.28,125.7,40000.0,111.2887,111.6432,111.0405,111.4128,40000.0
2014-02-26 15:00:00,125.67,125.77,125.2,125.5,58800.0,111.3862,111.4748,110.9696,111.2355,58800.0
2014-02-26 15:30:00,125.51,125.86,125.39,125.8,152100.0,111.2444,111.5546,111.138,111.5014,152100.0
2014-02-27 09:30:00,125.82,126.09,124.68,125.07,63200.0,111.5191,111.7584,110.5087,110.8544,63200.0
2014-02-27 10:00:00,125.07,125.15,124.64,125.13,132200.0,110.8544,110.9253,110.4733,110.9076,132200.0
2014-02-27 10:30:00,125.13,125.4,124.43,125.24,41200.0,110.9076,111.1469,110.2871,111.0051,41200.0
2014-02-27 11:00:00,125.15,125.4,124.92,125.38,38200.0,110.9253,111.1469,110.7214,111.1291,38200.0
2014-02-27 11:30:00,125.4,125.75,125.22,125.42,43000.0,111.1469,111.4571,110.9873,111.1646,43000.0
2014-02-27 12:00:00,125.42,125.44,125.06,125.26,40100.0,111.1646,111.1823,110.8455,111.0228,40100.0
2014-02-27 12:30:00,125.25,125.3,125.14,125.17,20200.0,111.0139,111.0582,110.9164,110.943,20200.0
2014-02-27 13:00:00,125.19,125.37,125.14,125.25,38500.0,110.9607,111.1203,110.9164,111.0139,38500.0
2014-02-27 13:30:00,125.19,125.37,125.14,125.36,58200.0,110.9607,111.1203,110.9164,111.1114,58200.0
2014-02-27 14:00:00,125.34,125.44,125.12,125.18,40300.0,111.0937,111.1823,110.8987,110.9519,40300.0
2014-02-27 14:30:00,125.2,125.28,125.07,125.16,31000.0,110.9696,111.0405,110.8544,110.9341,31000.0
2014-02-27 15:00:00,125.19,125.4,125.07,125.16,90800.0,110.9607,111.1469,110.8544,110.9341,90800.0
2014-02-27 15:30:00,125.18,125.24,124.69,125.07,140100.0,110.9519,111.0051,110.5176,110.8544,140100.0
2014-02-28 09:30:00,125.05,127.25,125.05,127.05,100200.0,110.8367,112.7866,110.8367,112.6093,100200.0
2014-02-28 10:00:00,127.05,127.86,126.66,127.86,72500.0,112.6093,113.3273,112.2637,113.3273,72500.0
2014-02-28 10:30:00,127.94,128.21,127.66,127.83,127100.0,113.3982,113.6375,113.15,113.3007,127100.0
2014-02-28 11:00:00,127.85,128.42,127.82,128.15,58500.0,113.3184,113.8236,113.2918,113.5843,58500.0
2014-02-28 11:30:00,128.12,128.44,128.01,128.16,37800.0,113.5577,113.8413,113.4602,113.5932,37800.0
2014-02-28 12:00:00,128.14,128.18,127.78,127.91,33500.0,113.5754,113.6109,113.2564,113.3716,33500.0
2014-02-28 12:30:00,127.93,128.08,127.74,127.77,36700.0,113.3893,113.5223,113.2209,113.2475,36700.0
2014-02-28 13:00:00,127.8,128.14,127.74,127.94,33000.0,113.2741,113.5754,113.2209,113.3982,33000.0
2014-02-28 13:30:00,127.96,127.99,127.73,127.85,27300.0,113.4159,113.4425,113.212,113.3184,27300.0
2014-02-28 14:00:00,127.87,127.89,127.68,127.81,33600.0,113.3361,113.3539,113.1677,113.2829,33600.0
2014-02-28 14:30:00,127.82,127.84,127.02,127.05,57500.0,113.2918,113.3095,112.5827,112.6093,57500.0
2014-02-28 15:00:00,127.04,127.09,126.12,126.95,99000.0,112.6005,112.6448,111.785,112.5207,99000.0
2014-02-28 15:30:00,126.96,127.52,126.96,127.34,140900.0,112.5296,113.0259,112.5296,112.8664,140900.0
2014-03-03 09:30:00,125.92,127.18,125.89,126.57,78100.0,111.6078,112.7246,111.5812,112.1839,78100.0
2014-03-03 10:00:00,126.49,127.07,125.83,126.55,98900.0,112.113,112.6271,111.528,112.1662,98900.0
2014-03-03 10:30:00,126.75,126.8,126.22,126.46,24500.0,112.3434,112.3877,111.8737,112.0864,24500.0
2014-03-03 11:00:00,126.47,126.52,125.37,126.15,48200.0,112.0953,112.1396,111.1203,111.8116,48200.0
2014-03-03 11:30:00,126.01,126.13,125.55,125.68,52800.0,111.6875,111.7939,111.2798,111.395,52800.0
2014-03-03 12:00:00,125.67,125.8,125.13,125.7,27400.0,111.3862,111.5014,110.9076,111.4128,27400.0
2014-03-03 12:30:00,125.75,126.01,125.63,125.94,31700.0,111.4571,111.6875,111.3507,111.6255,31700.0
2014-03-03 13:00:00,126.0,126.4,125.84,126.25,37700.0,111.6787,112.0332,111.5369,111.9003,37700.0
2014-03-03 13:30:00,126.23,126.39,126.09,126.32,40600.0,111.8825,112.0243,111.7584,111.9623,40600.0
2014-03-03 14:00:00,126.33,126.38,126.18,126.24,27700.0,111.9712,112.0155,111.8382,111.8914,27700.0
2014-03-03 14:30:00,126.22,126.73,126.14,126.54,36800.0,111.8737,112.3257,111.8028,112.1573,36800.0
2014-03-03 15:00:00,126.54,126.56,125.71,125.84,42300.0,112.1573,112.175,111.4216,111.5369,42300.0
2014-03-03 15:30:00,125.77,126.31,125.7,126.29,97700.0,111.4748,111.9534,111.4128,111.9357,97700.0
2014-03-04 09:30:00,128.33,129.99,126.41,127.41,170000.0,113.7438,115.2152,112.0421,112.9284,170000.0
2014-03-04 10:00:00,127.45,127.58,126.23,126.23,84600.0,112.9639,113.0791,111.8825,111.8825,84600.0
2014-03-04 10:30:00,126.24,126.81,126.16,126.76,45400.0,111.8914,112.3966,111.8205,112.3523,45400.0
2014-03-04 11:00:00,126.77,126.78,126.38,126.41,73600.0,112.3612,112.37,112.0155,112.0421,73600.0
2014-03-04 11:30:00,126.46,126.6,126.4,126.49,52700.0,112.0864,112.2105,112.0332,112.113,52700.0
2014-03-04 12:00:00,126.52,127.03,126.44,126.74,158300.0,112.1396,112.5916,112.0687,112.3346,158300.0
2014-03-04 12:30:00,126.69,126.86,126.62,126.69,41300.0,112.2902,112.4409,112.2282,112.2902,41300.0
2014-03-04 13:00:00,126.69,126.75,126.56,126.57,28900.0,112.2902,112.3434,112.175,112.1839,28900.0
2014-03-04 13:30:00,126.58,126.69,126.43,126.52,34000.0,112.1927,112.2902,112.0598,112.1396,34000.0
2014-03-04 14:00:00,126.49,126.6,126.41,126.48,51200.0,112.113,112.2105,112.0421,112.1041,51200.0
2014-03-04 14:30:00,126.51,126.67,126.49,126.51,29300.0,112.1307,112.2725,112.113,112.1307,29300.0
2014-03-04 15:00:00,126.49,126.71,126.45,126.61,45900.0,112.113,112.308,112.0775,112.2193,45900.0
2014-03-04 15:30:00,126.61,126.64,126.23,126.42,111300.0,112.2193,112.2459,111.8825,112.0509,111300.0
2014-03-05 09:30:00,126.42,126.71,125.7,125.82,43500.0,112.0509,112.308,111.4128,111.5191,43500.0
2014-03-05 10:00:00,125.92,126.11,125.57,125.9,51800.0,111.6078,111.7762,111.2975,111.59,51800.0
2014-03-05 10:30:00,126.03,126.12,125.74,125.84,45600.0,111.7053,111.785,111.4482,111.5369,45600.0
2014-03-05 11:00:00,125.93,126.05,125.63,125.76,39400.0,111.6166,111.723,111.3507,111.466,39400.0
2014-03-05 11:30:00,125.75,125.78,125.35,125.45,33500.0,111.4571,111.4837,111.1026,111.1912,33500.0
2014-03-05 12:00:00,125.49,125.53,125.08,125.2,34800.0,111.2266,111.2621,110.8632,110.9696,34800.0
2014-03-05 12:30:00,125.23,125.4,125.16,125.4,34800.0,110.9962,111.1469,110.9341,111.1469,34800.0
2014-03-05 13:00:00,125.35,126.29,125.28,126.01,76400.0,111.1026,111.9357,111.0405,111.6875,76400.0
2014-03-05 13:30:00,126.07,126.12,125.75,125.94,33000.0,111.7407,111.785,111.4571,111.6255,33000.0
2014-03-05 14:00:00,125.98,126.0,125.78,125.82,21000.0,111.6609,111.6787,111.4837,111.5191,21000.0
2014-03-05 14:30:00,125.79,125.96,125.62,125.8,31800.0,111.4925,111.6432,111.3419,111.5014,31800.0
2014-03-05 15:00:00,125.79,125.79,125.44,125.52,39000.0,111.4925,111.4925,111.1823,111.2532,39000.0
2014-03-05 15:30:00,125.51,125.73,125.38,125.58,99800.0,111.2444,111.4394,111.1291,111.3064,99800.0
2014-03-06 09:30:00,126.23,127.32,125.86,127.18,72200.0,111.8825,112.8486,111.5546,112.7246,72200.0
2014-03-06 10:00:00,127.1,127.14,125.9,126.46,63800.0,112.6536,112.6891,111.59,112.0864,63800.0
2014-03-06 10:30:00,126.36,126.99,126.27,126.9,40100.0,111.9978,112.5561,111.918,112.4764,40100.0
2014-03-06 11:00:00,126.92,127.09,126.28,126.73,34000.0,112.4941,112.6448,111.9268,112.3257,34000.0
2014-03-06 11:30:00,126.72,127.05,126.47,126.92,39700.0,112.3168,112.6093,112.0953,112.4941,39700.0
2014-03-06 12:00:00,126.91,127.2,126.54,126.91,54400.0,112.4852,112.7423,112.1573,112.4852,54400.0
2014-03-06 12:30:00,126.94,127.04,126.69,126.99,30200.0,112.5118,112.6005,112.2902,112.5561,30200.0
2014-03-06 13:00:00,127.0,127.16,126.93,127.01,24000.0,112.565,112.7068,112.503,112.5739,24000.0
2014-03-06 13:30:00,126.96,127.11,126.71,126.74,28500.0,112.5296,112.6625,112.308,112.3346,28500.0
2014-03-06 14:00:00,126.75,126.89,126.46,126.8,31600.0,112.3434,112.4675,112.0864,112.3877,31600.0
2014-03-06 14:30:00,126.8,126.87,126.66,126.8,65900.0,112.3877,112.4498,112.2637,112.3877,65900.0
2014-03-06 15:00:00,126.82,127.0,126.8,126.91,46200.0,112.4055,112.565,112.3877,112.4852,46200.0
2014-03-06 15:30:00,126.93,127.02,126.56,126.74,79400.0,112.503,112.5827,112.175,112.3346,79400.0
2014-03-07 09:30:00,127.03,127.52,126.62,127.31,33500.0,112.5916,113.0259,112.2282,112.8398,33500.0
2014-03-07 10:00:00,127.16,128.13,127.1,127.47,74500.0,112.7068,113.5666,112.6536,112.9816,74500.0
2014-03-07 10:30:00,127.49,127.79,127.01,127.39,60200.0,112.9993,113.2652,112.5739,112.9107,60200.0
2014-03-07 11:00:00,127.31,127.31,126.46,127.05,18300.0,112.8398,112.8398,112.0864,112.6093,18300.0
2014-03-07 11:30:00,127.0,127.5,126.88,127.39,16600.0,112.565,113.0082,112.4587,112.9107,16600.0
2014-03-07 12:00:00,127.39,127.58,127.21,127.49,18200.0,112.9107,113.0791,112.7511,112.9993,18200.0
2014-03-07 12:30:00,127.47,127.58,127.38,127.45,41200.0,112.9816,113.0791,112.9018,112.9639,41200.0
2014-03-07 13:00:00,127.44,127.56,127.21,127.51,21200.0,112.955,113.0614,112.7511,113.017,21200.0
2014-03-07 13:30:00,127.5,127.58,127.2,127.27,20600.0,113.0082,113.0791,112.7423,112.8043,20600.0
2014-03-07 14:00:00,127.35,127.47,126.99,127.0,19800.0,112.8752,112.9816,112.5561,112.565,19800.0
2014-03-07 14:30:00,127.0,127.23,126.8,127.0,26100.0,112.565,112.7689,112.3877,112.565,26100.0
2014-03-07 15:00:00,127.0,127.08,126.79,126.91,32000.0,112.565,112.6359,112.3789,112.4852,32000.0
2014-03-07 15:30:00,126.88,126.9,126.53,126.8,67100.0,112.4587,112.4764,112.1484,112.3877,67100.0
2014-03-10 09:30:00,126.82,127.8,126.61,127.8,47600.0,112.4055,113.2741,112.2193,113.2741,47600.0
2014-03-10 10:00:00,127.83,127.87,125.98,126.07,53200.0,113.3007,113.3361,111.6609,111.7407,53200.0
2014-03-10 10:30:00,126.04,126.38,125.96,126.3,32400.0,111.7141,112.0155,111.6432,111.9446,32400.0
2014-03-10 11:00:00,126.36,126.81,126.2,126.77,17700.0,111.9978,112.3966,111.8559,112.3612,17700.0
2014-03-10 11:30:00,126.75,126.99,126.67,126.76,20300.0,112.3434,112.5561,112.2725,112.3523,20300.0
2014-03-10 12:00:00,126.71,126.8,126.53,126.58,15100.0,112.308,112.3877,112.1484,112.1927,15100.0
2014-03-10 12:30:00,126.63,127.3,126.6,127.27,44200.0,112.2371,112.8309,112.2105,112.8043,44200.0
2014-03-10 13:00:00,127.26,127.74,127.06,127.09,48400.0,112.7955,113.2209,112.6182,112.6448,48400.0
2014-03-10 13:30:00,127.11,127.18,126.86,126.86,49000.0,112.6625,112.7246,112.4409,112.4409,49000.0
2014-03-10 14:00:00,126.8,126.9,126.57,126.83,22400.0,112.3877,112.4764,112.1839,112.4143,22400.0
2014-03-10 14:30:00,126.89,126.89,126.6,126.66,19600.0,112.4675,112.4675,112.2105,112.2637,19600.0
2014-03-10 15:00:00,126.65,126.88,126.6,126.8,41900.0,112.2548,112.4587,112.2105,112.3877,41900.0
2014-03-10 15:30:00,126.82,126.9,126.66,126.77,90900.0,112.4055,112.4764,112.2637,112.3612,90900.0
2014-03-11 09:30:00,127.25,127.56,126.48,126.72,57300.0,112.7866,113.0614,112.1041,112.3168,57300.0
2014-03-11 10:00:00,126.84,127.34,126.49,127.08,83900.0,112.4232,112.8664,112.113,112.6359,83900.0
2014-03-11 10:30:00,127.14,127.92,126.71,127.63,59000.0,112.6891,113.3804,112.308,113.1234,59000.0
2014-03-11 11:00:00,127.74,128.38,127.46,128.17,98600.0,113.2209,113.7882,112.9727,113.602,98600.0
2014-03-11 11:30:00,128.24,128.49,127.35,127.72,79600.0,113.6641,113.8857,112.8752,113.2032,79600.0
2014-03-11 12:00:00,127.73,128.17,127.62,128.09,46800.0,113.212,113.602,113.1145,113.5311,46800.0
2014-03-11 12:30:00,128.01,128.06,127.51,127.93,80800.0,113.4602,113.5045,113.017,113.3893,80800.0
2014-03-11 13:00:00,127.95,128.0,127.76,127.76,33000.0,113.407,113.4513,113.2386,113.2386,33000.0
2014-03-11 13:30:00,127.74,127.92,127.55,127.82,43900.0,113.2209,113.3804,113.0525,113.2918,43900.0
2014-03-11 14:00:00,127.79,127.85,127.44,127.47,35800.0,113.2652,113.3184,112.955,112.9816,35800.0
2014-03-11 14:30:00,127.44,127.51,127.14,127.17,45200.0,112.955,113.017,112.6891,112.7157,45200.0
2014-03-11 15:00:00,127.14,127.14,126.72,126.74,78100.0,112.6891,112.6891,112.3168,112.3346,78100.0
2014-03-11 15:30:00,126.74,127.01,126.68,126.94,117100.0,112.3346,112.5739,112.2814,112.5118,117100.0
2014-03-12 09:30:00,125.86,126.43,125.26,125.81,34900.0,111.5546,112.0598,111.0228,111.5103,34900.0
2014-03-12 10:00:00,125.81,126.89,125.81,126.76,51900.0,111.5103,112.4675,111.5103,112.3523,51900.0
2014-03-12 10:30:00,126.75,126.81,126.22,126.8,28700.0,112.3434,112.3966,111.8737,112.3877,28700.0
2014-03-12 11:00:00,126.82,126.88,126.42,126.75,43800.0,112.4055,112.4587,112.0509,112.3434,43800.0
2014-03-12 11:30:00,126.76,126.78,126.36,126.48,57800.0,112.3523,112.37,111.9978,112.1041,57800.0
2014-03-12 12:00:00,126.48,126.65,126.41,126.56,35500.0,112.1041,112.2548,112.0421,112.175,35500.0
2014-03-12 12:30:00,126.58,126.95,126.43,126.95,91100.0,112.1927,112.5207,112.0598,112.5207,91100.0
2014-03-12 13:00:00,126.96,127.01,126.18,126.2,110800.0,112.5296,112.5739,111.8382,111.8559,110800.0
2014-03-12 13:30:00,126.19,126.56,126.15,126.27,46100.0,111.8471,112.175,111.8116,111.918,46100.0
2014-03-12 14:00:00,126.25,126.36,125.97,126.16,56900.0,111.9003,111.9978,111.6521,111.8205,56900.0
2014-03-12 14:30:00,126.18,126.67,126.1,126.47,175500.0,111.8382,112.2725,111.7673,112.0953,175500.0
2014-03-12 15:00:00,126.44,126.53,126.24,126.3,24300.0,112.0687,112.1484,111.8914,111.9446,24300.0
2014-03-12 15:30:00,126.29,126.51,126.24,126.47,72700.0,111.9357,112.1307,111.8914,112.0953,72700.0
2014-03-13 09:30:00,126.91,126.91,125.55,125.62,18600.0,112.4852,112.4852,111.2798,111.3419,18600.0
2014-03-13 10:00:00,125.65,125.72,124.67,125.21,64700.0,111.3685,111.4305,110.4998,110.9785,64700.0
2014-03-13 10:30:00,125.17,125.37,124.69,124.72,28200.0,110.943,111.1203,110.5176,110.5442,28200.0
2014-03-13 11:00:00,124.74,125.27,124.72,125.05,62700.0,110.5619,111.0316,110.5442,110.8367,62700.0
2014-03-13 11:30:00,125.08,125.35,124.94,125.18,48600.0,110.8632,111.1026,110.7392,110.9519,48600.0
2014-03-13 12:00:00,125.18,125.21,124.93,124.94,26300.0,110.9519,110.9785,110.7303,110.7392,26300.0
2014-03-13 12:30:00,124.91,124.91,124.18,124.32,40600.0,110.7126,110.7126,110.0655,110.1896,40600.0
2014-03-13 13:00:00,124.26,124.51,123.81,124.51,23900.0,110.1364,110.358,109.7376,110.358,23900.0
2014-03-13 13:30:00,124.5,124.76,124.37,124.76,33700.0,110.3492,110.5796,110.2339,110.5796,33700.0
2014-03-13 14:00:00,124.76,124.82,124.43,124.56,30000.0,110.5796,110.6328,110.2871,110.4023,30000.0
2014-03-13 14:30:00,124.6,124.83,124.13,124.14,48700.0,110.4378,110.6417,110.0212,110.0301,48700.0
2014-03-13 15:00:00,124.15,124.16,123.89,124.11,49600.0,110.0389,110.0478,109.8085,110.0035,49600.0
2014-03-13 15:30:00,124.12,124.65,124.12,124.55,145400.0,110.0124,110.4821,110.0124,110.3935,145400.0
2014-03-14 09:30:00,124.45,125.23,124.45,124.75,32000.0,110.3048,110.9962,110.3048,110.5707,32000.0
2014-03-14 10:00:00,124.78,125.48,124.76,125.0,37500.0,110.5973,111.2178,110.5796,110.7923,37500.0
2014-03-14 10:30:00,124.96,125.06,124.84,124.94,42100.0,110.7569,110.8455,110.6505,110.7392,42100.0
2014-03-14 11:00:00,124.85,124.87,123.87,124.13,55600.0,110.6594,110.6771,109.7908,110.0212,55600.0
2014-03-14 11:30:00,124.22,125.01,124.17,124.91,38200.0,110.101,110.8012,110.0567,110.7126,38200.0
2014-03-14 12:00:00,124.87,124.87,124.25,124.25,17800.0,110.6771,110.6771,110.1276,110.1276,17800.0
2014-03-14 12:30:00,124.33,124.69,124.15,124.58,32300.0,110.1985,110.5176,110.0389,110.4201,32300.0
2014-03-14 13:00:00,124.58,124.7,124.27,124.32,21700.0,110.4201,110.5264,110.1453,110.1896,21700.0
2014-03-14 13:30:00,124.33,124.55,124.25,124.55,20600.0,110.1985,110.3935,110.1276,110.3935,20600.0
2014-03-14 14:00:00,124.52,124.67,124.43,124.57,15600.0,110.3669,110.4998,110.2871,110.4112,15600.0
2014-03-14 14:30:00,124.58,124.63,124.47,124.52,15000.0,110.4201,110.4644,110.3226,110.3669,15000.0
2014-03-14 15:00:00,124.57,124.62,124.46,124.62,33000.0,110.4112,110.4555,110.3137,110.4555,33000.0
2014-03-14 15:30:00,124.62,124.76,124.5,124.58,81600.0,110.4555,110.5796,110.3492,110.4201,81600.0
2014-03-17 09:30:00,125.61,125.83,124.86,125.17,32300.0,111.333,111.528,110.6682,110.943,32300.0
2014-03-17 10:00:00,125.1,125.75,125.04,125.62,30500.0,110.881,111.4571,110.8278,111.3419,30500.0
2014-03-17 10:30:00,125.56,125.61,125.08,125.21,45800.0,111.2887,111.333,110.8632,110.9785,45800.0
2014-03-17 11:00:00,125.21,125.5,125.14,125.25,23600.0,110.9785,111.2355,110.9164,111.0139,23600.0
2014-03-17 11:30:00,125.27,125.65,125.25,125.59,24400.0,111.0316,111.3685,111.0139,111.3153,24400.0
2014-03-17 12:00:00,125.6,125.78,125.58,125.73,30100.0,111.3241,111.4837,111.3064,111.4394,30100.0
2014-03-17 12:30:00,125.75,125.88,125.67,125.8,34500.0,111.4571,111.5723,111.3862,111.5014,34500.0
2014-03-17 13:00:00,125.81,125.93,125.76,125.93,36500.0,111.5103,111.6166,111.466,111.6166,36500.0
2014-03-17 13:30:00,125.93,126.05,125.9,126.01,35000.0,111.6166,111.723,111.59,111.6875,35000.0
2014-03-17 14:00:00,126.0,126.11,125.91,126.11,38300.0,111.6787,111.7762,111.5989,111.7762,38300.0
2014-03-17 14:30:00,126.1,126.5,125.87,125.89,43100.0,111.7673,112.1218,111.5634,111.5812,43100.0
2014-03-17 15:00:00,125.88,126.2,125.88,126.2,24600.0,111.5723,111.8559,111.5723,111.8559,24600.0
2014-03-17 15:30:00,126.22,126.39,126.08,126.27,100500.0,111.8737,112.0243,111.7496,111.918,100500.0
2014-03-18 09:30:00,126.19,126.19,125.05,125.36,74600.0,111.8471,111.8471,110.8367,111.1114,74600.0
2014-03-18 10:00:00,125.25,125.79,124.89,125.34,113700.0,111.0139,111.4925,110.6948,111.0937,113700.0
2014-03-18 10:30:00,125.4,125.46,124.7,124.72,48700.0,111.1469,111.2,110.5264,110.5442,48700.0
2014-03-18 11:00:00,124.65,125.28,124.65,125.16,25600.0,110.4821,111.0405,110.4821,110.9341,25600.0
2014-03-18 11:30:00,125.09,125.32,124.7,125.08,24700.0,110.8721,111.076,110.5264,110.8632,24700.0
2014-03-18 12:00:00,125.21,125.44,124.9,124.96,18800.0,110.9785,111.1823,110.7037,110.7569,18800.0
2014-03-18 12:30:00,124.97,125.25,124.89,124.97,43900.0,110.7657,111.0139,110.6948,110.7657,43900.0
2014-03-18 13:00:00,124.96,125.64,124.96,125.54,19800.0,110.7569,111.3596,110.7569,111.271,19800.0
2014-03-18 13:30:00,125.56,125.63,125.42,125.44,18300.0,111.2887,111.3507,111.1646,111.1823,18300.0
2014-03-18 14:00:00,125.52,125.63,125.4,125.56,33100.0,111.2532,111.3507,111.1469,111.2887,33100.0
2014-03-18 14:30:00,125.53,125.68,125.43,125.66,51400.0,111.2621,111.395,111.1735,111.3773,51400.0
2014-03-18 15:00:00,125.66,125.84,125.44,125.8,91700.0,111.3773,111.5369,111.1823,111.5014,91700.0
2014-03-18 15:30:00,125.83,126.04,125.71,125.94,119400.0,111.528,111.7141,111.4216,111.6255,119400.0
2014-03-19 09:30:00,125.84,126.5,124.93,125.86,18900.0,111.5906,112.1759,110.7836,111.6083,18900.0
2014-03-19 10:00:00,125.87,125.98,125.61,125.74,20900.0,111.6172,111.7147,111.3866,111.5019,20900.0
2014-03-19 10:30:00,125.73,125.74,125.15,125.41,62900.0,111.4931,111.5019,110.9787,111.2093,62900.0
2014-03-19 11:00:00,125.35,125.44,124.86,125.02,32600.0,111.1561,111.2359,110.7216,110.8635,32600.0
2014-03-19 11:30:00,125.02,125.19,124.88,125.05,26200.0,110.8635,111.0142,110.7393,110.8901,26200.0
2014-03-19 12:00:00,125.07,125.16,124.77,124.81,29000.0,110.9078,110.9876,110.6418,110.6772,29000.0
2014-03-19 12:30:00,124.86,124.98,124.75,124.91,19900.0,110.7216,110.828,110.624,110.7659,19900.0
2014-03-19 13:00:00,124.89,125.08,124.74,125.08,24800.0,110.7482,110.9167,110.6152,110.9167,24800.0
2014-03-19 13:30:00,125.08,125.13,124.85,125.09,37600.0,110.9167,110.961,110.7127,110.9255,37600.0
2014-03-19 14:00:00,125.06,125.09,124.42,124.71,48300.0,110.8989,110.9255,110.3314,110.5886,48300.0
2014-03-19 14:30:00,124.75,124.8,124.45,124.57,33000.0,110.624,110.6684,110.358,110.4644,33000.0
2014-03-19 15:00:00,124.58,124.76,123.48,124.22,49200.0,110.4733,110.6329,109.4978,110.154,49200.0
2014-03-19 15:30:00,124.21,124.9,124.16,124.5,95400.0,110.1452,110.757,110.1008,110.4023,95400.0
2014-03-20 09:30:00,124.37,125.07,124.05,124.48,35000.0,110.2871,110.9078,110.0033,110.3846,35000.0
2014-03-20 10:00:00,124.57,124.85,124.31,124.37,42800.0,110.4644,110.7127,110.2339,110.2871,42800.0
2014-03-20 10:30:00,124.32,124.4,123.86,124.01,43500.0,110.2427,110.3137,109.8348,109.9678,43500.0
2014-03-20 11:00:00,124.12,124.15,123.68,123.77,34400.0,110.0654,110.092,109.6752,109.755,34400.0
2014-03-20 11:30:00,123.73,123.85,123.37,123.77,23600.0,109.7195,109.8259,109.4003,109.755,23600.0
2014-03-20 12:00:00,123.82,123.85,123.76,123.85,35100.0,109.7993,109.8259,109.7461,109.8259,35100.0
2014-03-20 12:30:00,123.85,123.85,123.84,123.85,25800.0,109.8259,109.8259,109.8171,109.8259,25800.0
2014-03-20 13:00:00,123.84,124.15,123.82,124.05,50300.0,109.8171,110.092,109.7993,110.0033,50300.0
2014-03-20 13:30:00,124.07,124.52,124.02,124.52,25000.0,110.021,110.4201,109.9767,110.4201,25000.0
2014-03-20 14:00:00,124.51,124.53,124.3,124.37,24500.0,110.4112,110.4289,110.225,110.2871,24500.0
2014-03-20 14:30:00,124.37,124.53,124.13,124.47,61000.0,110.2871,110.4289,110.0742,110.3757,61000.0
2014-03-20 15:00:00,124.48,124.65,124.41,124.47,22200.0,110.3846,110.5354,110.3225,110.3757,22200.0
2014-03-20 15:30:00,124.47,124.77,124.44,124.75,67700.0,110.3757,110.6418,110.3491,110.624,67700.0
2014-03-21 09:30:00,125.58,125.63,124.31,125.0,147800.0,111.36,111.4044,110.2339,110.8457,147800.0
2014-03-21 10:00:00,124.97,126.45,124.62,126.45,179500.0,110.8191,112.1315,110.5087,112.1315,179500.0
2014-03-21 10:30:00,126.45,127.92,126.29,127.57,106700.0,112.1315,113.4351,111.9896,113.1247,106700.0
2014-03-21 11:00:00,127.55,127.57,126.91,126.94,80200.0,113.107,113.1247,112.5394,112.566,80200.0
2014-03-21 11:30:00,126.97,127.34,126.89,127.28,49600.0,112.5926,112.9208,112.5217,112.8675,49600.0
2014-03-21 12:00:00,127.28,127.8,127.19,127.77,31700.0,112.8675,113.3287,112.7877,113.3021,31700.0
2014-03-21 12:30:00,127.77,127.77,126.9,127.06,46600.0,113.3021,113.3021,112.5306,112.6725,46600.0
2014-03-21 13:00:00,126.99,127.13,126.69,126.94,28300.0,112.6104,112.7345,112.3444,112.566,28300.0
2014-03-21 13:30:00,126.94,127.05,126.8,126.85,56100.0,112.566,112.6636,112.4419,112.4862,56100.0
2014-03-21 14:00:00,126.91,127.02,126.75,126.81,116700.0,112.5394,112.637,112.3976,112.4508,116700.0
2014-03-21 14:30:00,126.75,127.11,126.5,127.1,51800.0,112.3976,112.7168,112.1759,112.7079,51800.0
2014-03-21 15:00:00,127.06,127.08,126.59,126.87,98200.0,112.6725,112.6902,112.2557,112.504,98200.0
2014-03-21 15:30:00,126.92,126.92,126.25,126.33,351200.0,112.5483,112.5483,111.9542,112.0251,351200.0
2014-03-24 09:30:00,126.44,127.15,125.76,126.17,35400.0,112.1227,112.7523,111.5197,111.8832,35400.0
2014-03-24 10:00:00,126.17,126.17,125.44,125.6,35100.0,111.8832,111.8832,111.2359,111.3778,35100.0
2014-03-24 10:30:00,125.55,125.55,124.79,125.05,30200.0,111.3334,111.3334,110.6595,110.8901,30200.0
2014-03-24 11:00:00,124.91,124.94,124.23,124.77,26800.0,110.7659,110.7925,110.1629,110.6418,26800.0
2014-03-24 11:30:00,124.75,124.8,124.09,124.39,32900.0,110.624,110.6684,110.0388,110.3048,32900.0
2014-03-24 12:00:00,124.39,124.94,124.28,124.81,36800.0,110.3048,110.7925,110.2072,110.6772,36800.0
2014-03-24 12:30:00,124.83,125.05,124.46,124.59,27300.0,110.695,110.8901,110.3669,110.4821,27300.0
2014-03-24 13:00:00,124.54,124.84,124.54,124.75,18200.0,110.4378,110.7038,110.4378,110.624,18200.0
2014-03-24 13:30:00,124.86,124.87,124.6,124.86,17700.0,110.7216,110.7304,110.491,110.7216,17700.0
2014-03-24 14:00:00,124.83,124.94,124.61,124.72,25000.0,110.695,110.7925,110.4999,110.5974,25000.0
2014-03-24 14:30:00,124.79,124.92,124.67,124.88,24100.0,110.6595,110.7748,110.5531,110.7393,24100.0
2014-03-24 15:00:00,124.88,124.9,124.48,124.72,38000.0,110.7393,110.757,110.3846,110.5974,38000.0
2014-03-24 15:30:00,124.73,124.95,124.61,124.74,76400.0,110.6063,110.8014,110.4999,110.6152,76400.0
2014-03-25 09:30:00,125.23,125.71,124.51,125.09,99500.0,111.0497,111.4753,110.4112,110.9255,99500.0
2014-03-25 10:00:00,125.05,125.55,124.79,125.55,39900.0,110.8901,111.3334,110.6595,111.3334,39900.0
2014-03-25 10:30:00,125.55,125.57,124.03,124.05,169000.0,111.3334,111.3512,109.9856,110.0033,169000.0
2014-03-25 11:00:00,124.08,124.2,123.8,123.85,71900.0,110.0299,110.1363,109.7816,109.8259,71900.0
2014-03-25 11:30:00,123.82,123.92,123.2,123.85,86700.0,109.7993,109.888,109.2495,109.8259,86700.0
2014-03-25 12:00:00,123.82,123.96,123.4,123.62,21300.0,109.7993,109.9235,109.4269,109.622,21300.0
2014-03-25 12:30:00,123.66,123.92,123.42,123.88,28800.0,109.6575,109.888,109.4446,109.8525,28800.0
2014-03-25 13:00:00,123.88,124.17,123.84,123.99,16000.0,109.8525,110.1097,109.8171,109.9501,16000.0
2014-03-25 13:30:00,124.01,124.03,123.51,123.57,56700.0,109.9678,109.9856,109.5244,109.5776,56700.0
2014-03-25 14:00:00,123.57,123.61,123.13,123.39,19400.0,109.5776,109.6131,109.1875,109.418,19400.0
2014-03-25 14:30:00,123.4,123.59,123.36,123.44,20000.0,109.4269,109.5954,109.3914,109.4624,20000.0
2014-03-25 15:00:00,123.39,123.84,123.34,123.65,35000.0,109.418,109.8171,109.3737,109.6486,35000.0
2014-03-25 15:30:00,123.66,123.8,123.51,123.54,61000.0,109.6575,109.7816,109.5244,109.551,61000.0
2014-03-26 09:30:00,124.36,124.51,123.24,123.25,22700.0,110.2782,110.4112,109.285,109.2939,22700.0
2014-03-26 10:00:00,123.23,123.77,123.2,123.41,38800.0,109.2761,109.755,109.2495,109.4358,38800.0
2014-03-26 10:30:00,123.41,123.59,122.72,122.75,35800.0,109.4358,109.5954,108.8239,108.8505,35800.0
2014-03-26 11:00:00,122.7,123.39,122.68,123.32,40300.0,108.8062,109.418,108.7884,109.356,40300.0
2014-03-26 11:30:00,123.29,123.47,123.15,123.42,31400.0,109.3293,109.489,109.2052,109.4446,31400.0
2014-03-26 12:00:00,123.41,123.49,123.25,123.34,36900.0,109.4358,109.5067,109.2939,109.3737,36900.0
2014-03-26 12:30:00,123.32,123.49,123.19,123.44,24000.0,109.356,109.5067,109.2407,109.4624,24000.0
2014-03-26 13:00:00,123.45,123.49,123.28,123.28,29900.0,109.4712,109.5067,109.3205,109.3205,29900.0
2014-03-26 13:30:00,123.27,123.38,122.84,123.0,41400.0,109.3116,109.4092,108.9303,109.0722,41400.0
2014-03-26 14:00:00,123.0,123.0,122.74,122.83,38200.0,109.0722,109.0722,108.8416,108.9214,38200.0
2014-03-26 14:30:00,122.83,123.37,122.74,123.32,26000.0,108.9214,109.4003,108.8416,109.356,26000.0
2014-03-26 15:00:00,123.32,123.42,123.01,123.04,32800.0,109.356,109.4446,109.0811,109.1077,32800.0
2014-03-26 15:30:00,123.06,123.12,122.7,122.82,90900.0,109.1254,109.1786,108.8062,108.9126,90900.0
2014-03-27 09:30:00,122.31,123.46,122.07,123.33,47800.0,108.4603,109.4801,108.2475,109.3648,47800.0
2014-03-27 10:00:00,123.25,125.05,123.13,125.02,84300.0,109.2939,110.8901,109.1875,110.8635,84300.0
2014-03-27 10:30:00,125.05,125.3,124.77,124.9,62300.0,110.8901,111.1117,110.6418,110.757,62300.0
2014-03-27 11:00:00,124.91,124.95,124.24,124.24,28300.0,110.7659,110.8014,110.1718,110.1718,28300.0
2014-03-27 11:30:00,124.18,124.35,123.79,124.34,42400.0,110.1186,110.2693,109.7727,110.2605,42400.0
2014-03-27 12:00:00,124.34,124.34,123.9,124.13,92300.0,110.2605,110.2605,109.8703,110.0742,92300.0
2014-03-27 12:30:00,124.19,124.32,123.66,123.7,24800.0,110.1274,110.2427,109.6575,109.6929,24800.0
2014-03-27 13:00:00,123.7,123.87,123.48,123.55,24400.0,109.6929,109.8437,109.4978,109.5599,24400.0
2014-03-27 13:30:00,123.54,123.68,123.26,123.56,36900.0,109.551,109.6752,109.3027,109.5688,36900.0
2014-03-27 14:00:00,123.52,123.57,123.06,123.35,46600.0,109.5333,109.5776,109.1254,109.3826,46600.0
2014-03-27 14:30:00,123.32,123.36,123.06,123.29,20200.0,109.356,109.3914,109.1254,109.3293,20200.0
2014-03-27 15:00:00,123.37,123.81,123.18,123.75,39500.0,109.4003,109.7905,109.2318,109.7373,39500.0
2014-03-27 15:30:00,123.75,124.01,123.73,123.9,94100.0,109.7373,109.9678,109.7195,109.8703,94100.0
2014-03-28 09:30:00,124.61,124.61,123.51,123.54,27700.0,110.4999,110.4999,109.5244,109.551,27700.0
2014-03-28 10:00:00,123.71,124.5,123.63,124.05,42300.0,109.7018,110.4023,109.6309,110.0033,42300.0
2014-03-28 10:30:00,124.08,124.35,123.92,124.26,24700.0,110.0299,110.2693,109.888,110.1895,24700.0
2014-03-28 11:00:00,124.28,124.73,124.13,124.73,50600.0,110.2072,110.6063,110.0742,110.6063,50600.0
2014-03-28 11:30:00,124.61,124.81,124.49,124.64,59200.0,110.4999,110.6772,110.3935,110.5265,59200.0
2014-03-28 12:00:00,124.72,124.9,124.62,124.72,16600.0,110.5974,110.757,110.5087,110.5974,16600.0
2014-03-28 12:30:00,124.73,124.89,124.65,124.74,18700.0,110.6063,110.7482,110.5354,110.6152,18700.0
2014-03-28 13:00:00,124.75,124.86,124.54,124.69,16100.0,110.624,110.7216,110.4378,110.5708,16100.0
2014-03-28 13:30:00,124.64,124.9,124.63,124.7,31300.0,110.5265,110.757,110.5176,110.5797,31300.0
2014-03-28 14:00:00,124.7,124.7,124.17,124.66,41400.0,110.5797,110.5797,110.1097,110.5442,41400.0
2014-03-28 14:30:00,124.62,124.77,124.42,124.76,30700.0,110.5087,110.6418,110.3314,110.6329,30700.0
2014-03-28 15:00:00,124.77,124.8,124.58,124.73,19000.0,110.6418,110.6684,110.4733,110.6063,19000.0
2014-03-28 15:30:00,124.72,124.74,124.49,124.59,65700.0,110.5974,110.6152,110.3935,110.4821,65700.0
2014-03-31 09:30:00,125.26,125.95,124.76,125.48,20500.0,111.0763,111.6881,110.6329,111.2714,20500.0
2014-03-31 10:00:00,125.36,125.98,125.36,125.73,50600.0,111.165,111.7147,111.165,111.4931,50600.0
2014-03-31 10:30:00,125.85,126.14,125.78,126.01,30700.0,111.5995,111.8566,111.5374,111.7414,30700.0
2014-03-31 11:00:00,126.0,126.0,125.57,125.72,19000.0,111.7325,111.7325,111.3512,111.4842,19000.0
2014-03-31 11:30:00,125.66,125.78,125.6,125.71,7100.0,111.431,111.5374,111.3778,111.4753,7100.0
2014-03-31 12:00:00,125.7,125.81,125.66,125.75,14200.0,111.4665,111.564,111.431,111.5108,14200.0
2014-03-31 12:30:00,125.78,126.25,125.75,126.25,16800.0,111.5374,111.9542,111.5108,111.9542,16800.0
2014-03-31 13:00:00,126.25,126.29,126.07,126.29,16500.0,111.9542,111.9896,111.7946,111.9896,16500.0
2014-03-31 13:30:00,126.21,126.44,125.99,126.1,23500.0,111.9187,112.1227,111.7236,111.8212,23500.0
2014-03-31 14:00:00,126.1,126.23,126.0,126.1,22100.0,111.8212,111.9364,111.7325,111.8212,22100.0
2014-03-31 14:30:00,126.1,126.35,126.01,126.29,15500.0,111.8212,112.0429,111.7414,111.9896,15500.0
2014-03-31 15:00:00,126.29,126.33,126.15,126.27,26700.0,111.9896,112.0251,111.8655,111.9719,26700.0
2014-03-31 15:30:00,126.27,126.6,126.18,126.48,124700.0,111.9719,112.2645,111.8921,112.1581,124700.0
2014-04-01 09:30:00,126.96,128.0,126.6,127.72,77900.0,112.5838,113.506,112.2645,113.2577,77900.0
2014-04-01 10:00:00,127.7,128.49,127.58,128.0,54800.0,113.24,113.9405,113.1336,113.506,54800.0
2014-04-01 10:30:00,128.06,128.13,127.39,127.84,72700.0,113.5592,113.6213,112.9651,113.3641,72700.0
2014-04-01 11:00:00,127.82,127.91,127.52,127.76,42300.0,113.3464,113.4262,113.0804,113.2932,42300.0
2014-04-01 11:30:00,127.79,127.88,127.5,127.5,27200.0,113.3198,113.3996,113.0626,113.0626,27200.0
2014-04-01 12:00:00,127.5,127.86,127.25,127.85,33700.0,113.0626,113.3819,112.8409,113.373,33700.0
2014-04-01 12:30:00,127.9,127.9,127.62,127.68,27900.0,113.4173,113.4173,113.169,113.2223,27900.0
2014-04-01 13:00:00,127.65,127.92,127.35,127.61,47700.0,113.1956,113.4351,112.9296,113.1602,47700.0
2014-04-01 13:30:00,127.61,127.9,127.26,127.37,48000.0,113.1602,113.4173,112.8498,112.9474,48000.0
2014-04-01 14:00:00,127.33,127.5,127.21,127.25,27000.0,112.9119,113.0626,112.8055,112.8409,27000.0
2014-04-01 14:30:00,127.25,127.3,126.98,126.98,43500.0,112.8409,112.8853,112.6015,112.6015,43500.0
2014-04-01 15:00:00,127.01,127.3,127.0,127.2,38700.0,112.6281,112.8853,112.6193,112.7966,38700.0
2014-04-01 15:30:00,127.18,127.36,127.07,127.24,84800.0,112.7789,112.9385,112.6813,112.8321,84800.0
2014-04-02 09:30:00,127.45,127.48,126.53,126.77,91600.0,113.0183,113.0449,112.2025,112.4153,91600.0
2014-04-02 10:00:00,126.88,127.33,126.64,127.27,61100.0,112.5128,112.9119,112.3,112.8587,61100.0
2014-04-02 10:30:00,127.15,127.32,127.03,127.12,44800.0,112.7523,112.903,112.6459,112.7257,44800.0
2014-04-02 11:00:00,127.12,127.2,126.58,126.6,44400.0,112.7257,112.7966,112.2468,112.2645,44400.0
2014-04-02 11:30:00,126.58,126.76,126.28,126.32,32400.0,112.2468,112.4064,111.9808,112.0162,32400.0
2014-04-02 12:00:00,126.38,126.99,126.21,126.99,43800.0,112.0695,112.6104,111.9187,112.6104,43800.0
2014-04-02 12:30:00,126.91,127.09,126.72,126.76,20500.0,112.5394,112.6991,112.371,112.4064,20500.0
2014-04-02 13:00:00,126.79,127.1,126.75,126.78,33200.0,112.433,112.7079,112.3976,112.4242,33200.0
2014-04-02 13:30:00,126.78,126.87,126.22,126.84,49400.0,112.4242,112.504,111.9276,112.4774,49400.0
2014-04-02 14:00:00,126.77,126.96,126.72,126.85,39800.0,112.4153,112.5838,112.371,112.4862,39800.0
2014-04-02 14:30:00,126.85,126.99,126.62,126.73,30700.0,112.4862,112.6104,112.2823,112.3798,30700.0
2014-04-02 15:00:00,126.78,127.18,126.7,127.04,58000.0,112.4242,112.7789,112.3532,112.6547,58000.0
2014-04-02 15:30:00,127.14,127.21,126.79,126.85,75300.0,112.7434,112.8055,112.433,112.4862,75300.0
2014-04-03 09:30:00,127.06,127.33,126.61,127.02,43300.0,112.6725,112.9119,112.2734,112.637,43300.0
2014-04-03 10:00:00,127.14,127.21,126.91,127.0,13200.0,112.7434,112.8055,112.5394,112.6193,13200.0
2014-04-03 10:30:00,127.08,127.24,126.81,126.83,11800.0,112.6902,112.8321,112.4508,112.4685,11800.0
2014-04-03 11:00:00,126.77,126.88,126.31,126.38,21200.0,112.4153,112.5128,112.0074,112.0695,21200.0
2014-04-03 11:30:00,126.38,126.51,126.16,126.16,29000.0,112.0695,112.1847,111.8744,111.8744,29000.0
2014-04-03 12:00:00,126.15,126.31,126.04,126.1,15200.0,111.8655,112.0074,111.768,111.8212,15200.0
2014-04-03 12:30:00,126.06,126.14,125.88,126.06,17800.0,111.7857,111.8566,111.6261,111.7857,17800.0
2014-04-03 13:00:00,126.02,126.31,125.99,126.23,25400.0,111.7502,112.0074,111.7236,111.9364,25400.0
2014-04-03 13:30:00,126.24,126.35,126.16,126.18,15400.0,111.9453,112.0429,111.8744,111.8921,15400.0
2014-04-03 14:00:00,126.17,126.19,125.83,125.85,12400.0,111.8832,111.901,111.5817,111.5995,12400.0
2014-04-03 14:30:00,125.92,125.92,125.56,125.85,15000.0,111.6615,111.6615,111.3423,111.5995,15000.0
2014-04-03 15:00:00,125.85,126.44,125.85,126.37,21000.0,111.5995,112.1227,111.5995,112.0606,21000.0
2014-04-03 15:30:00,126.42,126.57,126.31,126.41,54600.0,112.1049,112.2379,112.0074,112.0961,54600.0
2014-04-04 09:30:00,125.14,125.77,124.33,125.13,69600.0,110.9699,111.5285,110.2516,110.961,69600.0
2014-04-04 10:00:00,125.07,125.7,124.91,125.37,39500.0,110.9078,111.4665,110.7659,111.1738,39500.0
2014-04-04 10:30:00,125.4,125.62,124.38,124.48,85000.0,111.2004,111.3955,110.2959,110.3846,85000.0
2014-04-04 11:00:00,124.44,124.58,123.6,123.65,61300.0,110.3491,110.4733,109.6042,109.6486,61300.0
2014-04-04 11:30:00,123.67,123.91,122.75,122.79,51600.0,109.6663,109.8791,108.8505,108.886,51600.0
2014-04-04 12:00:00,122.73,122.89,121.99,122.43,51100.0,108.8328,108.9746,108.1766,108.5667,51100.0
2014-04-04 12:30:00,122.43,122.58,121.69,121.99,45400.0,108.5667,108.6997,107.9105,108.1766,45400.0
2014-04-04 13:00:00,121.97,122.4,121.62,121.87,46200.0,108.1588,108.5401,107.8485,108.0701,46200.0
2014-04-04 13:30:00,121.84,122.19,121.72,122.05,50800.0,108.0435,108.3539,107.9371,108.2298,50800.0
2014-04-04 14:00:00,122.05,122.36,121.86,122.09,41200.0,108.2298,108.5047,108.0613,108.2652,41200.0
2014-04-04 14:30:00,122.0,122.15,121.57,121.67,34700.0,108.1854,108.3184,107.8041,107.8928,34700.0
2014-04-04 15:00:00,121.7,122.27,121.62,122.13,50900.0,107.9194,108.4248,107.8485,108.3007,50900.0
2014-04-04 15:30:00,122.12,122.33,121.57,121.63,124000.0,108.2918,108.4781,107.8041,107.8573,124000.0
2014-04-07 09:30:00,121.44,121.66,119.32,119.57,69900.0,107.6888,107.8839,105.8089,106.0306,69900.0
2014-04-07 10:00:00,119.57,120.23,119.19,119.73,111000.0,106.0306,106.6158,105.6936,106.1725,111000.0
2014-04-07 10:30:00,119.67,119.67,118.39,118.49,67200.0,106.1193,106.1193,104.9842,105.0729,67200.0
2014-04-07 11:00:00,118.49,119.12,118.3,118.35,61200.0,105.0729,105.6315,104.9044,104.9487,61200.0
2014-04-07 11:30:00,118.35,119.41,118.33,118.91,56600.0,104.9487,105.8887,104.931,105.4453,56600.0
2014-04-07 12:00:00,118.87,118.87,117.79,117.97,57200.0,105.4098,105.4098,104.4521,104.6118,57200.0
2014-04-07 12:30:00,117.97,118.42,117.52,118.04,59400.0,104.6118,105.0108,104.2127,104.6738,59400.0
2014-04-07 13:00:00,118.04,118.56,117.7,118.48,120400.0,104.6738,105.1349,104.3723,105.064,120400.0
2014-04-07 13:30:00,118.51,118.8,118.03,118.2,67100.0,105.0906,105.3478,104.665,104.8157,67100.0
2014-04-07 14:00:00,118.21,118.47,117.85,117.94,89100.0,104.8246,105.0551,104.5053,104.5852,89100.0
2014-04-07 14:30:00,117.89,118.2,117.6,118.06,68900.0,104.5408,104.8157,104.2837,104.6916,68900.0
2014-04-07 15:00:00,118.08,118.86,117.98,118.83,72800.0,104.7093,105.401,104.6206,105.3744,72800.0
2014-04-07 15:30:00,118.87,118.89,118.06,118.11,153700.0,105.4098,105.4276,104.6916,104.7359,153700.0
2014-04-08 09:30:00,118.07,119.21,117.39,118.96,63100.0,104.7004,105.7113,104.0974,105.4897,63100.0
2014-04-08 10:00:00,118.96,119.29,117.9,118.07,70200.0,105.4897,105.7823,104.5497,104.7004,70200.0
2014-04-08 10:30:00,118.05,118.18,117.73,117.83,73600.0,104.6827,104.798,104.3989,104.4876,73600.0
2014-04-08 11:00:00,117.75,118.61,117.72,118.34,83400.0,104.4167,105.1793,104.3901,104.9399,83400.0
2014-04-08 11:30:00,118.28,118.83,118.08,118.83,22000.0,104.8867,105.3744,104.7093,105.3744,22000.0
2014-04-08 12:00:00,118.79,119.22,118.63,119.21,34900.0,105.3389,105.7202,105.197,105.7113,34900.0
2014-04-08 12:30:00,119.19,119.25,118.33,118.47,32300.0,105.6936,105.7468,104.931,105.0551,32300.0
2014-04-08 13:00:00,118.44,118.95,118.4,118.9,29700.0,105.0285,105.4808,104.9931,105.4364,29700.0
2014-04-08 13:30:00,118.9,119.11,118.61,118.87,17200.0,105.4364,105.6227,105.1793,105.4098,17200.0
2014-04-08 14:00:00,118.88,118.95,118.62,118.84,24100.0,105.4187,105.4808,105.1882,105.3832,24100.0
2014-04-08 14:30:00,118.86,119.18,118.74,119.14,27000.0,105.401,105.6847,105.2946,105.6493,27000.0
2014-04-08 15:00:00,119.1,119.21,118.9,119.21,42900.0,105.6138,105.7113,105.4364,105.7113,42900.0
2014-04-08 15:30:00,119.18,119.46,119.11,119.16,73700.0,105.6847,105.933,105.6227,105.667,73700.0
2014-04-09 09:30:00,120.15,120.15,119.38,119.38,48700.0,106.5449,106.5449,105.8621,105.8621,48700.0
2014-04-09 10:00:00,119.5,119.88,119.36,119.6,40600.0,105.9685,106.3055,105.8444,106.0572,40600.0
2014-04-09 10:30:00,119.67,119.94,119.39,119.91,22700.0,106.1193,106.3587,105.871,106.3321,22700.0
2014-04-09 11:00:00,119.85,120.01,119.71,119.91,18600.0,106.2789,106.4208,106.1547,106.3321,18600.0
2014-04-09 11:30:00,119.95,120.58,119.86,120.55,22200.0,106.3676,106.9262,106.2877,106.8996,22200.0
2014-04-09 12:00:00,120.56,121.09,120.54,121.04,34900.0,106.9085,107.3785,106.8907,107.3341,34900.0
2014-04-09 12:30:00,121.09,121.17,120.44,120.5,25600.0,107.3785,107.4494,106.8021,106.8553,25600.0
2014-04-09 13:00:00,120.52,120.73,120.46,120.71,20300.0,106.873,107.0592,106.8198,107.0415,20300.0
2014-04-09 13:30:00,120.7,120.7,120.37,120.37,20200.0,107.0326,107.0326,106.74,106.74,20200.0
2014-04-09 14:00:00,120.37,121.7,120.37,121.11,43200.0,106.74,107.9194,106.74,107.3962,43200.0
2014-04-09 14:30:00,121.15,121.23,120.71,120.74,15700.0,107.4317,107.5026,107.0415,107.0681,15700.0
2014-04-09 15:00:00,120.78,121.01,120.75,120.84,29400.0,107.1036,107.3075,107.077,107.1568,29400.0
2014-04-09 15:30:00,120.84,121.62,120.84,121.59,114900.0,107.1568,107.8485,107.1568,107.8218,114900.0
2014-04-10 09:30:00,122.63,124.62,122.09,122.8,125300.0,108.7441,110.5087,108.2652,108.8948,125300.0
2014-04-10 10:00:00,122.69,122.79,121.74,121.99,44100.0,108.7973,108.886,107.9549,108.1766,44100.0
2014-04-10 10:30:00,121.91,122.13,120.53,120.54,42800.0,108.1056,108.3007,106.8819,106.8907,42800.0
2014-04-10 11:00:00,120.35,121.14,120.22,120.43,52500.0,106.7223,107.4228,106.607,106.7932,52500.0
2014-04-10 11:30:00,120.43,120.63,119.88,120.15,19000.0,106.7932,106.9706,106.3055,106.5449,19000.0
2014-04-10 12:00:00,120.05,120.09,119.45,119.66,20800.0,106.4562,106.4917,105.9242,106.1104,20800.0
2014-04-10 12:30:00,119.72,119.94,119.55,119.79,27600.0,106.1636,106.3587,106.0128,106.2257,27600.0
2014-04-10 13:00:00,119.82,119.94,119.2,119.39,21900.0,106.2523,106.3587,105.7025,105.871,21900.0
2014-04-10 13:30:00,119.42,119.99,119.31,119.99,15500.0,105.8976,106.403,105.8,106.403,15500.0
2014-04-10 14:00:00,119.91,119.95,119.51,119.6,15400.0,106.3321,106.3676,105.9774,106.0572,15400.0
2014-04-10 14:30:00,119.54,119.54,118.88,118.95,28900.0,106.004,106.004,105.4187,105.4808,28900.0
2014-04-10 15:00:00,118.91,119.2,118.62,118.71,59400.0,105.4453,105.7025,105.1882,105.268,59400.0
2014-04-10 15:30:00,118.66,119.08,118.61,118.62,112600.0,105.2236,105.5961,105.1793,105.1882,112600.0
2014-04-11 09:30:00,117.29,118.36,116.88,117.74,60700.0,104.0088,104.9576,103.6452,104.4078,60700.0
2014-04-11 10:00:00,117.64,117.85,116.85,117.04,75500.0,104.3191,104.5053,103.6186,103.7871,75500.0
2014-04-11 10:30:00,116.98,118.69,116.71,118.69,104800.0,103.7339,105.2502,103.4944,105.2502,104800.0
2014-04-11 11:00:00,118.5,118.68,118.02,118.09,34900.0,105.0817,105.2414,104.6561,104.7182,34900.0
2014-04-11 11:30:00,118.1,118.29,117.57,117.71,24800.0,104.727,104.8955,104.257,104.3812,24800.0
2014-04-11 12:00:00,117.71,117.84,117.04,117.4,42900.0,104.3812,104.4965,103.7871,104.1063,42900.0
2014-04-11 12:30:00,117.37,117.59,117.01,117.22,25100.0,104.0797,104.2748,103.7605,103.9467,25100.0
2014-04-11 13:00:00,117.23,117.26,116.75,116.77,30500.0,103.9555,103.9822,103.5299,103.5476,30500.0
2014-04-11 13:30:00,116.76,116.94,116.17,116.17,60200.0,103.5388,103.6984,103.0156,103.0156,60200.0
2014-04-11 14:00:00,116.2,116.58,116.15,116.44,56300.0,103.0422,103.3792,102.9978,103.255,56300.0
2014-04-11 14:30:00,116.4,116.84,116.22,116.79,35500.0,103.2195,103.6097,103.0599,103.5654,35500.0
2014-04-11 15:00:00,116.8,117.05,116.41,116.94,48000.0,103.5742,103.7959,103.2284,103.6984,48000.0
2014-04-11 15:30:00,116.98,116.98,116.22,116.25,108200.0,103.7339,103.7339,103.0599,103.0865,108200.0
2014-04-14 09:30:00,117.25,117.99,115.76,116.92,54600.0,103.9733,104.6295,102.652,103.6807,54600.0
2014-04-14 10:00:00,116.87,117.69,116.41,116.92,47100.0,103.6363,104.3635,103.2284,103.6807,47100.0
2014-04-14 10:30:00,116.92,117.98,116.92,117.79,56100.0,103.6807,104.6206,103.6807,104.4521,56100.0
2014-04-14 11:00:00,117.73,118.09,117.58,117.81,48900.0,104.3989,104.7182,104.2659,104.4699,48900.0
2014-04-14 11:30:00,117.79,118.25,117.36,117.4,36700.0,104.4521,104.8601,104.0708,104.1063,36700.0
2014-04-14 12:00:00,117.44,117.58,117.14,117.28,44900.0,104.1418,104.2659,103.8757,103.9999,44900.0
2014-04-14 12:30:00,117.37,118.55,117.33,118.13,73200.0,104.0797,105.1261,104.0442,104.7536,73200.0
2014-04-14 13:00:00,118.14,118.4,117.99,117.99,24500.0,104.7625,104.9931,104.6295,104.6295,24500.0
2014-04-14 13:30:00,117.92,118.05,117.34,117.41,17500.0,104.5674,104.6827,104.0531,104.1152,17500.0
2014-04-14 14:00:00,117.33,117.6,117.02,117.1,19200.0,104.0442,104.2837,103.7693,103.8403,19200.0
2014-04-14 14:30:00,117.07,117.07,116.64,116.64,21200.0,103.8137,103.8137,103.4324,103.4324,21200.0
2014-04-14 15:00:00,116.7,116.75,116.16,116.54,30000.0,103.4856,103.5299,103.0067,103.3437,30000.0
2014-04-14 15:30:00,116.58,117.26,116.56,117.15,69100.0,103.3792,103.9822,103.3614,103.8846,69100.0
2014-04-15 09:30:00,117.41,118.49,117.07,118.32,48600.0,104.1152,105.0729,103.8137,104.9221,48600.0
2014-04-15 10:00:00,118.28,118.3,117.06,117.09,21700.0,104.8867,104.9044,103.8048,103.8314,21700.0
2014-04-15 10:30:00,117.05,117.24,116.64,116.7,69800.0,103.7959,103.9644,103.4324,103.4856,69800.0
2014-04-15 11:00:00,116.76,117.35,116.49,117.12,45400.0,103.5388,104.062,103.2993,103.858,45400.0
2014-04-15 11:30:00,117.12,117.47,116.4,116.57,22900.0,103.858,104.1684,103.2195,103.3703,22900.0
2014-04-15 12:00:00,116.52,116.54,116.0,116.43,30700.0,103.3259,103.3437,102.8648,103.2461,30700.0
2014-04-15 12:30:00,116.49,116.55,116.02,116.03,51900.0,103.2993,103.3525,102.8826,102.8914,51900.0
2014-04-15 13:00:00,116.0,116.57,115.86,116.42,22800.0,102.8648,103.3703,102.7407,103.2373,22800.0
2014-04-15 13:30:00,116.46,117.19,116.32,117.05,26800.0,103.2727,103.9201,103.1486,103.7959,26800.0
2014-04-15 14:00:00,117.08,117.42,116.77,117.13,28300.0,103.8225,104.124,103.5476,103.8669,28300.0
2014-04-15 14:30:00,117.1,117.91,117.01,117.69,22300.0,103.8403,104.5585,103.7605,104.3635,22300.0
2014-04-15 15:00:00,117.6,117.87,117.3,117.71,18300.0,104.2837,104.5231,104.0176,104.3812,18300.0
2014-04-15 15:30:00,117.78,117.81,117.4,117.49,42400.0,104.4433,104.4699,104.1063,104.1861,42400.0
2014-04-16 09:30:00,118.45,119.17,117.76,118.3,34200.0,105.0374,105.6759,104.4255,104.9044,34200.0
2014-04-16 10:00:00,118.19,118.68,117.91,118.29,34900.0,104.8068,105.2414,104.5585,104.8955,34900.0
2014-04-16 10:30:00,118.36,118.42,117.8,118.23,18700.0,104.9576,105.0108,104.461,104.8423,18700.0
2014-04-16 11:00:00,118.08,118.57,117.77,118.22,26200.0,104.7093,105.1438,104.4344,104.8334,26200.0
2014-04-16 11:30:00,118.3,118.46,117.9,117.99,21200.0,104.9044,105.0463,104.5497,104.6295,21200.0
2014-04-16 12:00:00,118.02,118.93,117.96,118.87,19100.0,104.6561,105.4631,104.6029,105.4098,19100.0
2014-04-16 12:30:00,118.89,118.97,118.49,118.7,34600.0,105.4276,105.4985,105.0729,105.2591,34600.0
2014-04-16 13:00:00,118.68,119.58,118.41,119.27,59200.0,105.2414,106.0394,105.0019,105.7646,59200.0
2014-04-16 13:30:00,119.26,119.26,118.7,118.88,32800.0,105.7557,105.7557,105.2591,105.4187,32800.0
2014-04-16 14:00:00,118.85,119.0,118.64,118.98,37300.0,105.3921,105.5251,105.2059,105.5074,37300.0
2014-04-16 14:30:00,118.98,119.53,118.98,119.5,28600.0,105.5074,105.9951,105.5074,105.9685,28600.0
2014-04-16 15:00:00,119.45,119.54,119.24,119.46,44000.0,105.9242,106.004,105.7379,105.933,44000.0
2014-04-16 15:30:00,119.46,119.54,119.29,119.54,67200.0,105.933,106.004,105.7823,106.004,67200.0
2014-04-17 09:30:00,119.48,121.55,119.07,121.55,51600.0,105.9508,107.7864,105.5872,107.7864,51600.0
2014-04-17 10:00:00,121.34,122.06,121.23,122.06,64200.0,107.6002,108.2386,107.5026,108.2386,64200.0
2014-04-17 10:30:00,122.01,122.34,121.21,121.88,85200.0,108.1943,108.4869,107.4849,108.079,85200.0
2014-04-17 11:00:00,121.9,122.11,121.02,121.78,47800.0,108.0967,108.283,107.3164,107.9903,47800.0
2014-04-17 11:30:00,121.75,121.86,121.03,121.22,37600.0,107.9637,108.0613,107.3253,107.4937,37600.0
2014-04-17 12:00:00,121.11,121.68,120.99,121.14,35700.0,107.3962,107.9017,107.2898,107.4228,35700.0
2014-04-17 12:30:00,121.06,121.06,120.57,120.69,23900.0,107.3519,107.3519,106.9173,107.0238,23900.0
2014-04-17 13:00:00,120.79,121.61,120.71,120.98,87000.0,107.1124,107.8396,107.0415,107.2809,87000.0
2014-04-17 13:30:00,120.95,121.15,120.94,121.12,27300.0,107.2543,107.4317,107.2455,107.4051,27300.0
2014-04-17 14:00:00,121.17,121.17,120.92,121.07,25200.0,107.4494,107.4494,107.2277,107.3607,25200.0
2014-04-17 14:30:00,121.07,121.23,121.03,121.17,27700.0,107.3607,107.5026,107.3253,107.4494,27700.0
2014-04-17 15:00:00,121.19,121.44,121.04,121.34,40000.0,107.4671,107.6888,107.3341,107.6002,40000.0
2014-04-17 15:30:00,121.3,121.3,120.83,120.84,99300.0,107.5647,107.5647,107.1479,107.1568,99300.0
2014-04-21 09:30:00,120.63,120.84,120.21,120.83,10000.0,106.9706,107.1568,106.5981,107.1479,10000.0
2014-04-21 10:00:00,120.55,120.74,119.95,120.07,19500.0,106.8996,107.0681,106.3676,106.474,19500.0
2014-04-21 10:30:00,120.14,120.46,120.0,120.35,23800.0,106.536,106.8198,106.4119,106.7223,23800.0
2014-04-21 11:00:00,120.34,120.91,120.13,120.78,16100.0,106.7134,107.2188,106.5272,107.1036,16100.0
2014-04-21 11:30:00,120.78,120.85,120.07,120.23,30200.0,107.1036,107.1656,106.474,106.6158,30200.0
2014-04-21 12:00:00,120.3,120.4,120.11,120.32,28900.0,106.6779,106.7666,106.5094,106.6957,28900.0
2014-04-21 12:30:00,120.32,120.64,120.03,120.58,22200.0,106.6957,106.9794,106.4385,106.9262,22200.0
2014-04-21 13:00:00,120.53,120.71,120.35,120.57,21400.0,106.8819,107.0415,106.7223,106.9173,21400.0
2014-04-21 13:30:00,120.59,121.0,120.56,121.0,31500.0,106.9351,107.2987,106.9085,107.2987,31500.0
2014-04-21 14:00:00,121.0,121.31,120.96,121.26,46800.0,107.2987,107.5736,107.2632,107.5292,46800.0
2014-04-21 14:30:00,121.27,121.52,121.17,121.34,34100.0,107.5381,107.7598,107.4494,107.6002,34100.0
2014-04-21 15:00:00,121.34,121.42,120.75,120.83,43100.0,107.6002,107.6711,107.077,107.1479,43100.0
2014-04-21 15:30:00,120.83,121.41,120.83,121.4,70000.0,107.1479,107.6622,107.1479,107.6534,70000.0
2014-04-22 09:30:00,121.53,123.11,121.53,122.32,56600.0,107.7686,109.1697,107.7686,108.4692,56600.0
2014-04-22 10:00:00,122.36,122.91,122.21,122.66,29100.0,108.5047,108.9924,108.3716,108.7707,29100.0
2014-04-22 10:30:00,122.69,124.25,122.53,124.25,114100.0,108.7973,110.1806,108.6554,110.1806,114100.0
2014-04-22 11:00:00,124.2,125.37,123.99,124.98,301400.0,110.1363,111.1738,109.9501,110.828,301400.0
2014-04-22 11:30:00,124.84,125.24,123.91,123.93,64500.0,110.7038,111.0585,109.8791,109.8969,64500.0
2014-04-22 12:00:00,123.94,124.36,123.8,123.99,82400.0,109.9057,110.2782,109.7816,109.9501,82400.0
2014-04-22 12:30:00,123.97,124.21,123.63,123.74,49000.0,109.9324,110.1452,109.6309,109.7284,49000.0
2014-04-22 13:00:00,123.7,123.83,123.21,123.38,49300.0,109.6929,109.8082,109.2584,109.4092,49300.0
2014-04-22 13:30:00,123.3,123.48,122.85,123.04,52300.0,109.3382,109.4978,108.9392,109.1077,52300.0
2014-04-22 14:00:00,123.04,123.12,122.47,122.5,50600.0,109.1077,109.1786,108.6022,108.6288,50600.0
2014-04-22 14:30:00,122.55,122.6,122.41,122.46,21000.0,108.6731,108.7175,108.549,108.5933,21000.0
2014-04-22 15:00:00,122.45,122.54,122.14,122.14,24400.0,108.5845,108.6643,108.3096,108.3096,24400.0
2014-04-22 15:30:00,122.14,122.24,121.55,121.61,141300.0,108.3096,108.3982,107.7864,107.8396,141300.0
2014-04-23 09:30:00,121.4,121.86,120.75,120.79,39600.0,107.6534,108.0613,107.077,107.1124,39600.0
2014-04-23 10:00:00,120.86,122.64,120.56,122.64,68900.0,107.1745,108.753,106.9085,108.753,68900.0
2014-04-23 10:30:00,122.47,122.91,122.36,122.6,48800.0,108.6022,108.9924,108.5047,108.7175,48800.0
2014-04-23 11:00:00,122.71,122.96,122.33,122.88,42600.0,108.815,109.0367,108.4781,108.9658,42600.0
2014-04-23 11:30:00,122.89,123.07,122.81,123.03,17100.0,108.9746,109.1343,108.9037,109.0988,17100.0
2014-04-23 12:00:00,122.96,123.08,122.79,122.88,32800.0,109.0367,109.1431,108.886,108.9658,32800.0
2014-04-23 12:30:00,122.83,123.07,122.8,123.01,41300.0,108.9214,109.1343,108.8948,109.0811,41300.0
2014-04-23 13:00:00,123.01,123.09,122.53,122.57,18500.0,109.0811,109.152,108.6554,108.6909,18500.0
2014-04-23 13:30:00,122.62,122.63,122.32,122.35,32300.0,108.7352,108.7441,108.4692,108.4958,32300.0
2014-04-23 14:00:00,122.3,122.37,121.82,122.05,51600.0,108.4515,108.5135,108.0258,108.2298,51600.0
2014-04-23 14:30:00,122.0,122.1,121.88,122.01,15200.0,108.1854,108.2741,108.079,108.1943,15200.0
2014-04-23 15:00:00,121.99,122.43,121.94,122.26,26300.0,108.1766,108.5667,108.1322,108.416,26300.0
2014-04-23 15:30:00,122.32,122.45,122.09,122.13,62700.0,108.4692,108.5845,108.2652,108.3007,62700.0
2014-04-24 09:30:00,121.85,122.22,120.54,121.5,63200.0,108.0524,108.3805,106.8907,107.742,63200.0
2014-04-24 10:00:00,121.5,121.84,120.79,121.84,36400.0,107.742,108.0435,107.1124,108.0435,36400.0
2014-04-24 10:30:00,121.85,122.14,121.71,121.9,22100.0,108.0524,108.3096,107.9283,108.0967,22100.0
2014-04-24 11:00:00,121.83,122.48,121.62,122.24,15600.0,108.0347,108.6111,107.8485,108.3982,15600.0
2014-04-24 11:30:00,122.31,122.91,122.26,122.91,23100.0,108.4603,108.9924,108.416,108.9924,23100.0
2014-04-24 12:00:00,122.77,122.85,122.56,122.74,14400.0,108.8682,108.9392,108.682,108.8416,14400.0
2014-04-24 12:30:00,122.76,123.04,122.76,122.95,18700.0,108.8594,109.1077,108.8594,109.0278,18700.0
2014-04-24 13:00:00,122.97,122.97,122.48,122.48,8800.0,109.0456,109.0456,108.6111,108.6111,8800.0
2014-04-24 13:30:00,122.45,122.49,121.7,121.7,11500.0,108.5845,108.6199,107.9194,107.9194,11500.0
2014-04-24 14:00:00,121.77,122.29,121.69,122.14,23500.0,107.9815,108.4426,107.9105,108.3096,23500.0
2014-04-24 14:30:00,122.13,122.54,122.12,122.54,20400.0,108.3007,108.6643,108.2918,108.6643,20400.0
2014-04-24 15:00:00,122.56,122.68,122.32,122.41,22400.0,108.682,108.7884,108.4692,108.549,22400.0
2014-04-24 15:30:00,122.42,122.48,122.25,122.34,43100.0,108.5579,108.6111,108.4071,108.4869,43100.0
2014-04-25 09:30:00,121.81,122.29,120.83,121.05,23300.0,108.0169,108.4426,107.1479,107.343,23300.0
2014-04-25 10:00:00,121.09,121.68,120.89,121.34,46500.0,107.3785,107.9017,107.2011,107.6002,46500.0
2014-04-25 10:30:00,121.44,121.44,120.87,120.93,25900.0,107.6888,107.6888,107.1834,107.2366,25900.0
2014-04-25 11:00:00,120.99,121.03,120.65,120.76,63200.0,107.2898,107.3253,106.9883,107.0858,63200.0
2014-04-25 11:30:00,120.82,121.06,120.65,120.65,24100.0,107.139,107.3519,106.9883,106.9883,24100.0
2014-04-25 12:00:00,120.72,120.95,120.51,120.8,21500.0,107.0504,107.2543,106.8641,107.1213,21500.0
2014-04-25 12:30:00,120.84,121.05,120.7,120.79,32900.0,107.1568,107.343,107.0326,107.1124,32900.0
2014-04-25 13:00:00,120.81,120.84,120.01,120.12,25000.0,107.1302,107.1568,106.4208,106.5183,25000.0
2014-04-25 13:30:00,120.12,121.03,120.05,120.87,37200.0,106.5183,107.3253,106.4562,107.1834,37200.0
2014-04-25 14:00:00,120.91,121.03,120.7,120.88,40700.0,107.2188,107.3253,107.0326,107.1922,40700.0
2014-04-25 14:30:00,120.92,121.05,120.51,120.52,98400.0,107.2277,107.343,106.8641,106.873,98400.0
2014-04-25 15:00:00,120.57,121.01,120.55,121.0,30700.0,106.9173,107.3075,106.8996,107.2987,30700.0
2014-04-25 15:30:00,121.0,121.05,120.5,120.62,61300.0,107.2987,107.343,106.8553,106.9617,61300.0
2014-04-28 09:30:00,121.6,122.13,121.26,121.66,69700.0,107.8307,108.3007,107.5292,107.8839,69700.0
2014-04-28 10:00:00,121.73,123.23,121.73,122.82,68400.0,107.946,109.2761,107.946,108.9126,68400.0
2014-04-28 10:30:00,122.82,123.02,121.41,121.77,43500.0,108.9126,109.0899,107.6622,107.9815,43500.0
2014-04-28 11:00:00,121.89,122.03,121.04,121.04,28000.0,108.0879,108.212,107.3341,107.3341,28000.0
2014-04-28 11:30:00,121.05,121.35,120.45,120.52,48200.0,107.343,107.609,106.8109,106.873,48200.0
2014-04-28 12:00:00,120.45,121.03,120.24,120.75,38100.0,106.8109,107.3253,106.6247,107.077,38100.0
2014-04-28 12:30:00,120.88,121.09,120.61,120.63,15500.0,107.1922,107.3785,106.9528,106.9706,15500.0
2014-04-28 13:00:00,120.62,120.62,119.69,119.85,28400.0,106.9617,106.9617,106.137,106.2789,28400.0
2014-04-28 13:30:00,119.95,120.55,119.6,120.41,81300.0,106.3676,106.8996,106.0572,106.7755,81300.0
2014-04-28 14:00:00,120.44,121.25,120.22,120.77,75600.0,106.8021,107.5203,106.607,107.0947,75600.0
2014-04-28 14:30:00,120.81,121.05,120.57,120.79,11900.0,107.1302,107.343,106.9173,107.1124,11900.0
2014-04-28 15:00:00,120.74,121.61,120.74,121.47,37500.0,107.0681,107.8396,107.0681,107.7154,37500.0
2014-04-28 15:30:00,121.49,121.72,121.4,121.44,61300.0,107.7332,107.9371,107.6534,107.6888,61300.0
2014-04-29 09:30:00,121.37,121.37,120.13,120.15,36700.0,107.6268,107.6268,106.5272,106.5449,36700.0
2014-04-29 10:00:00,120.16,120.5,119.39,119.4,71700.0,106.5538,106.8553,105.871,105.8798,71700.0
2014-04-29 10:30:00,119.39,119.74,118.91,118.99,55900.0,105.871,106.1813,105.4453,105.5163,55900.0
2014-04-29 11:00:00,119.07,119.61,118.86,119.47,49800.0,105.5872,106.0661,105.401,105.9419,49800.0
2014-04-29 11:30:00,119.57,119.57,119.05,119.05,35700.0,106.0306,106.0306,105.5695,105.5695,35700.0
2014-04-29 12:00:00,119.04,119.32,118.92,119.01,35400.0,105.5606,105.8089,105.4542,105.534,35400.0
2014-04-29 12:30:00,119.08,120.31,118.92,120.26,46300.0,105.5961,106.6868,105.4542,106.6424,46300.0
2014-04-29 13:00:00,120.36,120.36,119.84,119.97,29200.0,106.7311,106.7311,106.27,106.3853,29200.0
2014-04-29 13:30:00,119.98,120.03,119.59,119.95,41600.0,106.3942,106.4385,106.0483,106.3676,41600.0
2014-04-29 14:00:00,119.93,119.97,119.51,119.61,54800.0,106.3498,106.3853,105.9774,106.0661,54800.0
2014-04-29 14:30:00,119.61,120.3,119.58,120.08,38600.0,106.0661,106.6779,106.0394,106.4828,38600.0
2014-04-29 15:00:00,120.12,120.23,119.71,119.87,35700.0,106.5183,106.6158,106.1547,106.2966,35700.0
2014-04-29 15:30:00,119.84,119.95,119.57,119.84,101300.0,106.27,106.3676,106.0306,106.27,101300.0
2014-04-30 09:30:00,120.03,120.61,119.41,119.8,61100.0,106.4385,106.9528,105.8887,106.2345,61100.0
2014-04-30 10:00:00,119.72,120.48,119.56,120.33,26600.0,106.1636,106.8375,106.0217,106.7045,26600.0
2014-04-30 10:30:00,120.35,120.52,120.19,120.34,16400.0,106.7223,106.873,106.5804,106.7134,16400.0
2014-04-30 11:00:00,120.34,120.5,119.93,120.38,48800.0,106.7134,106.8553,106.3498,106.7489,48800.0
2014-04-30 11:30:00,120.35,120.52,120.31,120.34,19500.0,106.7223,106.873,106.6868,106.7134,19500.0
2014-04-30 12:00:00,120.38,120.6,120.19,120.39,45600.0,106.7489,106.9439,106.5804,106.7577,45600.0
2014-04-30 12:30:00,120.25,120.58,120.25,120.54,15600.0,106.6336,106.9262,106.6336,106.8907,15600.0
2014-04-30 13:00:00,120.58,120.92,120.54,120.84,16700.0,106.9262,107.2277,106.8907,107.1568,16700.0
2014-04-30 13:30:00,120.85,120.93,120.77,120.85,11200.0,107.1656,107.2366,107.0947,107.1656,11200.0
2014-04-30 14:00:00,120.85,121.1,120.61,120.94,62700.0,107.1656,107.3873,106.9528,107.2455,62700.0
2014-04-30 14:30:00,120.95,121.21,120.78,120.99,15200.0,107.2543,107.4849,107.1036,107.2898,15200.0
2014-04-30 15:00:00,121.06,121.15,120.56,120.87,21200.0,107.3519,107.4317,106.9085,107.1834,21200.0
2014-04-30 15:30:00,120.87,121.47,120.87,121.28,150100.0,107.1834,107.7154,107.1834,107.547,150100.0
2014-05-01 09:30:00,124.07,124.16,121.51,121.92,54500.0,110.021,110.1008,107.7509,108.1145,54500.0
2014-05-01 10:00:00,121.71,121.91,120.8,120.96,34400.0,107.9283,108.1056,107.1213,107.2632,34400.0
2014-05-01 10:30:00,121.02,121.56,120.96,121.52,23200.0,107.3164,107.7952,107.2632,107.7598,23200.0
2014-05-01 11:00:00,121.53,121.7,121.39,121.67,22400.0,107.7686,107.9194,107.6445,107.8928,22400.0
2014-05-01 11:30:00,121.67,122.3,121.67,121.76,24500.0,107.8928,108.4515,107.8928,107.9726,24500.0
2014-05-01 12:00:00,121.81,122.15,121.74,121.86,14200.0,108.0169,108.3184,107.9549,108.0613,14200.0
2014-05-01 12:30:00,121.79,121.84,121.33,121.58,16700.0,107.9992,108.0435,107.5913,107.813,16700.0
2014-05-01 13:00:00,121.63,121.63,121.34,121.4,7300.0,107.8573,107.8573,107.6002,107.6534,7300.0
2014-05-01 13:30:00,121.27,121.44,120.85,120.91,16900.0,107.5381,107.6888,107.1656,107.2188,16900.0
2014-05-01 14:00:00,121.04,121.35,121.04,121.34,14400.0,107.3341,107.609,107.3341,107.6002,14400.0
2014-05-01 14:30:00,121.42,121.42,120.79,120.96,11200.0,107.6711,107.6711,107.1124,107.2632,11200.0
2014-05-01 15:00:00,120.97,121.17,120.76,120.99,17200.0,107.2721,107.4494,107.0858,107.2898,17200.0
2014-05-01 15:30:00,120.99,121.22,120.85,120.98,42300.0,107.2898,107.4937,107.1656,107.2809,42300.0
2014-05-02 09:30:00,121.26,123.03,121.26,122.28,46600.0,107.5292,109.0988,107.5292,108.4337,46600.0
2014-05-02 10:00:00,122.25,122.98,122.23,122.35,18700.0,108.4071,109.0545,108.3894,108.4958,18700.0
2014-05-02 10:30:00,122.48,122.67,121.15,121.36,35500.0,108.6111,108.7796,107.4317,107.6179,35500.0
2014-05-02 11:00:00,121.42,122.31,121.39,121.54,32200.0,107.6711,108.4603,107.6445,107.7775,32200.0
2014-05-02 11:30:00,121.45,122.42,121.45,122.27,10900.0,107.6977,108.5579,107.6977,108.4248,10900.0
2014-05-02 12:00:00,122.32,122.53,122.22,122.4,8000.0,108.4692,108.6554,108.3805,108.5401,8000.0
2014-05-02 12:30:00,122.41,122.51,122.28,122.33,8300.0,108.549,108.6377,108.4337,108.4781,8300.0
2014-05-02 13:00:00,122.33,122.41,121.82,121.87,12400.0,108.4781,108.549,108.0258,108.0701,12400.0
2014-05-02 13:30:00,121.77,121.99,121.54,121.59,10800.0,107.9815,108.1766,107.7775,107.8218,10800.0
2014-05-02 14:00:00,121.58,121.66,121.36,121.58,7100.0,107.813,107.8839,107.6179,107.813,7100.0
2014-05-02 14:30:00,121.57,121.73,121.32,121.39,10900.0,107.8041,107.946,107.5824,107.6445,10900.0
2014-05-02 15:00:00,121.39,121.67,121.35,121.65,14700.0,107.6445,107.8928,107.609,107.8751,14700.0
2014-05-02 15:30:00,121.63,121.84,121.51,121.65,38500.0,107.8573,108.0435,107.7509,107.8751,38500.0
2014-05-05 09:30:00,120.63,121.13,119.65,120.63,83500.0,106.9706,107.4139,106.1015,106.9706,83500.0
2014-05-05 10:00:00,120.76,121.22,120.39,120.62,66800.0,107.0858,107.4937,106.7577,106.9617,66800.0
2014-05-05 10:30:00,120.53,121.6,120.53,121.29,30300.0,106.8819,107.8307,106.8819,107.5558,30300.0
2014-05-05 11:00:00,121.32,121.43,121.0,121.2,47200.0,107.5824,107.68,107.2987,107.476,47200.0
2014-05-05 11:30:00,121.25,121.28,120.95,120.99,32000.0,107.5203,107.547,107.2543,107.2898,32000.0
2014-05-05 12:00:00,121.0,121.1,120.68,120.98,17400.0,107.2987,107.3873,107.0149,107.2809,17400.0
2014-05-05 12:30:00,120.98,120.98,120.57,120.69,6300.0,107.2809,107.2809,106.9173,107.0238,6300.0
2014-05-05 13:00:00,120.64,120.98,120.64,120.88,30800.0,106.9794,107.2809,106.9794,107.1922,30800.0
2014-05-05 13:30:00,120.87,121.22,120.84,121.07,11200.0,107.1834,107.4937,107.1568,107.3607,11200.0
2014-05-05 14:00:00,121.1,121.42,120.95,121.31,35900.0,107.3873,107.6711,107.2543,107.5736,35900.0
2014-05-05 14:30:00,121.31,121.7,121.31,121.48,15400.0,107.5736,107.9194,107.5736,107.7243,15400.0
2014-05-05 15:00:00,121.47,121.5,121.21,121.25,22300.0,107.7154,107.742,107.4849,107.5203,22300.0
2014-05-05 15:30:00,121.22,121.4,120.71,120.99,95700.0,107.4937,107.6534,107.0415,107.2898,95700.0
2014-05-06 09:30:00,120.7,121.59,120.39,121.29,36600.0,107.0326,107.8218,106.7577,107.5558,36600.0
2014-05-06 10:00:00,121.13,121.42,120.97,121.15,22000.0,107.4139,107.6711,107.2721,107.4317,22000.0
2014-05-06 10:30:00,121.3,121.53,121.26,121.27,23100.0,107.5647,107.7686,107.5292,107.5381,23100.0
2014-05-06 11:00:00,121.1,121.2,120.85,120.93,37900.0,107.3873,107.476,107.1656,107.2366,37900.0
2014-05-06 11:30:00,120.97,121.15,120.87,121.05,14000.0,107.2721,107.4317,107.1834,107.343,14000.0
2014-05-06 12:00:00,121.08,121.11,120.8,120.87,21100.0,107.3696,107.3962,107.1213,107.1834,21100.0
2014-05-06 12:30:00,120.83,120.87,120.68,120.75,15000.0,107.1479,107.1834,107.0149,107.077,15000.0
2014-05-06 13:00:00,120.7,120.74,120.34,120.47,72800.0,107.0326,107.0681,106.7134,106.8287,72800.0
2014-05-06 13:30:00,120.46,120.49,120.02,120.15,25800.0,106.8198,106.8464,106.4296,106.5449,25800.0
2014-05-06 14:00:00,120.09,120.36,119.84,120.26,25200.0,106.4917,106.7311,106.27,106.6424,25200.0
2014-05-06 14:30:00,120.25,120.51,120.14,120.25,78200.0,106.6336,106.8641,106.536,106.6336,78200.0
2014-05-06 15:00:00,120.25,120.72,120.18,120.62,48300.0,106.6336,107.0504,106.5715,106.9617,48300.0
2014-05-06 15:30:00,120.62,120.67,120.27,120.47,73800.0,106.9617,107.006,106.6513,106.8287,73800.0
2014-05-07 09:30:00,120.64,121.25,119.55,119.56,41200.0,106.9794,107.5203,106.0128,106.0217,41200.0
2014-05-07 10:00:00,119.55,119.9,118.65,119.07,20500.0,106.0128,106.3232,105.2148,105.5872,20500.0
2014-05-07 10:30:00,119.06,119.44,118.74,119.03,28500.0,105.5783,105.9153,105.2946,105.5517,28500.0
2014-05-07 11:00:00,118.94,119.22,118.67,118.77,14800.0,105.4719,105.7202,105.2325,105.3212,14800.0
2014-05-07 11:30:00,118.86,119.88,118.79,119.62,23300.0,105.401,106.3055,105.3389,106.0749,23300.0
2014-05-07 12:00:00,119.6,119.82,119.33,119.37,15700.0,106.0572,106.2523,105.8178,105.8532,15700.0
2014-05-07 12:30:00,119.34,119.52,118.78,118.86,11300.0,105.8266,105.9862,105.33,105.401,11300.0
2014-05-07 13:00:00,118.85,119.07,118.68,118.75,16700.0,105.3921,105.5872,105.2414,105.3034,16700.0
2014-05-07 13:30:00,118.75,119.05,118.61,118.63,13500.0,105.3034,105.5695,105.1793,105.197,13500.0
2014-05-07 14:00:00,118.59,118.85,118.51,118.66,30700.0,105.1616,105.3921,105.0906,105.2236,30700.0
2014-05-07 14:30:00,118.68,118.85,118.63,118.82,22600.0,105.2414,105.3921,105.197,105.3655,22600.0
2014-05-07 15:00:00,118.84,119.21,118.67,119.0,61700.0,105.3832,105.7113,105.2325,105.5251,61700.0
2014-05-07 15:30:00,119.0,119.52,119.0,119.47,114400.0,105.5251,105.9862,105.5251,105.9419,114400.0
2014-05-08 09:30:00,120.02,121.82,119.65,121.22,88700.0,106.4296,108.0258,106.1015,107.4937,88700.0
2014-05-08 10:00:00,121.25,121.85,121.06,121.21,62400.0,107.5203,108.0524,107.3519,107.4849,62400.0
2014-05-08 10:30:00,121.26,121.37,120.69,120.98,29000.0,107.5292,107.6268,107.0238,107.2809,29000.0
2014-05-08 11:00:00,121.12,122.48,120.89,122.36,58000.0,107.4051,108.6111,107.2011,108.5047,58000.0
2014-05-08 11:30:00,122.25,123.1,122.25,122.7,26500.0,108.4071,109.1609,108.4071,108.8062,26500.0
2014-05-08 12:00:00,122.83,122.87,122.38,122.46,47700.0,108.9214,108.9569,108.5224,108.5933,47700.0
2014-05-08 12:30:00,122.51,122.55,122.03,122.55,34500.0,108.6377,108.6731,108.212,108.6731,34500.0
2014-05-08 13:00:00,122.59,123.1,122.46,122.92,55900.0,108.7086,109.1609,108.5933,109.0012,55900.0
2014-05-08 13:30:00,122.92,123.08,122.76,122.98,80400.0,109.0012,109.1431,108.8594,109.0545,80400.0
2014-05-08 14:00:00,122.95,122.96,122.24,122.78,72000.0,109.0278,109.0367,108.3982,108.8771,72000.0
2014-05-08 14:30:00,122.78,122.8,121.83,122.04,52000.0,108.8771,108.8948,108.0347,108.2209,52000.0
2014-05-08 15:00:00,122.0,122.55,121.69,122.5,78700.0,108.1854,108.6731,107.9105,108.6288,78700.0
2014-05-08 15:30:00,122.47,122.62,122.39,122.46,154600.0,108.6022,108.7352,108.5313,108.5933,154600.0
2014-05-09 09:30:00,122.43,123.05,122.16,122.41,36300.0,108.5667,109.1165,108.3273,108.549,36300.0
2014-05-09 10:00:00,122.41,123.29,122.2,122.9,66100.0,108.549,109.3293,108.3628,108.9835,66100.0
2014-05-09 10:30:00,122.9,123.12,122.73,122.98,38500.0,108.9835,109.1786,108.8328,109.0545,38500.0
2014-05-09 11:00:00,122.9,123.11,122.82,122.93,65600.0,108.9835,109.1697,108.9126,109.0101,65600.0
2014-05-09 11:30:00,122.93,123.14,122.87,123.01,76800.0,109.0101,109.1963,108.9569,109.0811,76800.0
2014-05-09 12:00:00,123.0,123.1,122.71,122.85,27200.0,109.0722,109.1609,108.815,108.9392,27200.0
2014-05-09 12:30:00,122.86,123.43,122.74,123.1,55500.0,108.948,109.4535,108.8416,109.1609,55500.0
2014-05-09 13:00:00,123.17,123.3,122.9,123.01,14000.0,109.2229,109.3382,108.9835,109.0811,14000.0
2014-05-09 13:30:00,123.0,123.65,123.0,123.65,16800.0,109.0722,109.6486,109.0722,109.6486,16800.0
2014-05-09 14:00:00,123.62,123.75,122.99,123.12,25200.0,109.622,109.7373,109.0633,109.1786,25200.0
2014-05-09 14:30:00,123.17,124.0,123.17,123.9,40800.0,109.2229,109.959,109.2229,109.8703,40800.0
2014-05-09 15:00:00,123.9,124.29,123.84,124.29,47100.0,109.8703,110.2161,109.8171,110.2161,47100.0
2014-05-09 15:30:00,124.29,124.87,124.25,124.54,119900.0,110.2161,110.7304,110.1806,110.4378,119900.0
2014-05-12 09:30:00,124.79,125.66,124.26,125.01,50700.0,110.6595,111.431,110.1895,110.8546,50700.0
2014-05-12 10:00:00,125.08,125.23,124.6,124.95,93600.0,110.9167,111.0497,110.491,110.8014,93600.0
2014-05-12 10:30:00,124.91,125.07,124.39,124.88,83300.0,110.7659,110.9078,110.3048,110.7393,83300.0
2014-05-12 11:00:00,124.93,125.16,124.72,124.88,53300.0,110.7836,110.9876,110.5974,110.7393,53300.0
2014-05-12 11:30:00,124.88,124.96,124.74,124.9,42200.0,110.7393,110.8102,110.6152,110.757,42200.0
2014-05-12 12:00:00,124.87,125.41,124.87,125.25,36700.0,110.7304,111.2093,110.7304,111.0674,36700.0
2014-05-12 12:30:00,125.24,125.41,124.82,125.0,41600.0,111.0585,111.2093,110.6861,110.8457,41600.0
2014-05-12 13:00:00,125.0,125.16,124.86,124.99,25200.0,110.8457,110.9876,110.7216,110.8369,25200.0
2014-05-12 13:30:00,124.99,125.23,124.89,125.2,17200.0,110.8369,111.0497,110.7482,111.0231,17200.0
2014-05-12 14:00:00,125.2,125.48,125.13,125.29,34300.0,111.0231,111.2714,110.961,111.1029,34300.0
2014-05-12 14:30:00,125.29,125.41,125.29,125.35,27500.0,111.1029,111.2093,111.1029,111.1561,27500.0
2014-05-12 15:00:00,125.33,125.4,125.19,125.19,37500.0,111.1384,111.2004,111.0142,111.0142,37500.0
2014-05-12 15:30:00,125.19,125.37,125.18,125.28,73600.0,111.0142,111.1738,111.0053,111.094,73600.0
2014-05-13 09:30:00,125.69,125.69,123.07,123.6,90300.0,111.4576,111.4576,109.1343,109.6042,90300.0
2014-05-13 10:00:00,123.61,124.49,123.57,124.12,46600.0,109.6131,110.3935,109.5776,110.0654,46600.0
2014-05-13 10:30:00,124.11,124.39,123.97,124.1,31600.0,110.0565,110.3048,109.9324,110.0476,31600.0
2014-05-13 11:00:00,124.01,124.11,123.67,123.7,22000.0,109.9678,110.0565,109.6663,109.6929,22000.0
2014-05-13 11:30:00,123.72,123.75,123.16,123.45,37300.0,109.7107,109.7373,109.2141,109.4712,37300.0
2014-05-13 12:00:00,123.4,123.81,123.35,123.46,22100.0,109.4269,109.7905,109.3826,109.4801,22100.0
2014-05-13 12:30:00,123.45,123.6,123.3,123.33,23600.0,109.4712,109.6042,109.3382,109.3648,23600.0
2014-05-13 13:00:00,123.3,123.54,123.23,123.5,35900.0,109.3382,109.551,109.2761,109.5156,35900.0
2014-05-13 13:30:00,123.5,123.59,123.3,123.55,49500.0,109.5156,109.5954,109.3382,109.5599,49500.0
2014-05-13 14:00:00,123.54,124.08,123.52,123.95,57500.0,109.551,110.0299,109.5333,109.9146,57500.0
2014-05-13 14:30:00,123.96,124.08,123.71,123.87,39200.0,109.9235,110.0299,109.7018,109.8437,39200.0
2014-05-13 15:00:00,123.84,123.95,123.81,123.91,53000.0,109.8171,109.9146,109.7905,109.8791,53000.0
2014-05-13 15:30:00,123.91,123.91,123.34,123.4,135000.0,109.8791,109.8791,109.3737,109.4269,135000.0
2014-05-14 09:30:00,123.64,123.64,122.54,122.78,74600.0,109.6397,109.6397,108.6643,108.8771,74600.0
2014-05-14 10:00:00,122.94,123.39,122.16,122.39,92500.0,109.019,109.418,108.3273,108.5313,92500.0
2014-05-14 10:30:00,122.5,122.97,122.33,122.75,95800.0,108.6288,109.0456,108.4781,108.8505,95800.0
2014-05-14 11:00:00,122.8,123.06,122.54,122.56,55100.0,108.8948,109.1254,108.6643,108.682,55100.0
2014-05-14 11:30:00,122.55,122.77,122.43,122.47,52800.0,108.6731,108.8682,108.5667,108.6022,52800.0
2014-05-14 12:00:00,122.49,123.11,122.49,123.04,89000.0,108.6199,109.1697,108.6199,109.1077,89000.0
2014-05-14 12:30:00,123.07,123.6,123.0,123.43,97100.0,109.1343,109.6042,109.0722,109.4535,97100.0
2014-05-14 13:00:00,123.44,123.65,123.38,123.65,73500.0,109.4624,109.6486,109.4092,109.6486,73500.0
2014-05-14 13:30:00,123.65,123.96,123.47,123.85,148400.0,109.6486,109.9235,109.489,109.8259,148400.0
2014-05-14 14:00:00,123.85,123.85,123.3,123.84,126500.0,109.8259,109.8259,109.3382,109.8171,126500.0
2014-05-14 14:30:00,123.84,124.02,122.93,123.1,86100.0,109.8171,109.9767,109.0101,109.1609,86100.0
2014-05-14 15:00:00,123.1,123.57,123.07,123.27,136700.0,109.1609,109.5776,109.1343,109.3116,136700.0
2014-05-14 15:30:00,123.26,123.34,122.98,123.15,190900.0,109.3027,109.3737,109.0545,109.2052,190900.0
2014-05-15 09:30:00,127.78,128.45,121.0,123.94,465000.0,113.3109,113.9051,107.2987,109.9057,465000.0
2014-05-15 10:00:00,123.98,125.21,122.9,123.77,239100.0,109.9412,111.0319,108.9835,109.755,239100.0
2014-05-15 10:30:00,123.8,124.33,123.01,124.05,159300.0,109.7816,110.2516,109.0811,110.0033,159300.0
2014-05-15 11:00:00,124.05,124.15,122.12,122.21,175700.0,110.0033,110.092,108.2918,108.3716,175700.0
2014-05-15 11:30:00,122.22,122.55,120.13,121.12,146800.0,108.3805,108.6731,106.5272,107.4051,146800.0
2014-05-15 12:00:00,121.06,121.72,120.45,120.64,65800.0,107.3519,107.9371,106.8109,106.9794,65800.0
2014-05-15 12:30:00,120.6,123.0,120.59,122.3,96200.0,106.9439,109.0722,106.9351,108.4515,96200.0
2014-05-15 13:00:00,122.28,122.35,121.17,121.2,65300.0,108.4337,108.4958,107.4494,107.476,65300.0
2014-05-15 13:30:00,121.27,123.3,121.05,122.46,108400.0,107.5381,109.3382,107.343,108.5933,108400.0
2014-05-15 14:00:00,122.46,123.92,122.21,123.73,130100.0,108.5933,109.888,108.3716,109.7195,130100.0
2014-05-15 14:30:00,123.73,123.93,123.43,123.54,76900.0,109.7195,109.8969,109.4535,109.551,76900.0
2014-05-15 15:00:00,123.53,124.13,123.4,123.63,93600.0,109.5422,110.0742,109.4269,109.6309,93600.0
2014-05-15 15:30:00,123.63,124.32,123.51,124.23,170600.0,109.6309,110.2427,109.5244,110.1629,170600.0
2014-05-16 09:30:00,123.86,123.99,121.54,122.2,232300.0,109.8348,109.9501,107.7775,108.3628,232300.0
2014-05-16 10:00:00,122.37,122.41,120.37,121.41,237400.0,108.5135,108.549,106.74,107.6622,237400.0
2014-05-16 10:30:00,121.38,121.99,121.3,121.93,134000.0,107.6356,108.1766,107.5647,108.1233,134000.0
2014-05-16 11:00:00,121.93,122.65,121.74,121.84,131600.0,108.1233,108.7618,107.9549,108.0435,131600.0
2014-05-16 11:30:00,121.85,122.69,121.77,121.77,103300.0,108.0524,108.7973,107.9815,107.9815,103300.0
2014-05-16 12:00:00,121.85,121.85,120.21,120.47,72100.0,108.0524,108.0524,106.5981,106.8287,72100.0
2014-05-16 12:30:00,120.4,121.5,120.37,121.0,99800.0,106.7666,107.742,106.74,107.2987,99800.0
2014-05-16 13:00:00,121.0,121.81,120.77,121.45,68400.0,107.2987,108.0169,107.0947,107.6977,68400.0
2014-05-16 13:30:00,121.43,122.13,121.43,121.95,72000.0,107.68,108.3007,107.68,108.1411,72000.0
2014-05-16 14:00:00,121.95,122.18,121.81,122.09,72900.0,108.1411,108.345,108.0169,108.2652,72900.0
2014-05-16 14:30:00,122.04,122.17,121.56,121.75,67800.0,108.2209,108.3362,107.7952,107.9637,67800.0
2014-05-16 15:00:00,121.78,122.01,121.41,121.41,111900.0,107.9903,108.1943,107.6622,107.6622,111900.0
2014-05-16 15:30:00,121.44,121.68,120.87,121.68,254100.0,107.6888,107.9017,107.1834,107.9017,254100.0
2014-05-19 09:30:00,121.48,123.47,121.31,122.28,143800.0,107.7243,109.489,107.5736,108.4337,143800.0
2014-05-19 10:00:00,122.25,123.0,122.23,122.9,72100.0,108.4071,109.0722,108.3894,108.9835,72100.0
2014-05-19 10:30:00,122.91,123.0,122.58,122.95,59400.0,108.9924,109.0722,108.6997,109.0278,59400.0
2014-05-19 11:00:00,122.84,123.13,122.73,122.86,17100.0,108.9303,109.1875,108.8328,108.948,17100.0
2014-05-19 11:30:00,122.76,122.85,122.51,122.57,34700.0,108.8594,108.9392,108.6377,108.6909,34700.0
2014-05-19 12:00:00,122.57,123.19,122.56,123.13,79400.0,108.6909,109.2407,108.682,109.1875,79400.0
2014-05-19 12:30:00,123.12,123.12,122.52,122.52,14100.0,109.1786,109.1786,108.6465,108.6465,14100.0
2014-05-19 13:00:00,122.56,122.67,122.27,122.34,22800.0,108.682,108.7796,108.4248,108.4869,22800.0
2014-05-19 13:30:00,122.37,122.72,122.37,122.7,14100.0,108.5135,108.8239,108.5135,108.8062,14100.0
2014-05-19 14:00:00,122.71,123.21,122.71,123.0,45000.0,108.815,109.2584,108.815,109.0722,45000.0
2014-05-19 14:30:00,123.0,123.04,122.76,122.79,25800.0,109.0722,109.1077,108.8594,108.886,25800.0
2014-05-19 15:00:00,122.82,122.87,122.41,122.58,33700.0,108.9126,108.9569,108.549,108.6997,33700.0
2014-05-19 15:30:00,122.59,123.0,122.59,122.78,66300.0,108.7086,109.0722,108.7086,108.8771,66300.0
2014-05-20 09:30:00,122.79,122.79,121.45,121.54,78400.0,108.886,108.886,107.6977,107.7775,78400.0
2014-05-20 10:00:00,121.43,121.94,121.28,121.55,57900.0,107.68,108.1322,107.547,107.7864,57900.0
2014-05-20 10:30:00,121.55,121.88,121.42,121.8,31400.0,107.7864,108.079,107.6711,108.0081,31400.0
2014-05-20 11:00:00,121.79,121.98,121.57,121.88,30400.0,107.9992,108.1677,107.8041,108.079,30400.0
2014-05-20 11:30:00,121.84,122.07,121.64,121.88,16700.0,108.0435,108.2475,107.8662,108.079,16700.0
2014-05-20 12:00:00,121.89,121.89,121.4,121.43,34100.0,108.0879,108.0879,107.6534,107.68,34100.0
2014-05-20 12:30:00,121.5,121.65,121.12,121.44,22500.0,107.742,107.8751,107.4051,107.6888,22500.0
2014-05-20 13:00:00,121.44,121.74,121.26,121.74,63100.0,107.6888,107.9549,107.5292,107.9549,63100.0
2014-05-20 13:30:00,121.65,121.85,121.42,121.57,49900.0,107.8751,108.0524,107.6711,107.8041,49900.0
2014-05-20 14:00:00,121.44,121.86,121.44,121.66,21000.0,107.6888,108.0613,107.6888,107.8839,21000.0
2014-05-20 14:30:00,121.66,121.8,121.51,121.68,41100.0,107.8839,108.0081,107.7509,107.9017,41100.0
2014-05-20 15:00:00,121.67,122.29,121.64,122.25,49400.0,107.8928,108.4426,107.8662,108.4071,49400.0
2014-05-20 15:30:00,122.25,122.58,122.01,122.05,128900.0,108.4071,108.6997,108.1943,108.2298,128900.0
2014-05-21 09:30:00,122.11,123.02,121.83,122.11,17200.0,108.283,109.0899,108.0347,108.283,17200.0
2014-05-21 10:00:00,122.13,122.32,121.27,121.43,113400.0,108.3007,108.4692,107.5381,107.68,113400.0
2014-05-21 10:30:00,121.43,121.6,120.71,121.0,65800.0,107.68,107.8307,107.0415,107.2987,65800.0
2014-05-21 11:00:00,120.95,121.8,120.94,121.64,36600.0,107.2543,108.0081,107.2455,107.8662,36600.0
2014-05-21 11:30:00,121.71,121.77,120.92,121.54,73900.0,107.9283,107.9815,107.2277,107.7775,73900.0
2014-05-21 12:00:00,121.54,121.55,121.24,121.44,60100.0,107.7775,107.7864,107.5115,107.6888,60100.0
2014-05-21 12:30:00,121.49,121.77,121.4,121.7,19600.0,107.7332,107.9815,107.6534,107.9194,19600.0
2014-05-21 13:00:00,121.76,122.1,121.72,121.99,25600.0,107.9726,108.2741,107.9371,108.1766,25600.0
2014-05-21 13:30:00,121.99,122.33,121.95,122.2,62100.0,108.1766,108.4781,108.1411,108.3628,62100.0
2014-05-21 14:00:00,122.2,122.48,121.83,122.34,74800.0,108.3628,108.6111,108.0347,108.4869,74800.0
2014-05-21 14:30:00,122.31,122.31,121.97,122.28,113400.0,108.4603,108.4603,108.1588,108.4337,113400.0
2014-05-21 15:00:00,122.34,122.67,122.25,122.48,39900.0,108.4869,108.7796,108.4071,108.6111,39900.0
2014-05-21 15:30:00,122.46,122.67,122.25,122.54,96300.0,108.5933,108.7796,108.4071,108.6643,96300.0
2014-05-22 09:30:00,122.11,123.67,122.11,122.63,56400.0,108.283,109.6663,108.283,108.7441,56400.0
2014-05-22 10:00:00,122.67,122.87,122.39,122.56,31300.0,108.7796,108.9569,108.5313,108.682,31300.0
2014-05-22 10:30:00,122.53,123.03,122.5,122.81,16900.0,108.6554,109.0988,108.6288,108.9037,16900.0
2014-05-22 11:00:00,122.82,123.0,122.54,122.57,36700.0,108.9126,109.0722,108.6643,108.6909,36700.0
2014-05-22 11:30:00,122.59,123.06,122.59,122.9,41800.0,108.7086,109.1254,108.7086,108.9835,41800.0
2014-05-22 12:00:00,122.89,122.89,122.5,122.6,19100.0,108.9746,108.9746,108.6288,108.7175,19100.0
2014-05-22 12:30:00,122.56,122.65,122.5,122.54,35400.0,108.682,108.7618,108.6288,108.6643,35400.0
2014-05-22 13:00:00,122.53,122.64,122.5,122.63,25500.0,108.6554,108.753,108.6288,108.7441,25500.0
2014-05-22 13:30:00,122.63,122.74,122.5,122.73,66900.0,108.7441,108.8416,108.6288,108.8328,66900.0
2014-05-22 14:00:00,122.69,122.9,122.65,122.68,25800.0,108.7973,108.9835,108.7618,108.7884,25800.0
2014-05-22 14:30:00,122.7,122.82,122.52,122.6,23800.0,108.8062,108.9126,108.6465,108.7175,23800.0
2014-05-22 15:00:00,122.59,122.62,122.36,122.53,58600.0,108.7086,108.7352,108.5047,108.6554,58600.0
2014-05-22 15:30:00,122.54,122.66,122.49,122.52,89000.0,108.6643,108.7707,108.6199,108.6465,89000.0
2014-05-23 09:30:00,122.98,123.02,122.49,122.62,43700.0,109.0545,109.0899,108.6199,108.7352,43700.0
2014-05-23 10:00:00,122.65,123.17,122.5,123.03,38400.0,108.7618,109.2229,108.6288,109.0988,38400.0
2014-05-23 10:30:00,123.07,123.26,122.71,122.95,34800.0,109.1343,109.3027,108.815,109.0278,34800.0
2014-05-23 11:00:00,122.95,123.42,122.9,123.28,37100.0,109.0278,109.4446,108.9835,109.3205,37100.0
2014-05-23 11:30:00,123.28,123.42,123.1,123.24,19300.0,109.3205,109.4446,109.1609,109.285,19300.0
2014-05-23 12:00:00,123.21,123.33,123.12,123.19,22600.0,109.2584,109.3648,109.1786,109.2407,22600.0
2014-05-23 12:30:00,123.18,123.52,123.18,123.31,24500.0,109.2318,109.5333,109.2318,109.3471,24500.0
2014-05-23 13:00:00,123.27,123.31,123.0,123.0,9100.0,109.3116,109.3471,109.0722,109.0722,9100.0
2014-05-23 13:30:00,123.05,123.18,123.01,123.18,16100.0,109.1165,109.2318,109.0811,109.2318,16100.0
2014-05-23 14:00:00,123.19,123.35,123.1,123.35,38700.0,109.2407,109.3826,109.1609,109.3826,38700.0
2014-05-23 14:30:00,123.35,123.44,123.34,123.38,26200.0,109.3826,109.4624,109.3737,109.4092,26200.0
2014-05-23 15:00:00,123.39,123.71,123.35,123.59,38700.0,109.418,109.7018,109.3826,109.5954,38700.0
2014-05-23 15:30:00,123.59,123.59,123.21,123.25,57200.0,109.5954,109.5954,109.2584,109.2939,57200.0
2014-05-27 09:30:00,124.03,124.03,122.87,122.88,51000.0,109.9856,109.9856,108.9569,108.9658,51000.0
2014-05-27 10:00:00,122.8,122.97,121.85,122.17,62200.0,108.8948,109.0456,108.0524,108.3362,62200.0
2014-05-27 10:30:00,122.14,122.57,122.05,122.44,28500.0,108.3096,108.6909,108.2298,108.5756,28500.0
2014-05-27 11:00:00,122.48,122.48,121.38,121.62,42000.0,108.6111,108.6111,107.6356,107.8485,42000.0
2014-05-27 11:30:00,121.68,121.73,121.24,121.44,35600.0,107.9017,107.946,107.5115,107.6888,35600.0
2014-05-27 12:00:00,121.44,121.81,121.41,121.71,17700.0,107.6888,108.0169,107.6622,107.9283,17700.0
2014-05-27 12:30:00,121.7,121.75,121.45,121.49,18100.0,107.9194,107.9637,107.6977,107.7332,18100.0
2014-05-27 13:00:00,121.52,121.53,121.27,121.46,26500.0,107.7598,107.7686,107.5381,107.7066,26500.0
2014-05-27 13:30:00,121.48,121.85,121.35,121.85,26300.0,107.7243,108.0524,107.609,108.0524,26300.0
2014-05-27 14:00:00,121.89,122.03,121.86,122.0,27300.0,108.0879,108.212,108.0613,108.1854,27300.0
2014-05-27 14:30:00,121.97,121.99,121.72,121.75,29300.0,108.1588,108.1766,107.9371,107.9637,29300.0
2014-05-27 15:00:00,121.75,121.84,121.69,121.7,22000.0,107.9637,108.0435,107.9105,107.9194,22000.0
2014-05-27 15:30:00,121.68,121.69,121.35,121.45,94100.0,107.9017,107.9105,107.609,107.6977,94100.0
2014-05-28 09:30:00,121.42,121.49,120.15,120.34,58100.0,107.6711,107.7332,106.5449,106.7134,58100.0
2014-05-28 10:00:00,120.22,120.8,120.0,120.8,34400.0,106.607,107.1213,106.4119,107.1213,34400.0
2014-05-28 10:30:00,120.76,120.95,120.68,120.95,24400.0,107.0858,107.2543,107.0149,107.2543,24400.0
2014-05-28 11:00:00,120.96,121.63,120.96,121.46,17300.0,107.2632,107.8573,107.2632,107.7066,17300.0
2014-05-28 11:30:00,121.44,121.8,121.14,121.22,38200.0,107.6888,108.0081,107.4228,107.4937,38200.0
2014-05-28 12:00:00,121.21,121.4,121.17,121.3,17600.0,107.4849,107.6534,107.4494,107.5647,17600.0
2014-05-28 12:30:00,121.3,121.33,120.91,120.92,24900.0,107.5647,107.5913,107.2188,107.2277,24900.0
2014-05-28 13:00:00,120.93,121.2,120.86,121.16,15500.0,107.2366,107.476,107.1745,107.4405,15500.0
2014-05-28 13:30:00,121.18,121.37,121.11,121.25,12800.0,107.4583,107.6268,107.3962,107.5203,12800.0
2014-05-28 14:00:00,121.18,121.27,120.75,120.97,30700.0,107.4583,107.5381,107.077,107.2721,30700.0
2014-05-28 14:30:00,120.96,121.39,120.73,121.33,38400.0,107.2632,107.6445,107.0592,107.5913,38400.0
2014-05-28 15:00:00,121.28,121.47,121.16,121.19,45900.0,107.547,107.7154,107.4405,107.4671,45900.0
2014-05-28 15:30:00,121.23,121.36,121.08,121.11,72400.0,107.5026,107.6179,107.3696,107.3962,72400.0
2014-05-29 09:30:00,122.11,123.35,121.58,122.99,91700.0,108.283,109.3826,107.813,109.0633,91700.0
2014-05-29 10:00:00,122.95,122.98,121.73,122.26,31600.0,109.0278,109.0545,107.946,108.416,31600.0
2014-05-29 10:30:00,122.22,122.66,122.1,122.32,25600.0,108.3805,108.7707,108.2741,108.4692,25600.0
2014-05-29 11:00:00,122.32,122.34,122.03,122.32,14000.0,108.4692,108.4869,108.212,108.4692,14000.0
2014-05-29 11:30:00,122.3,122.41,122.0,122.0,19100.0,108.4515,108.549,108.1854,108.1854,19100.0
2014-05-29 12:00:00,122.05,122.32,122.01,122.18,18400.0,108.2298,108.4692,108.1943,108.345,18400.0
2014-05-29 12:30:00,122.22,122.28,122.17,122.23,17300.0,108.3805,108.4337,108.3362,108.3894,17300.0
2014-05-29 13:00:00,122.23,122.23,122.01,122.03,14500.0,108.3894,108.3894,108.1943,108.212,14500.0
2014-05-29 13:30:00,122.04,122.41,122.0,122.39,25900.0,108.2209,108.549,108.1854,108.5313,25900.0
2014-05-29 14:00:00,122.36,122.61,122.24,122.5,34900.0,108.5047,108.7263,108.3982,108.6288,34900.0
2014-05-29 14:30:00,122.47,122.74,122.32,122.32,95300.0,108.6022,108.8416,108.4692,108.4692,95300.0
2014-05-29 15:00:00,122.36,122.42,122.03,122.39,44400.0,108.5047,108.5579,108.212,108.5313,44400.0
2014-05-29 15:30:00,122.38,122.48,122.16,122.31,73100.0,108.5224,108.6111,108.3273,108.4603,73100.0
2014-05-30 09:30:00,122.33,123.35,122.33,123.27,62300.0,108.4781,109.3826,108.4781,109.3116,62300.0
2014-05-30 10:00:00,123.23,123.68,123.19,123.63,51300.0,109.2761,109.6752,109.2407,109.6309,51300.0
2014-05-30 10:30:00,123.61,124.19,123.6,123.79,42700.0,109.6131,110.1274,109.6042,109.7727,42700.0
2014-05-30 11:00:00,123.77,124.25,123.77,124.08,40600.0,109.755,110.1806,109.755,110.0299,40600.0
2014-05-30 11:30:00,124.07,124.21,123.94,123.98,19000.0,110.021,110.1452,109.9057,109.9412,19000.0
2014-05-30 12:00:00,123.95,123.95,123.74,123.8,15400.0,109.9146,109.9146,109.7284,109.7816,15400.0
2014-05-30 12:30:00,123.78,123.81,123.42,123.49,27100.0,109.7639,109.7905,109.4446,109.5067,27100.0
2014-05-30 13:00:00,123.5,123.7,123.45,123.57,22100.0,109.5156,109.6929,109.4712,109.5776,22100.0
2014-05-30 13:30:00,123.59,124.11,123.57,124.09,30000.0,109.5954,110.0565,109.5776,110.0388,30000.0
2014-05-30 14:00:00,124.1,124.1,123.83,123.93,23400.0,110.0476,110.0476,109.8082,109.8969,23400.0
2014-05-30 14:30:00,123.94,123.95,123.8,123.82,25400.0,109.9057,109.9146,109.7816,109.7993,25400.0
2014-05-30 15:00:00,123.79,124.23,123.67,124.17,47000.0,109.7727,110.1629,109.6663,110.1097,47000.0
2014-05-30 15:30:00,124.16,124.3,124.02,124.18,117400.0,110.1008,110.225,109.9767,110.1186,117400.0
2014-06-02 09:30:00,124.22,124.43,123.2,123.55,64500.0,110.154,110.3403,109.2495,109.5599,64500.0
2014-06-02 10:00:00,123.53,124.08,123.34,123.71,45800.0,109.5422,110.0299,109.3737,109.7018,45800.0
2014-06-02 10:30:00,123.72,124.35,123.54,124.03,84300.0,109.7107,110.2693,109.551,109.9856,84300.0
2014-06-02 11:00:00,124.06,124.39,123.95,124.26,17000.0,110.0122,110.3048,109.9146,110.1895,17000.0
2014-06-02 11:30:00,124.33,124.44,124.16,124.16,17900.0,110.2516,110.3491,110.1008,110.1008,17900.0
2014-06-02 12:00:00,124.07,124.14,123.96,124.02,5400.0,110.021,110.0831,109.9235,109.9767,5400.0
2014-06-02 12:30:00,124.03,124.06,123.93,123.95,5000.0,109.9856,110.0122,109.8969,109.9146,5000.0
2014-06-02 13:00:00,123.95,124.0,123.77,123.94,8900.0,109.9146,109.959,109.755,109.9057,8900.0
2014-06-02 13:30:00,123.96,124.06,123.9,123.96,36400.0,109.9235,110.0122,109.8703,109.9235,36400.0
2014-06-02 14:00:00,123.97,124.08,123.81,124.05,21500.0,109.9324,110.0299,109.7905,110.0033,21500.0
2014-06-02 14:30:00,124.06,124.19,124.01,124.19,11800.0,110.0122,110.1274,109.9678,110.1274,11800.0
2014-06-02 15:00:00,124.16,124.45,124.05,124.35,35100.0,110.1008,110.358,110.0033,110.2693,35100.0
2014-06-02 15:30:00,124.35,124.49,124.32,124.46,61200.0,110.2693,110.3935,110.2427,110.3669,61200.0
2014-06-03 09:30:00,123.88,124.64,123.77,124.34,22200.0,109.8525,110.5265,109.755,110.2605,22200.0
2014-06-03 10:00:00,124.4,125.27,124.4,124.95,72500.0,110.3137,111.0851,110.3137,110.8014,72500.0
2014-06-03 10:30:00,124.99,125.47,124.73,125.05,36900.0,110.8369,111.2625,110.6063,110.8901,36900.0
2014-06-03 11:00:00,125.04,125.13,124.9,124.92,27700.0,110.8812,110.961,110.757,110.7748,27700.0
2014-06-03 11:30:00,124.9,125.1,124.76,125.05,53400.0,110.757,110.9344,110.6329,110.8901,53400.0
2014-06-03 12:00:00,125.03,125.13,124.95,125.04,15600.0,110.8723,110.961,110.8014,110.8812,15600.0
2014-06-03 12:30:00,125.06,125.18,124.84,124.93,37000.0,110.8989,111.0053,110.7038,110.7836,37000.0
2014-06-03 13:00:00,124.93,125.02,124.76,125.0,22600.0,110.7836,110.8635,110.6329,110.8457,22600.0
2014-06-03 13:30:00,125.01,125.01,124.79,124.83,18900.0,110.8546,110.8546,110.6595,110.695,18900.0
2014-06-03 14:00:00,124.83,125.05,124.6,124.97,39200.0,110.695,110.8901,110.491,110.8191,39200.0
2014-06-03 14:30:00,124.99,125.64,124.95,125.64,47500.0,110.8369,111.4132,110.8014,111.4132,47500.0
2014-06-03 15:00:00,125.59,125.82,125.52,125.68,66800.0,111.3689,111.5729,111.3068,111.4487,66800.0
2014-06-03 15:30:00,125.7,125.7,125.23,125.25,140700.0,111.4665,111.4665,111.0497,111.0674,140700.0
2014-06-04 09:30:00,124.82,125.71,124.73,125.55,31500.0,110.6861,111.4753,110.6063,111.3334,31500.0
2014-06-04 10:00:00,125.54,125.7,125.2,125.28,38800.0,111.3246,111.4665,111.0231,111.094,38800.0
2014-06-04 10:30:00,125.28,125.63,125.21,125.63,17700.0,111.094,111.4044,111.0319,111.4044,17700.0
2014-06-04 11:00:00,125.71,126.08,125.64,126.02,15800.0,111.4753,111.8034,111.4132,111.7502,15800.0
2014-06-04 11:30:00,125.99,126.16,125.92,126.0,11000.0,111.7236,111.8744,111.6615,111.7325,11000.0
2014-06-04 12:00:00,125.96,126.22,125.96,126.16,12900.0,111.697,111.9276,111.697,111.8744,12900.0
2014-06-04 12:30:00,126.22,126.22,126.05,126.08,16600.0,111.9276,111.9276,111.7768,111.8034,16600.0
2014-06-04 13:00:00,126.03,126.12,125.96,125.96,13000.0,111.7591,111.8389,111.697,111.697,13000.0
2014-06-04 13:30:00,125.93,126.22,125.89,126.19,17800.0,111.6704,111.9276,111.6349,111.901,17800.0
2014-06-04 14:00:00,126.22,126.22,125.95,125.95,18400.0,111.9276,111.9276,111.6881,111.6881,18400.0
2014-06-04 14:30:00,125.99,126.17,125.94,126.17,15200.0,111.7236,111.8832,111.6793,111.8832,15200.0
2014-06-04 15:00:00,126.17,126.33,126.12,126.3,24700.0,111.8832,112.0251,111.8389,111.9985,24700.0
2014-06-04 15:30:00,126.3,126.51,126.28,126.5,64900.0,111.9985,112.1847,111.9808,112.1759,64900.0
2014-06-05 09:30:00,126.53,127.0,126.3,126.36,57600.0,112.2025,112.6193,111.9985,112.0517,57600.0
2014-06-05 10:00:00,126.49,127.0,126.16,126.98,26600.0,112.167,112.6193,111.8744,112.6015,26600.0
2014-06-05 10:30:00,126.95,126.95,126.16,126.37,17700.0,112.5749,112.5749,111.8744,112.0606,17700.0
2014-06-05 11:00:00,126.34,126.99,126.3,126.94,14500.0,112.034,112.6104,111.9985,112.566,14500.0
2014-06-05 11:30:00,126.99,127.34,126.82,127.34,24900.0,112.6104,112.9208,112.4596,112.9208,24900.0
2014-06-05 12:00:00,127.35,127.52,127.07,127.52,16400.0,112.9296,113.0804,112.6813,113.0804,16400.0
2014-06-05 12:30:00,127.56,127.77,127.26,127.44,26200.0,113.1158,113.3021,112.8498,113.0094,26200.0
2014-06-05 13:00:00,127.51,127.61,127.4,127.49,19700.0,113.0715,113.1602,112.974,113.0538,19700.0
2014-06-05 13:30:00,127.49,127.59,127.3,127.5,21500.0,113.0538,113.1424,112.8853,113.0626,21500.0
2014-06-05 14:00:00,127.54,127.54,127.23,127.23,28000.0,113.0981,113.0981,112.8232,112.8232,28000.0
2014-06-05 14:30:00,127.27,127.37,127.09,127.25,55800.0,112.8587,112.9474,112.6991,112.8409,55800.0
2014-06-05 15:00:00,127.25,127.47,127.22,127.35,63700.0,112.8409,113.036,112.8143,112.9296,63700.0
2014-06-05 15:30:00,127.33,127.54,127.27,127.42,124100.0,112.9119,113.0981,112.8587,112.9917,124100.0
2014-06-06 09:30:00,127.65,128.01,127.13,127.57,30100.0,113.1956,113.5149,112.7345,113.1247,30100.0
2014-06-06 10:00:00,127.68,127.83,127.2,127.74,21900.0,113.2223,113.3553,112.7966,113.2755,21900.0
2014-06-06 10:30:00,127.76,127.83,127.2,127.39,31300.0,113.2932,113.3553,112.7966,112.9651,31300.0
2014-06-06 11:00:00,127.38,127.79,127.28,127.36,27900.0,112.9562,113.3198,112.8675,112.9385,27900.0
2014-06-06 11:30:00,127.41,127.51,127.22,127.37,18700.0,112.9828,113.0715,112.8143,112.9474,18700.0
2014-06-06 12:00:00,127.31,127.48,127.23,127.48,11900.0,112.8941,113.0449,112.8232,113.0449,11900.0
2014-06-06 12:30:00,127.48,128.1,127.48,128.02,36200.0,113.0449,113.5947,113.0449,113.5238,36200.0
2014-06-06 13:00:00,128.03,128.29,128.03,128.16,39800.0,113.5326,113.7632,113.5326,113.6479,39800.0
2014-06-06 13:30:00,128.16,128.64,127.96,128.53,34500.0,113.6479,114.0735,113.4705,113.976,34500.0
2014-06-06 14:00:00,128.56,128.65,128.46,128.62,33000.0,114.0026,114.0824,113.9139,114.0558,33000.0
2014-06-06 14:30:00,128.61,128.63,128.4,128.41,30700.0,114.0469,114.0647,113.8607,113.8696,30700.0
2014-06-06 15:00:00,128.4,128.42,128.17,128.35,26700.0,113.8607,113.8785,113.6568,113.8164,26700.0
2014-06-06 15:30:00,128.36,128.46,128.28,128.42,62300.0,113.8253,113.9139,113.7543,113.8785,62300.0
2014-06-09 09:30:00,128.2,128.97,127.98,128.46,31000.0,113.6834,114.3662,113.4883,113.9139,31000.0
2014-06-09 10:00:00,128.51,128.52,127.73,127.74,15200.0,113.9583,113.9671,113.2666,113.2755,15200.0
2014-06-09 10:30:00,127.83,127.95,127.65,127.74,15400.0,113.3553,113.4617,113.1956,113.2755,15400.0
2014-06-09 11:00:00,127.74,127.81,127.54,127.56,30800.0,113.2755,113.3375,113.0981,113.1158,30800.0
2014-06-09 11:30:00,127.6,127.64,127.27,127.28,23200.0,113.1513,113.1868,112.8587,112.8675,23200.0
2014-06-09 12:00:00,127.28,127.41,127.14,127.15,19500.0,112.8675,112.9828,112.7434,112.7523,19500.0
2014-06-09 12:30:00,127.16,127.18,126.79,126.98,28400.0,112.7611,112.7789,112.433,112.6015,28400.0
2014-06-09 13:00:00,126.98,127.54,126.98,127.36,42700.0,112.6015,113.0981,112.6015,112.9385,42700.0
2014-06-09 13:30:00,127.42,127.49,127.3,127.49,55700.0,112.9917,113.0538,112.8853,113.0538,55700.0
2014-06-09 14:00:00,127.47,127.6,127.33,127.48,59600.0,113.036,113.1513,112.9119,113.0449,59600.0
2014-06-09 14:30:00,127.52,127.62,127.43,127.48,38400.0,113.0804,113.169,113.0006,113.0449,38400.0
2014-06-09 15:00:00,127.49,128.0,127.46,127.65,49800.0,113.0538,113.506,113.0272,113.1956,49800.0
2014-06-09 15:30:00,127.64,127.71,127.5,127.71,91000.0,113.1868,113.2489,113.0626,113.2489,91000.0
2014-06-10 09:30:00,127.07,127.63,127.07,127.46,54200.0,112.6813,113.1779,112.6813,113.0272,54200.0
2014-06-10 10:00:00,127.33,127.41,126.48,126.77,60900.0,112.9119,112.9828,112.1581,112.4153,60900.0
2014-06-10 10:30:00,126.76,126.8,126.21,126.47,68000.0,112.4064,112.4419,111.9187,112.1493,68000.0
2014-06-10 11:00:00,126.49,126.58,126.35,126.46,16900.0,112.167,112.2468,112.0429,112.1404,16900.0
2014-06-10 11:30:00,126.44,126.7,126.44,126.47,9500.0,112.1227,112.3532,112.1227,112.1493,9500.0
2014-06-10 12:00:00,126.48,126.48,126.31,126.41,8800.0,112.1581,112.1581,112.0074,112.0961,8800.0
2014-06-10 12:30:00,126.45,126.81,126.42,126.74,38300.0,112.1315,112.4508,112.1049,112.3887,38300.0
2014-06-10 13:00:00,126.77,126.87,126.69,126.87,9300.0,112.4153,112.504,112.3444,112.504,9300.0
2014-06-10 13:30:00,126.86,126.91,126.71,126.91,12000.0,112.4951,112.5394,112.3621,112.5394,12000.0
2014-06-10 14:00:00,126.94,127.07,126.88,126.95,14800.0,112.566,112.6813,112.5128,112.5749,14800.0
2014-06-10 14:30:00,126.98,126.98,126.78,126.78,12000.0,112.6015,112.6015,112.4242,112.4242,12000.0
2014-06-10 15:00:00,126.83,127.04,126.83,126.98,23300.0,112.4685,112.6547,112.4685,112.6015,23300.0
2014-06-10 15:30:00,127.0,127.14,126.74,126.95,80600.0,112.6193,112.7434,112.3887,112.5749,80600.0
2014-06-11 09:30:00,126.53,126.92,126.38,126.64,15500.0,112.2025,112.5483,112.0695,112.3,15500.0
2014-06-11 10:00:00,126.56,126.59,125.57,125.69,17000.0,112.2291,112.2557,111.3512,111.4576,17000.0
2014-06-11 10:30:00,125.67,125.89,125.52,125.63,9300.0,111.4399,111.6349,111.3068,111.4044,9300.0
2014-06-11 11:00:00,125.7,126.18,125.7,125.89,29400.0,111.4665,111.8921,111.4665,111.6349,29400.0
2014-06-11 11:30:00,125.95,126.21,125.75,126.21,11600.0,111.6881,111.9187,111.5108,111.9187,11600.0
2014-06-11 12:00:00,126.23,126.46,126.18,126.33,11500.0,111.9364,112.1404,111.8921,112.0251,11500.0
2014-06-11 12:30:00,126.34,126.42,126.0,126.0,16500.0,112.034,112.1049,111.7325,111.7325,16500.0
2014-06-11 13:00:00,126.05,126.15,125.97,126.13,17500.0,111.7768,111.8655,111.7059,111.8478,17500.0
2014-06-11 13:30:00,126.14,126.16,125.75,125.75,12000.0,111.8566,111.8744,111.5108,111.5108,12000.0
2014-06-11 14:00:00,125.75,125.86,125.44,125.84,14100.0,111.5108,111.6083,111.2359,111.5906,14100.0
2014-06-11 14:30:00,125.78,126.22,125.74,125.91,19600.0,111.5374,111.9276,111.5019,111.6527,19600.0
2014-06-11 15:00:00,125.87,126.07,125.87,126.05,20600.0,111.6172,111.7946,111.6172,111.7768,20600.0
2014-06-11 15:30:00,126.11,126.23,126.05,126.13,69800.0,111.83,111.9364,111.7768,111.8478,69800.0
2014-06-12 09:30:00,125.8,125.91,124.78,125.08,16600.0,111.5551,111.6527,110.6506,110.9167,16600.0
2014-06-12 10:00:00,125.18,125.44,124.31,124.47,17000.0,111.0053,111.2359,110.2339,110.3757,17000.0
2014-06-12 10:30:00,124.4,124.59,123.99,124.15,25600.0,110.3137,110.4821,109.9501,110.092,25600.0
2014-06-12 11:00:00,124.12,124.39,123.98,124.39,15700.0,110.0654,110.3048,109.9412,110.3048,15700.0
2014-06-12 11:30:00,124.33,124.45,123.94,124.37,26200.0,110.2516,110.358,109.9057,110.2871,26200.0
2014-06-12 12:00:00,124.37,124.5,124.15,124.43,10600.0,110.2871,110.4023,110.092,110.3403,10600.0
2014-06-12 12:30:00,124.42,124.42,123.81,123.85,6500.0,110.3314,110.3314,109.7905,109.8259,6500.0
2014-06-12 13:00:00,123.97,124.0,123.69,123.69,15000.0,109.9324,109.959,109.6841,109.6841,15000.0
2014-06-12 13:30:00,123.68,123.85,123.52,123.73,21200.0,109.6752,109.8259,109.5333,109.7195,21200.0
2014-06-12 14:00:00,123.69,124.02,123.62,124.01,28700.0,109.6841,109.9767,109.622,109.9678,28700.0
2014-06-12 14:30:00,124.02,124.56,123.99,124.48,44700.0,109.9767,110.4555,109.9501,110.3846,44700.0
2014-06-12 15:00:00,124.47,124.57,124.16,124.19,49100.0,110.3757,110.4644,110.1008,110.1274,49100.0
2014-06-12 15:30:00,124.19,124.35,123.7,124.29,111100.0,110.1274,110.2693,109.6929,110.2161,111100.0
2014-06-13 09:30:00,124.65,124.65,123.51,123.93,27500.0,110.5354,110.5354,109.5244,109.8969,27500.0
2014-06-13 10:00:00,123.89,124.44,123.36,124.23,49000.0,109.8614,110.3491,109.3914,110.1629,49000.0
2014-06-13 10:30:00,124.22,124.64,124.14,124.35,20200.0,110.154,110.5265,110.0831,110.2693,20200.0
2014-06-13 11:00:00,124.35,124.48,124.08,124.18,22300.0,110.2693,110.3846,110.0299,110.1186,22300.0
2014-06-13 11:30:00,124.15,124.24,123.92,124.14,17900.0,110.092,110.1718,109.888,110.0831,17900.0
2014-06-13 12:00:00,124.15,124.39,124.09,124.23,24700.0,110.092,110.3048,110.0388,110.1629,24700.0
2014-06-13 12:30:00,124.23,124.3,124.05,124.25,20400.0,110.1629,110.225,110.0033,110.1806,20400.0
2014-06-13 13:00:00,124.24,124.26,124.02,124.26,14900.0,110.1718,110.1895,109.9767,110.1895,14900.0
2014-06-13 13:30:00,124.28,124.37,124.22,124.25,14100.0,110.2072,110.2871,110.154,110.1806,14100.0
2014-06-13 14:00:00,124.27,124.34,124.17,124.18,14300.0,110.1984,110.2605,110.1097,110.1186,14300.0
2014-06-13 14:30:00,124.17,124.18,123.97,124.12,23400.0,110.1097,110.1186,109.9324,110.0654,23400.0
2014-06-13 15:00:00,124.15,124.68,124.15,124.48,36600.0,110.092,110.562,110.092,110.3846,36600.0
2014-06-13 15:30:00,124.46,124.84,124.32,124.81,74900.0,110.3669,110.7038,110.2427,110.6772,74900.0
2014-06-16 09:30:00,124.36,124.79,124.23,124.59,33400.0,110.3311,110.7126,110.2158,110.5352,33400.0
2014-06-16 10:00:00,124.55,125.16,124.52,124.79,29900.0,110.4997,111.0409,110.4731,110.7126,29900.0
2014-06-16 10:30:00,124.83,125.01,124.66,124.9,35400.0,110.7481,110.9078,110.5973,110.8102,35400.0
2014-06-16 11:00:00,124.92,124.93,124.35,124.35,37400.0,110.8279,110.8368,110.3222,110.3222,37400.0
2014-06-16 11:30:00,124.34,124.39,124.17,124.2,8600.0,110.3134,110.3577,110.1626,110.1892,8600.0
2014-06-16 12:00:00,124.26,124.52,124.15,124.38,31600.0,110.2424,110.4731,110.1448,110.3489,31600.0
2014-06-16 12:30:00,124.35,124.69,124.34,124.69,20000.0,110.3222,110.6239,110.3134,110.6239,20000.0
2014-06-16 13:00:00,124.71,125.21,124.58,125.16,43600.0,110.6416,111.0852,110.5263,111.0409,43600.0
2014-06-16 13:30:00,125.13,125.19,125.07,125.17,12000.0,111.0143,111.0675,110.961,111.0497,12000.0
2014-06-16 14:00:00,125.12,125.29,125.12,125.22,11100.0,111.0054,111.1562,111.0054,111.0941,11100.0
2014-06-16 14:30:00,125.22,125.25,125.04,125.04,17600.0,111.0941,111.1207,110.9344,110.9344,17600.0
2014-06-16 15:00:00,125.03,125.06,124.72,124.98,25500.0,110.9255,110.9522,110.6505,110.8812,25500.0
2014-06-16 15:30:00,124.99,125.11,124.82,124.99,54400.0,110.89,110.9965,110.7392,110.89,54400.0
2014-06-17 09:30:00,125.01,126.08,125.01,125.85,26700.0,110.9078,111.8571,110.9078,111.653,26700.0
2014-06-17 10:00:00,125.9,126.35,125.85,126.35,49100.0,111.6974,112.0966,111.653,112.0966,49100.0
2014-06-17 10:30:00,126.25,126.25,125.55,126.07,57700.0,112.0079,112.0079,111.3869,111.8482,57700.0
2014-06-17 11:00:00,126.14,126.36,125.77,126.34,14400.0,111.9103,112.1055,111.5821,112.0878,14400.0
2014-06-17 11:30:00,126.33,126.46,126.32,126.37,24000.0,112.0789,112.1942,112.07,112.1144,24000.0
2014-06-17 12:00:00,126.33,126.35,125.88,125.88,13300.0,112.0789,112.0966,111.6796,111.6796,13300.0
2014-06-17 12:30:00,125.94,126.6,125.91,126.11,78600.0,111.7329,112.3184,111.7063,111.8837,78600.0
2014-06-17 13:00:00,126.17,126.18,125.88,125.93,9700.0,111.9369,111.9458,111.6796,111.724,9700.0
2014-06-17 13:30:00,125.92,126.45,125.76,126.36,23800.0,111.7151,112.1853,111.5732,112.1055,23800.0
2014-06-17 14:00:00,126.37,126.46,126.16,126.31,19700.0,112.1144,112.1942,111.9281,112.0611,19700.0
2014-06-17 14:30:00,126.3,126.5,126.17,126.39,22400.0,112.0523,112.2297,111.9369,112.1321,22400.0
2014-06-17 15:00:00,126.31,126.52,125.87,125.96,35500.0,112.0611,112.2475,111.6708,111.7506,35500.0
2014-06-17 15:30:00,125.96,126.22,125.86,125.93,58200.0,111.7506,111.9813,111.6619,111.724,58200.0
2014-06-18 09:30:00,126.71,128.49,126.71,127.9,53800.0,112.416,113.9952,112.416,113.4718,53800.0
2014-06-18 10:00:00,127.9,128.02,127.67,127.89,76900.0,113.4718,113.5782,113.2677,113.4629,76900.0
2014-06-18 10:30:00,127.89,128.1,127.63,127.85,54200.0,113.4629,113.6492,113.2322,113.4274,54200.0
2014-06-18 11:00:00,127.89,128.57,127.82,128.51,106500.0,113.4629,114.0662,113.4008,114.013,106500.0
2014-06-18 11:30:00,128.52,128.76,128.47,128.75,24000.0,114.0218,114.2348,113.9775,114.2259,24000.0
2014-06-18 12:00:00,128.75,128.82,128.69,128.82,21500.0,114.2259,114.288,114.1727,114.288,21500.0
2014-06-18 12:30:00,128.82,128.97,128.78,128.97,26800.0,114.288,114.4211,114.2525,114.4211,26800.0
2014-06-18 13:00:00,128.94,129.14,128.84,129.13,23100.0,114.3945,114.5719,114.3057,114.563,23100.0
2014-06-18 13:30:00,129.12,129.4,128.99,129.38,39300.0,114.5541,114.8026,114.4388,114.7848,39300.0
2014-06-18 14:00:00,129.32,130.4,129.24,130.33,86600.0,114.7316,115.6898,114.6606,115.6277,86600.0
2014-06-18 14:30:00,130.34,130.51,129.72,129.79,87500.0,115.6365,115.7873,115.0865,115.1486,87500.0
2014-06-18 15:00:00,129.72,129.98,129.71,129.87,58900.0,115.0865,115.3171,115.0776,115.2195,58900.0
2014-06-18 15:30:00,129.88,129.98,129.42,129.76,129900.0,115.2284,115.3171,114.8203,115.122,129900.0
2014-06-19 09:30:00,130.0,130.51,128.54,128.72,81200.0,115.3349,115.7873,114.0396,114.1993,81200.0
2014-06-19 10:00:00,128.77,129.45,128.25,128.43,35300.0,114.2436,114.8469,113.7823,113.942,35300.0
2014-06-19 10:30:00,128.53,128.72,128.19,128.2,62600.0,114.0307,114.1993,113.7291,113.7379,62600.0
2014-06-19 11:00:00,128.2,128.32,127.8,128.28,24100.0,113.7379,113.8444,113.3831,113.8089,24100.0
2014-06-19 11:30:00,128.19,128.34,128.08,128.16,17100.0,113.7291,113.8621,113.6315,113.7024,17100.0
2014-06-19 12:00:00,128.17,128.34,128.08,128.14,16400.0,113.7113,113.8621,113.6315,113.6847,16400.0
2014-06-19 12:30:00,128.09,128.26,127.97,128.01,37100.0,113.6403,113.7912,113.5339,113.5694,37100.0
2014-06-19 13:00:00,128.02,128.02,127.33,127.51,34200.0,113.5782,113.5782,112.9661,113.1258,34200.0
2014-06-19 13:30:00,127.57,127.62,127.4,127.59,29300.0,113.179,113.2234,113.0282,113.1967,29300.0
2014-06-19 14:00:00,127.59,128.3,127.59,128.23,37300.0,113.1967,113.8267,113.1967,113.7645,37300.0
2014-06-19 14:30:00,128.22,128.68,128.21,128.58,25100.0,113.7557,114.1638,113.7468,114.0751,25100.0
2014-06-19 15:00:00,128.58,128.79,128.54,128.7,32100.0,114.0751,114.2614,114.0396,114.1815,32100.0
2014-06-19 15:30:00,128.7,129.01,128.66,128.86,72000.0,114.1815,114.4566,114.146,114.3235,72000.0
2014-06-20 09:30:00,129.4,129.6,127.96,128.0,104400.0,114.8026,114.98,113.525,113.5605,104400.0
2014-06-20 10:00:00,128.02,128.69,127.89,128.26,33700.0,113.5782,114.1727,113.4629,113.7912,33700.0
2014-06-20 10:30:00,128.32,128.8,128.16,128.74,34300.0,113.8444,114.2702,113.7024,114.217,34300.0
2014-06-20 11:00:00,128.7,128.96,128.63,128.66,21400.0,114.1815,114.4122,114.1194,114.146,21400.0
2014-06-20 11:30:00,128.72,129.14,128.41,128.5,48300.0,114.1993,114.5719,113.9242,114.0041,48300.0
2014-06-20 12:00:00,128.5,128.84,128.34,128.58,11800.0,114.0041,114.3057,113.8621,114.0751,11800.0
2014-06-20 12:30:00,128.59,129.28,128.58,129.05,35300.0,114.0839,114.6961,114.0751,114.492,35300.0
2014-06-20 13:00:00,129.05,129.21,129.04,129.14,15700.0,114.492,114.634,114.4832,114.5719,15700.0
2014-06-20 13:30:00,129.11,129.33,129.09,129.27,44800.0,114.5453,114.7405,114.5275,114.6872,44800.0
2014-06-20 14:00:00,129.28,129.52,129.18,129.52,38800.0,114.6961,114.909,114.6074,114.909,38800.0
2014-06-20 14:30:00,129.49,129.72,129.49,129.69,45900.0,114.8824,115.0865,114.8824,115.0598,45900.0
2014-06-20 15:00:00,129.67,129.79,129.63,129.79,35500.0,115.0421,115.1486,115.0066,115.1486,35500.0
2014-06-20 15:30:00,129.79,129.91,129.48,129.76,166300.0,115.1486,115.255,114.8735,115.122,166300.0
2014-06-23 09:30:00,129.7,130.5,129.21,130.25,375900.0,115.0687,115.7785,114.634,115.5567,375900.0
2014-06-23 10:00:00,130.25,130.59,129.6,129.66,151100.0,115.5567,115.8583,114.98,115.0332,151100.0
2014-06-23 10:30:00,129.63,130.3,129.63,130.3,64900.0,115.0066,115.601,115.0066,115.601,64900.0
2014-06-23 11:00:00,130.28,130.57,130.04,130.13,123900.0,115.5833,115.8406,115.3704,115.4502,123900.0
2014-06-23 11:30:00,130.21,130.36,130.15,130.28,57900.0,115.5212,115.6543,115.468,115.5833,57900.0
2014-06-23 12:00:00,130.28,130.31,130.09,130.18,99300.0,115.5833,115.6099,115.4147,115.4946,99300.0
2014-06-23 12:30:00,130.15,130.28,130.15,130.25,33400.0,115.468,115.5833,115.468,115.5567,33400.0
2014-06-23 13:00:00,130.2,130.37,130.2,130.35,34800.0,115.5123,115.6631,115.5123,115.6454,34800.0
2014-06-23 13:30:00,130.35,130.82,130.24,130.68,118500.0,115.6454,116.0624,115.5478,115.9382,118500.0
2014-06-23 14:00:00,130.65,130.78,130.52,130.73,32100.0,115.9116,116.0269,115.7962,115.9825,32100.0
2014-06-23 14:30:00,130.66,130.74,130.5,130.54,25300.0,115.9204,115.9914,115.7785,115.814,25300.0
2014-06-23 15:00:00,130.54,130.61,130.49,130.5,55200.0,115.814,115.8761,115.7696,115.7785,55200.0
2014-06-23 15:30:00,130.5,130.68,130.46,130.66,81900.0,115.7785,115.9382,115.743,115.9204,81900.0
2014-06-24 09:30:00,130.67,132.4,130.67,132.31,149400.0,115.9293,117.4641,115.9293,117.3843,149400.0
2014-06-24 10:00:00,132.31,133.0,132.3,133.0,133600.0,117.3843,117.9965,117.3754,117.9965,133600.0
2014-06-24 10:30:00,133.0,133.32,132.8,133.23,69700.0,117.9965,118.2804,117.819,118.2005,69700.0
2014-06-24 11:00:00,133.27,133.46,133.11,133.46,79000.0,118.236,118.4046,118.094,118.4046,79000.0
2014-06-24 11:30:00,133.5,133.92,133.42,133.88,40200.0,118.44,118.8127,118.3691,118.7772,40200.0
2014-06-24 12:00:00,133.87,133.9,133.18,133.34,57300.0,118.7683,118.7949,118.1561,118.2981,57300.0
2014-06-24 12:30:00,133.31,133.34,133.17,133.24,111700.0,118.2715,118.2981,118.1473,118.2094,111700.0
2014-06-24 13:00:00,133.2,133.22,132.34,132.59,52100.0,118.1739,118.1916,117.4109,117.6327,52100.0
2014-06-24 13:30:00,132.57,132.66,132.27,132.43,75200.0,117.615,117.6948,117.3488,117.4908,75200.0
2014-06-24 14:00:00,132.4,132.54,132.12,132.15,48200.0,117.4641,117.5883,117.2157,117.2423,48200.0
2014-06-24 14:30:00,132.15,132.4,132.14,132.37,55900.0,117.2423,117.4641,117.2335,117.4375,55900.0
2014-06-24 15:00:00,132.37,132.41,132.24,132.32,187400.0,117.4375,117.473,117.3222,117.3932,187400.0
2014-06-24 15:30:00,132.32,132.35,131.36,131.66,285600.0,117.3932,117.4198,116.5415,116.8076,285600.0
2014-06-25 09:30:00,130.98,131.53,128.55,128.69,140100.0,116.2043,116.6923,114.0485,114.1727,140100.0
2014-06-25 10:00:00,128.69,129.18,128.02,128.35,82600.0,114.1727,114.6074,113.5782,113.871,82600.0
2014-06-25 10:30:00,128.32,128.88,128.05,128.72,50100.0,113.8444,114.3412,113.6049,114.1993,50100.0
2014-06-25 11:00:00,128.78,128.78,128.19,128.25,46900.0,114.2525,114.2525,113.7291,113.7823,46900.0
2014-06-25 11:30:00,128.29,128.62,128.09,128.59,35400.0,113.8178,114.1106,113.6403,114.0839,35400.0
2014-06-25 12:00:00,128.58,128.9,128.27,128.89,31000.0,114.0751,114.359,113.8,114.3501,31000.0
2014-06-25 12:30:00,128.9,128.91,128.63,128.88,24100.0,114.359,114.3678,114.1194,114.3412,24100.0
2014-06-25 13:00:00,128.89,129.98,128.89,129.93,59200.0,114.3501,115.3171,114.3501,115.2728,59200.0
2014-06-25 13:30:00,129.94,130.67,129.82,130.0,94500.0,115.2816,115.9293,115.1752,115.3349,94500.0
2014-06-25 14:00:00,129.99,130.3,129.93,130.24,36900.0,115.326,115.601,115.2728,115.5478,36900.0
2014-06-25 14:30:00,130.23,130.35,129.73,129.73,82400.0,115.5389,115.6454,115.0953,115.0953,82400.0
2014-06-25 15:00:00,129.8,129.87,129.56,129.75,53900.0,115.1574,115.2195,114.9445,115.1131,53900.0
2014-06-25 15:30:00,129.73,130.11,129.5,129.87,203800.0,115.0953,115.4325,114.8913,115.2195,203800.0
2014-06-26 09:30:00,130.3,131.71,130.02,131.2,191600.0,115.601,116.852,115.3526,116.3995,191600.0
2014-06-26 10:00:00,131.0,131.16,130.85,130.99,181100.0,116.2221,116.364,116.089,116.2132,181100.0
2014-06-26 10:30:00,131.0,131.0,130.43,130.53,88000.0,116.2221,116.2221,115.7164,115.8051,88000.0
2014-06-26 11:00:00,130.53,130.8,130.28,130.46,55000.0,115.8051,116.0446,115.5833,115.743,55000.0
2014-06-26 11:30:00,130.46,130.67,130.33,130.4,54400.0,115.743,115.9293,115.6277,115.6898,54400.0
2014-06-26 12:00:00,130.44,130.51,130.32,130.37,47700.0,115.7252,115.7873,115.6188,115.6631,47700.0
2014-06-26 12:30:00,130.37,130.38,130.21,130.21,50200.0,115.6631,115.672,115.5212,115.5212,50200.0
2014-06-26 13:00:00,130.24,130.47,130.24,130.42,46300.0,115.5478,115.7519,115.5478,115.7075,46300.0
2014-06-26 13:30:00,130.45,130.53,130.39,130.39,42700.0,115.7341,115.8051,115.6809,115.6809,42700.0
2014-06-26 14:00:00,130.39,130.42,130.16,130.39,46400.0,115.6809,115.7075,115.4768,115.6809,46400.0
2014-06-26 14:30:00,130.38,130.64,130.33,130.61,22400.0,115.672,115.9027,115.6277,115.8761,22400.0
2014-06-26 15:00:00,130.63,130.81,130.39,130.47,57600.0,115.8938,116.0535,115.6809,115.7519,57600.0
2014-06-26 15:30:00,130.48,130.55,130.36,130.53,118700.0,115.7607,115.8228,115.6543,115.8051,118700.0
2014-06-27 09:30:00,130.5,132.79,130.5,132.44,121100.0,115.7785,117.8101,115.7785,117.4996,121100.0
2014-06-27 10:00:00,132.4,132.46,131.76,132.0,59300.0,117.4641,117.5174,116.8963,117.1093,59300.0
2014-06-27 10:30:00,131.95,132.34,131.76,132.09,31900.0,117.0649,117.4109,116.8963,117.1891,31900.0
2014-06-27 11:00:00,132.06,132.46,132.05,132.46,28500.0,117.1625,117.5174,117.1536,117.5174,28500.0
2014-06-27 11:30:00,132.46,132.63,132.3,132.52,28700.0,117.5174,117.6682,117.3754,117.5706,28700.0
2014-06-27 12:00:00,132.53,132.71,132.5,132.67,26700.0,117.5795,117.7392,117.5529,117.7037,26700.0
2014-06-27 12:30:00,132.7,133.0,132.66,132.8,29400.0,117.7303,117.9965,117.6948,117.819,29400.0
2014-06-27 13:00:00,132.8,133.0,132.55,132.79,31200.0,117.819,117.9965,117.5972,117.8101,31200.0
2014-06-27 13:30:00,132.79,132.93,132.4,132.79,92000.0,117.8101,117.9343,117.4641,117.8101,92000.0
2014-06-27 14:00:00,132.76,133.12,132.7,133.0,57100.0,117.7835,118.1029,117.7303,117.9965,57100.0
2014-06-27 14:30:00,132.99,133.32,132.91,132.94,34400.0,117.9876,118.2804,117.9166,117.9432,34400.0
2014-06-27 15:00:00,132.93,133.48,132.89,133.23,66600.0,117.9343,118.4223,117.8989,118.2005,66600.0
2014-06-27 15:30:00,133.26,133.51,132.89,133.48,216900.0,118.2271,118.4489,117.8989,118.4223,216900.0
2014-06-30 09:30:00,133.67,135.91,132.88,135.47,170600.0,118.5909,120.5782,117.89,120.1878,170600.0
2014-06-30 10:00:00,135.45,135.68,134.33,135.05,106000.0,120.1701,120.3741,119.1764,119.8152,106000.0
2014-06-30 10:30:00,135.03,135.37,134.56,135.3,63100.0,119.7975,120.0991,119.3805,120.037,63100.0
2014-06-30 11:00:00,135.3,135.91,135.0,135.87,196000.0,120.037,120.5782,119.7708,120.5427,196000.0
2014-06-30 11:30:00,135.78,135.87,134.27,134.43,70200.0,120.4628,120.5427,119.1232,119.2651,70200.0
2014-06-30 12:00:00,134.47,134.75,134.41,134.51,91900.0,119.3006,119.549,119.2474,119.3361,91900.0
2014-06-30 12:30:00,134.54,134.84,134.26,134.79,61800.0,119.3627,119.6289,119.1143,119.5845,61800.0
2014-06-30 13:00:00,134.72,134.91,134.68,134.81,23700.0,119.5224,119.691,119.4869,119.6023,23700.0
2014-06-30 13:30:00,134.81,134.83,134.26,134.29,29700.0,119.6023,119.62,119.1143,119.1409,29700.0
2014-06-30 14:00:00,134.26,136.12,133.99,134.88,94200.0,119.1143,120.7645,118.8748,119.6644,94200.0
2014-06-30 14:30:00,134.84,134.85,134.53,134.56,74300.0,119.6289,119.6378,119.3539,119.3805,74300.0
2014-06-30 15:00:00,134.58,135.01,134.56,134.88,61200.0,119.3982,119.7797,119.3805,119.6644,61200.0
2014-06-30 15:30:00,134.86,135.08,134.57,134.92,134500.0,119.6466,119.8418,119.3893,119.6999,134500.0
2014-07-01 09:30:00,135.86,135.95,134.51,135.16,110700.0,120.5338,120.6137,119.3361,119.9128,110700.0
2014-07-01 10:00:00,135.21,135.29,134.69,134.7,102600.0,119.9571,120.0281,119.4958,119.5047,102600.0
2014-07-01 10:30:00,134.74,135.62,134.74,135.56,75500.0,119.5402,120.3209,119.5402,120.2677,75500.0
2014-07-01 11:00:00,135.55,135.63,134.88,134.97,48200.0,120.2588,120.3298,119.6644,119.7442,48200.0
2014-07-01 11:30:00,134.97,135.06,134.58,135.06,69200.0,119.7442,119.8241,119.3982,119.8241,69200.0
2014-07-01 12:00:00,135.06,135.15,134.83,135.0,34600.0,119.8241,119.9039,119.62,119.7708,34600.0
2014-07-01 12:30:00,135.01,135.24,134.91,135.21,30100.0,119.7797,119.9838,119.691,119.9571,30100.0
2014-07-01 13:00:00,135.16,135.21,134.95,135.15,50500.0,119.9128,119.9571,119.7265,119.9039,50500.0
2014-07-01 13:30:00,135.19,135.34,135.04,135.19,43000.0,119.9394,120.0725,119.8063,119.9394,43000.0
2014-07-01 14:00:00,135.19,135.25,134.62,134.65,33500.0,119.9394,119.9926,119.4337,119.4603,33500.0
2014-07-01 14:30:00,134.69,135.22,134.67,135.19,52500.0,119.4958,119.966,119.4781,119.9394,52500.0
2014-07-01 15:00:00,135.2,135.3,134.6,134.68,74400.0,119.9483,120.037,119.416,119.4869,74400.0
2014-07-01 15:30:00,134.71,134.72,134.35,134.57,150500.0,119.5135,119.5224,119.1942,119.3893,150500.0
2014-07-02 09:30:00,134.27,135.0,133.6,134.82,116400.0,119.1232,119.7708,118.5288,119.6111,116400.0
2014-07-02 10:00:00,134.83,134.96,134.37,134.79,19000.0,119.62,119.7353,119.2119,119.5845,19000.0
2014-07-02 10:30:00,134.89,135.19,134.78,135.02,10700.0,119.6732,119.9394,119.5757,119.7886,10700.0
2014-07-02 11:00:00,134.99,135.13,134.47,134.55,22700.0,119.762,119.8862,119.3006,119.3716,22700.0
2014-07-02 11:30:00,134.56,134.67,134.35,134.4,16200.0,119.3805,119.4781,119.1942,119.2385,16200.0
2014-07-02 12:00:00,134.4,134.44,134.19,134.2,22300.0,119.2385,119.274,119.0522,119.0611,22300.0
2014-07-02 12:30:00,134.18,134.24,134.01,134.18,9400.0,119.0433,119.0966,118.8925,119.0433,9400.0
2014-07-02 13:00:00,134.22,134.3,134.12,134.3,8100.0,119.0788,119.1498,118.9901,119.1498,8100.0
2014-07-02 13:30:00,134.3,134.37,134.08,134.13,25900.0,119.1498,119.2119,118.9546,118.999,25900.0
2014-07-02 14:00:00,134.14,134.17,134.04,134.15,29300.0,119.0078,119.0345,118.9191,119.0167,29300.0
2014-07-02 14:30:00,134.15,134.31,134.06,134.19,27100.0,119.0167,119.1587,118.9369,119.0522,27100.0
2014-07-02 15:00:00,134.19,134.29,134.06,134.13,29300.0,119.0522,119.1409,118.9369,118.999,29300.0
2014-07-02 15:30:00,134.14,134.38,134.05,134.24,60600.0,119.0078,119.2208,118.928,119.0966,60600.0
2014-07-03 09:30:00,135.05,135.05,134.17,134.28,34400.0,119.8152,119.8152,119.0345,119.1321,34400.0
2014-07-03 10:00:00,134.22,134.77,134.13,134.49,74400.0,119.0788,119.5668,118.999,119.3184,74400.0
2014-07-03 10:30:00,134.63,134.94,134.63,134.92,10000.0,119.4426,119.7176,119.4426,119.6999,10000.0
2014-07-03 11:00:00,134.92,134.92,134.6,134.73,14200.0,119.6999,119.6999,119.416,119.5313,14200.0
2014-07-03 11:30:00,134.74,135.01,134.7,134.97,14100.0,119.5402,119.7797,119.5047,119.7442,14100.0
2014-07-03 12:00:00,135.0,135.2,134.92,135.16,18200.0,119.7708,119.9483,119.6999,119.9128,18200.0
2014-07-03 12:30:00,135.08,135.16,134.85,134.85,52900.0,119.8418,119.9128,119.6378,119.6378,52900.0
2014-07-07 09:30:00,133.97,134.86,133.97,134.73,38300.0,118.857,119.6466,118.857,119.5313,38300.0
2014-07-07 10:00:00,134.72,135.08,134.6,134.92,19500.0,119.5224,119.8418,119.416,119.6999,19500.0
2014-07-07 10:30:00,134.79,134.89,134.18,134.28,21100.0,119.5845,119.6732,119.0433,119.1321,21100.0
2014-07-07 11:00:00,134.19,134.21,133.84,133.99,34800.0,119.0522,119.07,118.7417,118.8748,34800.0
2014-07-07 11:30:00,133.99,134.21,133.91,133.91,15900.0,118.8748,119.07,118.8038,118.8038,15900.0
2014-07-07 12:00:00,133.97,134.23,133.91,133.91,31800.0,118.857,119.0877,118.8038,118.8038,31800.0
2014-07-07 12:30:00,133.9,134.07,133.9,134.04,12900.0,118.7949,118.9457,118.7949,118.9191,12900.0
2014-07-07 13:00:00,134.04,134.13,133.97,134.09,16600.0,118.9191,118.999,118.857,118.9635,16600.0
2014-07-07 13:30:00,134.09,134.19,133.98,134.02,19900.0,118.9635,119.0522,118.8659,118.9014,19900.0
2014-07-07 14:00:00,133.99,134.23,133.93,134.2,29300.0,118.8748,119.0877,118.8215,119.0611,29300.0
2014-07-07 14:30:00,134.18,134.18,133.85,133.95,14700.0,119.0433,119.0433,118.7506,118.8393,14700.0
2014-07-07 15:00:00,133.92,134.04,133.88,133.95,19900.0,118.8127,118.9191,118.7772,118.8393,19900.0
2014-07-07 15:30:00,133.92,134.0,133.8,134.0,53100.0,118.8127,118.8836,118.7062,118.8836,53100.0
2014-07-08 09:30:00,133.99,133.99,132.91,133.24,17600.0,118.8748,118.8748,117.9166,118.2094,17600.0
2014-07-08 10:00:00,133.22,133.22,132.37,132.57,30700.0,118.1916,118.1916,117.4375,117.615,30700.0
2014-07-08 10:30:00,132.54,132.54,132.09,132.16,38500.0,117.5883,117.5883,117.1891,117.2512,38500.0
2014-07-08 11:00:00,132.11,132.2,131.64,131.93,26300.0,117.2069,117.2867,116.7899,117.0472,26300.0
2014-07-08 11:30:00,131.95,132.29,131.91,132.02,18700.0,117.0649,117.3665,117.0294,117.127,18700.0
2014-07-08 12:00:00,132.0,132.12,131.8,132.12,13900.0,117.1093,117.2157,116.9318,117.2157,13900.0
2014-07-08 12:30:00,132.15,132.4,132.06,132.3,15600.0,117.2423,117.4641,117.1625,117.3754,15600.0
2014-07-08 13:00:00,132.32,132.7,132.26,132.62,18700.0,117.3932,117.7303,117.3399,117.6593,18700.0
2014-07-08 13:30:00,132.66,132.8,132.5,132.72,30200.0,117.6948,117.819,117.5529,117.748,30200.0
2014-07-08 14:00:00,132.72,132.74,132.47,132.49,20800.0,117.748,117.7658,117.5262,117.544,20800.0
2014-07-08 14:30:00,132.5,132.56,132.26,132.29,21900.0,117.5529,117.6061,117.3399,117.3665,21900.0
2014-07-08 15:00:00,132.28,132.42,132.04,132.22,31800.0,117.3577,117.4819,117.1447,117.3044,31800.0
2014-07-08 15:30:00,132.23,132.37,132.19,132.27,67300.0,117.3133,117.4375,117.2778,117.3488,67300.0
2014-07-09 09:30:00,132.71,132.87,131.23,131.81,42800.0,117.7392,117.8811,116.4261,116.9407,42800.0
2014-07-09 10:00:00,131.72,132.7,131.71,132.63,29400.0,116.8608,117.7303,116.852,117.6682,29400.0
2014-07-09 10:30:00,132.66,132.82,132.43,132.75,14300.0,117.6948,117.8368,117.4908,117.7747,14300.0
2014-07-09 11:00:00,132.85,132.85,132.37,132.79,14200.0,117.8634,117.8634,117.4375,117.8101,14200.0
2014-07-09 11:30:00,132.79,132.94,132.58,132.75,9400.0,117.8101,117.9432,117.6238,117.7747,9400.0
2014-07-09 12:00:00,132.81,132.95,132.51,132.8,59100.0,117.8279,117.9521,117.5617,117.819,59100.0
2014-07-09 12:30:00,132.85,133.18,132.85,133.16,49200.0,117.8634,118.1561,117.8634,118.1384,49200.0
2014-07-09 13:00:00,133.13,133.35,133.06,133.21,40500.0,118.1118,118.307,118.0497,118.1828,40500.0
2014-07-09 13:30:00,133.21,133.44,133.2,133.4,17500.0,118.1828,118.3868,118.1739,118.3513,17500.0
2014-07-09 14:00:00,133.4,133.55,133.17,133.24,79300.0,118.3513,118.4844,118.1473,118.2094,79300.0
2014-07-09 14:30:00,133.23,133.32,133.1,133.19,40800.0,118.2005,118.2804,118.0852,118.165,40800.0
2014-07-09 15:00:00,133.15,133.31,133.09,133.25,19500.0,118.1295,118.2715,118.0763,118.2182,19500.0
2014-07-09 15:30:00,133.21,133.61,133.21,133.58,166100.0,118.1828,118.5376,118.1828,118.511,166100.0
2014-07-10 09:30:00,132.51,133.49,132.0,133.3,73400.0,117.5617,118.4312,117.1093,118.2626,73400.0
2014-07-10 10:00:00,133.43,133.47,133.01,133.34,25700.0,118.3779,118.4134,118.0053,118.2981,25700.0
2014-07-10 10:30:00,133.35,133.7,133.14,133.7,35600.0,118.307,118.6175,118.1207,118.6175,35600.0
2014-07-10 11:00:00,133.7,133.92,133.35,133.4,13500.0,118.6175,118.8127,118.307,118.3513,13500.0
2014-07-10 11:30:00,133.36,133.4,133.11,133.25,15700.0,118.3158,118.3513,118.094,118.2182,15700.0
2014-07-10 12:00:00,133.18,133.35,133.01,133.26,23200.0,118.1561,118.307,118.0053,118.2271,23200.0
2014-07-10 12:30:00,133.26,133.35,133.1,133.27,14900.0,118.2271,118.307,118.0852,118.236,14900.0
2014-07-10 13:00:00,133.31,133.4,133.19,133.39,15200.0,118.2715,118.3513,118.165,118.3425,15200.0
2014-07-10 13:30:00,133.43,133.52,133.08,133.16,18900.0,118.3779,118.4578,118.0674,118.1384,18900.0
2014-07-10 14:00:00,133.16,133.3,133.02,133.27,17700.0,118.1384,118.2626,118.0142,118.236,17700.0
2014-07-10 14:30:00,133.25,133.25,133.0,133.17,29600.0,118.2182,118.2182,117.9965,118.1473,29600.0
2014-07-10 15:00:00,133.11,133.25,133.05,133.11,28400.0,118.094,118.2182,118.0408,118.094,28400.0
2014-07-10 15:30:00,133.11,133.43,133.1,133.16,91500.0,118.094,118.3779,118.0852,118.1384,91500.0
2014-07-11 09:30:00,132.96,133.32,132.53,132.82,22200.0,117.961,118.2804,117.5795,117.8368,22200.0
2014-07-11 10:00:00,132.79,133.07,132.73,132.83,52400.0,117.8101,118.0586,117.7569,117.8456,52400.0
2014-07-11 10:30:00,132.82,133.07,132.56,132.63,48900.0,117.8368,118.0586,117.6061,117.6682,48900.0
2014-07-11 11:00:00,132.62,132.79,132.49,132.76,28700.0,117.6593,117.8101,117.544,117.7835,28700.0
2014-07-11 11:30:00,132.78,133.05,132.78,133.01,32600.0,117.8013,118.0408,117.8013,118.0053,32600.0
2014-07-11 12:00:00,133.01,133.16,132.9,133.08,21100.0,118.0053,118.1384,117.9077,118.0674,21100.0
2014-07-11 12:30:00,133.03,133.16,132.99,133.09,9500.0,118.0231,118.1384,117.9876,118.0763,9500.0
2014-07-11 13:00:00,133.13,133.17,132.96,133.15,17900.0,118.1118,118.1473,117.961,118.1295,17900.0
2014-07-11 13:30:00,133.12,133.3,133.07,133.25,16600.0,118.1029,118.2626,118.0586,118.2182,16600.0
2014-07-11 14:00:00,133.26,133.34,132.96,133.0,19600.0,118.2271,118.2981,117.961,117.9965,19600.0
2014-07-11 14:30:00,133.0,133.03,132.84,132.9,26700.0,117.9965,118.0231,117.8545,117.9077,26700.0
2014-07-11 15:00:00,132.86,133.17,132.86,133.11,65200.0,117.8722,118.1473,117.8722,118.094,65200.0
2014-07-11 15:30:00,133.12,133.57,133.12,133.28,45100.0,118.1029,118.5022,118.1029,118.2449,45100.0
2014-07-14 09:30:00,133.65,134.67,133.65,134.47,34500.0,118.5731,119.4781,118.5731,119.3006,34500.0
2014-07-14 10:00:00,134.56,134.7,134.17,134.23,11400.0,119.3805,119.5047,119.0345,119.0877,11400.0
2014-07-14 10:30:00,134.35,134.61,134.32,134.37,13300.0,119.1942,119.4248,119.1675,119.2119,13300.0
2014-07-14 11:00:00,134.54,135.01,134.51,134.96,34000.0,119.3627,119.7797,119.3361,119.7353,34000.0
2014-07-14 11:30:00,134.93,134.93,134.64,134.91,8000.0,119.7087,119.7087,119.4514,119.691,8000.0
2014-07-14 12:00:00,134.87,135.12,134.86,134.95,21300.0,119.6555,119.8773,119.6466,119.7265,21300.0
2014-07-14 12:30:00,134.94,135.13,134.92,135.1,37500.0,119.7176,119.8862,119.6999,119.8596,37500.0
2014-07-14 13:00:00,135.04,135.26,134.83,135.22,44300.0,119.8063,120.0015,119.62,119.966,44300.0
2014-07-14 13:30:00,135.24,135.27,134.98,135.24,122800.0,119.9838,120.0104,119.7531,119.9838,122800.0
2014-07-14 14:00:00,135.27,135.27,134.52,134.72,46300.0,120.0104,120.0104,119.345,119.5224,46300.0
2014-07-14 14:30:00,134.68,135.03,134.68,134.91,57500.0,119.4869,119.7975,119.4869,119.691,57500.0
2014-07-14 15:00:00,134.9,135.02,134.65,134.73,75900.0,119.6821,119.7886,119.4603,119.5313,75900.0
2014-07-14 15:30:00,134.74,134.9,134.68,134.82,91900.0,119.5402,119.6821,119.4869,119.6111,91900.0
2014-07-15 09:30:00,134.25,134.81,133.65,134.01,43800.0,119.1054,119.6023,118.5731,118.8925,43800.0
2014-07-15 10:00:00,133.99,134.19,132.95,132.99,55900.0,118.8748,119.0522,117.9521,117.9876,55900.0
2014-07-15 10:30:00,133.04,133.2,132.44,132.69,16800.0,118.0319,118.1739,117.4996,117.7214,16800.0
2014-07-15 11:00:00,132.64,133.04,132.56,132.69,20200.0,117.6771,118.0319,117.6061,117.7214,20200.0
2014-07-15 11:30:00,132.69,132.71,132.45,132.5,21500.0,117.7214,117.7392,117.5085,117.5529,21500.0
2014-07-15 12:00:00,132.46,132.78,132.39,132.78,11400.0,117.5174,117.8013,117.4553,117.8013,11400.0
2014-07-15 12:30:00,132.79,132.97,132.64,132.77,18800.0,117.8101,117.9698,117.6771,117.7924,18800.0
2014-07-15 13:00:00,132.76,133.04,132.62,132.83,19800.0,117.7835,118.0319,117.6593,117.8456,19800.0
2014-07-15 13:30:00,132.91,132.98,132.65,132.75,15300.0,117.9166,117.9787,117.6859,117.7747,15300.0
2014-07-15 14:00:00,132.75,132.9,132.68,132.83,23400.0,117.7747,117.9077,117.7126,117.8456,23400.0
2014-07-15 14:30:00,132.85,132.98,132.69,132.96,21000.0,117.8634,117.9787,117.7214,117.961,21000.0
2014-07-15 15:00:00,132.99,132.99,132.67,132.67,24900.0,117.9876,117.9876,117.7037,117.7037,24900.0
2014-07-15 15:30:00,132.65,132.77,132.57,132.68,90100.0,117.6859,117.7924,117.615,117.7126,90100.0
2014-07-16 09:30:00,133.52,133.52,131.17,131.33,47100.0,118.4578,118.4578,116.3729,116.5148,47100.0
2014-07-16 10:00:00,131.52,132.27,131.36,131.68,32100.0,116.6834,117.3488,116.5415,116.8254,32100.0
2014-07-16 10:30:00,131.62,131.87,131.21,131.33,23000.0,116.7721,116.9939,116.4084,116.5148,23000.0
2014-07-16 11:00:00,131.33,131.91,131.26,131.59,16500.0,116.5148,117.0294,116.4527,116.7455,16500.0
2014-07-16 11:30:00,131.58,131.58,131.3,131.48,15200.0,116.7366,116.7366,116.4882,116.6479,15200.0
2014-07-16 12:00:00,131.39,131.75,131.31,131.74,9400.0,116.5681,116.8875,116.4971,116.8786,9400.0
2014-07-16 12:30:00,131.74,131.97,131.69,131.97,16500.0,116.8786,117.0826,116.8342,117.0826,16500.0
2014-07-16 13:00:00,132.0,132.09,131.64,131.91,19100.0,117.1093,117.1891,116.7899,117.0294,19100.0
2014-07-16 13:30:00,131.96,132.36,131.93,132.36,15600.0,117.0738,117.4286,117.0472,117.4286,15600.0
2014-07-16 14:00:00,132.45,132.45,132.07,132.07,16600.0,117.5085,117.5085,117.1714,117.1714,16600.0
2014-07-16 14:30:00,132.09,132.09,131.63,131.7,17600.0,117.1891,117.1891,116.781,116.8431,17600.0
2014-07-16 15:00:00,131.69,131.97,131.68,131.83,31100.0,116.8342,117.0826,116.8254,116.9584,31100.0
2014-07-16 15:30:00,131.79,131.98,131.74,131.85,65300.0,116.923,117.0915,116.8786,116.9762,65300.0
2014-07-17 09:30:00,130.97,130.99,129.73,130.44,83000.0,116.1955,116.2132,115.0953,115.7252,83000.0
2014-07-17 10:00:00,130.47,131.2,130.19,131.2,33600.0,115.7519,116.3995,115.5034,116.3995,33600.0
2014-07-17 10:30:00,131.37,131.37,130.92,131.29,20600.0,116.5503,116.5503,116.1511,116.4794,20600.0
2014-07-17 11:00:00,131.24,131.36,130.47,130.5,19700.0,116.435,116.5415,115.7519,115.7785,19700.0
2014-07-17 11:30:00,130.44,130.86,130.34,130.45,14900.0,115.7252,116.0979,115.6365,115.7341,14900.0
2014-07-17 12:00:00,130.44,130.67,130.22,130.58,7400.0,115.7252,115.9293,115.5301,115.8494,7400.0
2014-07-17 12:30:00,130.6,130.8,130.47,130.54,14100.0,115.8672,116.0446,115.7519,115.814,14100.0
2014-07-17 13:00:00,130.59,131.04,130.52,130.76,9200.0,115.8583,116.2576,115.7962,116.0091,9200.0
2014-07-17 13:30:00,130.84,130.94,130.63,130.73,12000.0,116.0801,116.1688,115.8938,115.9825,12000.0
2014-07-17 14:00:00,130.68,130.73,130.53,130.58,8400.0,115.9382,115.9825,115.8051,115.8494,8400.0
2014-07-17 14:30:00,130.59,130.81,130.55,130.71,23800.0,115.8583,116.0535,115.8228,115.9648,23800.0
2014-07-17 15:00:00,130.68,130.84,130.42,130.5,42300.0,115.9382,116.0801,115.7075,115.7785,42300.0
2014-07-17 15:30:00,130.5,130.52,129.84,129.86,81900.0,115.7785,115.7962,115.1929,115.2107,81900.0
2014-07-18 09:30:00,129.92,129.92,128.66,128.81,65800.0,115.2639,115.2639,114.146,114.2791,65800.0
2014-07-18 10:00:00,128.78,129.32,128.67,129.06,81700.0,114.2525,114.7316,114.1549,114.5009,81700.0
2014-07-18 10:30:00,129.06,129.5,129.0,129.5,37700.0,114.5009,114.8913,114.4477,114.8913,37700.0
2014-07-18 11:00:00,129.51,129.74,129.47,129.64,19100.0,114.9002,115.1042,114.8647,115.0155,19100.0
2014-07-18 11:30:00,129.71,130.19,129.65,130.12,36700.0,115.0776,115.5034,115.0244,115.4413,36700.0
2014-07-18 12:00:00,130.15,130.68,130.12,130.65,8000.0,115.468,115.9382,115.4413,115.9116,8000.0
2014-07-18 12:30:00,130.64,130.73,130.55,130.63,13100.0,115.9027,115.9825,115.8228,115.8938,13100.0
2014-07-18 13:00:00,130.54,130.87,130.3,130.67,55600.0,115.814,116.1067,115.601,115.9293,55600.0
2014-07-18 13:30:00,130.63,130.63,130.37,130.5,11200.0,115.8938,115.8938,115.6631,115.7785,11200.0
2014-07-18 14:00:00,130.51,130.57,130.38,130.48,18800.0,115.7873,115.8406,115.672,115.7607,18800.0
2014-07-18 14:30:00,130.46,130.51,130.34,130.45,14700.0,115.743,115.7873,115.6365,115.7341,14700.0
2014-07-18 15:00:00,130.46,130.64,130.43,130.54,30900.0,115.743,115.9027,115.7164,115.814,30900.0
2014-07-18 15:30:00,130.55,130.57,130.47,130.47,109000.0,115.8228,115.8406,115.7519,115.7519,109000.0
2014-07-21 09:30:00,130.31,131.0,129.69,130.9,14800.0,115.6099,116.2221,115.0598,116.1333,14800.0
2014-07-21 10:00:00,130.9,130.93,130.16,130.26,21000.0,116.1333,116.16,115.4768,115.5655,21000.0
2014-07-21 10:30:00,130.26,130.31,129.83,129.85,15600.0,115.5655,115.6099,115.1841,115.2018,15600.0
2014-07-21 11:00:00,129.92,130.04,129.69,129.98,22600.0,115.2639,115.3704,115.0598,115.3171,22600.0
2014-07-21 11:30:00,129.92,130.03,129.58,129.74,20000.0,115.2639,115.3615,114.9623,115.1042,20000.0
2014-07-21 12:00:00,129.71,129.71,129.31,129.34,17500.0,115.0776,115.0776,114.7227,114.7493,17500.0
2014-07-21 12:30:00,129.31,129.59,129.31,129.51,12000.0,114.7227,114.9711,114.7227,114.9002,12000.0
2014-07-21 13:00:00,129.45,129.46,129.29,129.42,17800.0,114.8469,114.8558,114.705,114.8203,17800.0
2014-07-21 13:30:00,129.41,129.47,129.28,129.34,14900.0,114.8114,114.8647,114.6961,114.7493,14900.0
2014-07-21 14:00:00,129.36,129.4,128.94,129.0,16400.0,114.7671,114.8026,114.3945,114.4477,16400.0
2014-07-21 14:30:00,129.01,129.07,128.8,128.91,26400.0,114.4566,114.5098,114.2702,114.3678,26400.0
2014-07-21 15:00:00,128.93,128.94,128.66,128.66,34100.0,114.3856,114.3945,114.146,114.146,34100.0
2014-07-21 15:30:00,128.67,128.77,128.48,128.57,91300.0,114.1549,114.2436,113.9863,114.0662,91300.0
2014-07-22 09:30:00,128.22,128.34,125.11,125.4,196000.0,113.7557,113.8621,110.9965,111.2538,196000.0
2014-07-22 10:00:00,125.54,125.82,124.37,124.45,176200.0,111.378,111.6264,110.34,110.411,176200.0
2014-07-22 10:30:00,124.45,124.67,124.19,124.19,103000.0,110.411,110.6061,110.1803,110.1803,103000.0
2014-07-22 11:00:00,124.34,124.6,123.89,124.0,68000.0,110.3134,110.544,109.9141,110.0117,68000.0
2014-07-22 11:30:00,124.0,124.55,123.9,124.51,113800.0,110.0117,110.4997,109.923,110.4642,113800.0
2014-07-22 12:00:00,124.54,124.74,124.41,124.57,70900.0,110.4908,110.6683,110.3755,110.5174,70900.0
2014-07-22 12:30:00,124.55,124.98,124.51,124.83,89600.0,110.4997,110.8812,110.4642,110.7481,89600.0
2014-07-22 13:00:00,124.83,124.93,124.63,124.64,46200.0,110.7481,110.8368,110.5707,110.5795,46200.0
2014-07-22 13:30:00,124.63,124.73,124.32,124.57,42000.0,110.5707,110.6594,110.2956,110.5174,42000.0
2014-07-22 14:00:00,124.57,124.92,124.51,124.55,107100.0,110.5174,110.8279,110.4642,110.4997,107100.0
2014-07-22 14:30:00,124.51,124.81,124.34,124.5,44800.0,110.4642,110.7304,110.3134,110.4553,44800.0
2014-07-22 15:00:00,124.5,124.56,124.32,124.46,45700.0,110.4553,110.5086,110.2956,110.4198,45700.0
2014-07-22 15:30:00,124.44,124.6,124.12,124.16,224300.0,110.4021,110.544,110.1182,110.1537,224300.0
2014-07-23 09:30:00,124.68,124.93,124.05,124.28,46300.0,110.615,110.8368,110.0561,110.2601,46300.0
2014-07-23 10:00:00,124.28,124.42,123.7,123.93,43300.0,110.2601,110.3843,109.7456,109.9496,43300.0
2014-07-23 10:30:00,123.9,124.29,123.8,124.01,26500.0,109.923,110.269,109.8343,110.0206,26500.0
2014-07-23 11:00:00,124.0,124.39,124.0,124.19,41200.0,110.0117,110.3577,110.0117,110.1803,41200.0
2014-07-23 11:30:00,124.24,124.33,123.87,123.89,49600.0,110.2247,110.3045,109.8964,109.9141,49600.0
2014-07-23 12:00:00,123.99,124.01,123.6,123.61,16900.0,110.0029,110.0206,109.6569,109.6657,16900.0
2014-07-23 12:30:00,123.62,123.68,123.28,123.49,24000.0,109.6746,109.7278,109.373,109.5593,24000.0
2014-07-23 13:00:00,123.44,123.54,123.33,123.33,16400.0,109.5149,109.6036,109.4173,109.4173,16400.0
2014-07-23 13:30:00,123.38,123.54,123.25,123.26,31200.0,109.4617,109.6036,109.3463,109.3552,31200.0
2014-07-23 14:00:00,123.27,123.56,123.25,123.27,34000.0,109.3641,109.6214,109.3463,109.3641,34000.0
2014-07-23 14:30:00,123.3,123.56,123.27,123.56,26800.0,109.3907,109.6214,109.3641,109.6214,26800.0
2014-07-23 15:00:00,123.57,123.79,123.57,123.73,34300.0,109.6302,109.8254,109.6302,109.7722,34300.0
2014-07-23 15:30:00,123.73,123.76,123.54,123.59,119800.0,109.7722,109.7988,109.6036,109.648,119800.0
2014-07-24 09:30:00,124.9,125.57,124.42,124.62,150800.0,110.8102,111.4046,110.3843,110.5618,150800.0
2014-07-24 10:00:00,124.48,125.41,124.2,125.02,130100.0,110.4376,111.2627,110.1892,110.9167,130100.0
2014-07-24 10:30:00,125.08,125.63,125.0,125.1,83900.0,110.9699,111.4579,110.8989,110.9876,83900.0
2014-07-24 11:00:00,125.1,125.28,124.81,124.96,69800.0,110.9876,111.1473,110.7304,110.8634,69800.0
2014-07-24 11:30:00,125.0,126.18,124.93,125.94,98900.0,110.8989,111.9458,110.8368,111.7329,98900.0
2014-07-24 12:00:00,125.95,126.01,125.55,125.99,71000.0,111.7418,111.795,111.3869,111.7772,71000.0
2014-07-24 12:30:00,125.96,127.73,125.87,127.72,145100.0,111.7506,113.321,111.6708,113.3121,145100.0
2014-07-24 13:00:00,127.69,127.71,126.68,126.88,65100.0,113.2855,113.3032,112.3894,112.5668,65100.0
2014-07-24 13:30:00,126.88,127.15,126.7,126.94,51200.0,112.5668,112.8064,112.4071,112.6201,51200.0
2014-07-24 14:00:00,126.98,127.09,126.41,126.84,48100.0,112.6556,112.7532,112.1499,112.5314,48100.0
2014-07-24 14:30:00,126.83,126.95,126.73,126.78,58500.0,112.5225,112.6289,112.4338,112.4781,58500.0
2014-07-24 15:00:00,126.8,126.84,126.48,126.75,57300.0,112.4959,112.5314,112.212,112.4515,57300.0
2014-07-24 15:30:00,126.75,126.92,126.56,126.59,179100.0,112.4515,112.6023,112.2829,112.3096,179100.0
2014-07-25 09:30:00,126.13,126.91,125.54,126.77,23100.0,111.9014,112.5935,111.378,112.4692,23100.0
2014-07-25 10:00:00,126.77,126.77,126.15,126.15,15500.0,112.4692,112.4692,111.9192,111.9192,15500.0
2014-07-25 10:30:00,126.12,126.18,125.68,125.8,12600.0,111.8926,111.9458,111.5022,111.6087,12600.0
2014-07-25 11:00:00,125.7,125.74,125.12,125.36,31500.0,111.52,111.5554,111.0054,111.2183,31500.0
2014-07-25 11:30:00,125.35,125.5,125.28,125.31,13400.0,111.2094,111.3425,111.1473,111.174,13400.0
2014-07-25 12:00:00,125.32,125.57,125.32,125.43,12000.0,111.1828,111.4046,111.1828,111.2804,12000.0
2014-07-25 12:30:00,125.4,125.46,125.31,125.33,16400.0,111.2538,111.307,111.174,111.1917,16400.0
2014-07-25 13:00:00,125.33,125.5,125.1,125.44,15400.0,111.1917,111.3425,110.9876,111.2893,15400.0
2014-07-25 13:30:00,125.44,125.62,125.11,125.12,33200.0,111.2893,111.449,110.9965,111.0054,33200.0
2014-07-25 14:00:00,125.16,125.3,124.96,125.29,16400.0,111.0409,111.1651,110.8634,111.1562,16400.0
2014-07-25 14:30:00,125.32,125.6,125.32,125.51,13200.0,111.1828,111.4312,111.1828,111.3514,13200.0
2014-07-25 15:00:00,125.52,125.6,125.48,125.51,18100.0,111.3603,111.4312,111.3248,111.3514,18100.0
2014-07-25 15:30:00,125.51,125.55,125.49,125.55,46900.0,111.3514,111.3869,111.3336,111.3869,46900.0
2014-07-28 09:30:00,125.24,125.27,124.24,124.26,23700.0,111.1118,111.1385,110.2247,110.2424,23700.0
2014-07-28 10:00:00,124.25,124.38,123.8,124.3,43700.0,110.2335,110.3489,109.8343,110.2779,43700.0
2014-07-28 10:30:00,124.3,124.75,124.01,124.44,17500.0,110.2779,110.6771,110.0206,110.4021,17500.0
2014-07-28 11:00:00,124.53,124.91,124.47,124.84,20500.0,110.4819,110.8191,110.4287,110.757,20500.0
2014-07-28 11:30:00,124.86,124.94,124.42,124.42,16200.0,110.7747,110.8457,110.3843,110.3843,16200.0
2014-07-28 12:00:00,124.48,124.53,124.27,124.46,33800.0,110.4376,110.4819,110.2513,110.4198,33800.0
2014-07-28 12:30:00,124.46,124.81,124.42,124.72,11700.0,110.4198,110.7304,110.3843,110.6505,11700.0
2014-07-28 13:00:00,124.78,124.89,124.49,124.67,64400.0,110.7037,110.8013,110.4465,110.6061,64400.0
2014-07-28 13:30:00,124.67,124.77,124.37,124.51,59000.0,110.6061,110.6949,110.34,110.4642,59000.0
2014-07-28 14:00:00,124.53,124.75,124.51,124.65,21100.0,110.4819,110.6771,110.4642,110.5884,21100.0
2014-07-28 14:30:00,124.7,124.7,124.5,124.63,21100.0,110.6328,110.6328,110.4553,110.5707,21100.0
2014-07-28 15:00:00,124.63,124.79,124.54,124.77,27400.0,110.5707,110.7126,110.4908,110.6949,27400.0
2014-07-28 15:30:00,124.76,124.81,124.45,124.5,60100.0,110.686,110.7304,110.411,110.4553,60100.0
2014-07-29 09:30:00,124.52,124.66,124.3,124.5,12200.0,110.4731,110.5973,110.2779,110.4553,12200.0
2014-07-29 10:00:00,124.57,124.78,124.34,124.59,22000.0,110.5174,110.7037,110.3134,110.5352,22000.0
2014-07-29 10:30:00,124.59,124.59,124.31,124.5,22300.0,110.5352,110.5352,110.2868,110.4553,22300.0
2014-07-29 11:00:00,124.48,124.5,124.01,124.21,12600.0,110.4376,110.4553,110.0206,110.198,12600.0
2014-07-29 11:30:00,124.21,124.33,123.9,123.99,31000.0,110.198,110.3045,109.923,110.0029,31000.0
2014-07-29 12:00:00,124.06,124.49,124.06,124.4,11800.0,110.065,110.4465,110.065,110.3666,11800.0
2014-07-29 12:30:00,124.44,124.44,124.15,124.22,8000.0,110.4021,110.4021,110.1448,110.2069,8000.0
2014-07-29 13:00:00,124.2,124.25,123.98,124.11,12600.0,110.1892,110.2335,109.994,110.1093,12600.0
2014-07-29 13:30:00,124.1,124.31,123.88,123.9,32000.0,110.1004,110.2868,109.9053,109.923,32000.0
2014-07-29 14:00:00,123.9,123.9,123.34,123.53,48500.0,109.923,109.923,109.4262,109.5947,48500.0
2014-07-29 14:30:00,123.51,123.56,123.21,123.38,19500.0,109.577,109.6214,109.3108,109.4617,19500.0
2014-07-29 15:00:00,123.38,123.38,123.2,123.26,25200.0,109.4617,109.4617,109.302,109.3552,25200.0
2014-07-29 15:30:00,123.23,123.36,122.94,123.03,73400.0,109.3286,109.4439,109.0713,109.1512,73400.0
2014-07-30 09:30:00,123.2,123.77,123.01,123.58,24500.0,109.302,109.8077,109.1334,109.6391,24500.0
2014-07-30 10:00:00,123.55,123.74,123.36,123.54,77800.0,109.6125,109.7811,109.4439,109.6036,77800.0
2014-07-30 10:30:00,123.54,123.66,123.13,123.45,31200.0,109.6036,109.7101,109.2399,109.5238,31200.0
2014-07-30 11:00:00,123.47,123.5,123.09,123.4,38900.0,109.5415,109.5681,109.2044,109.4794,38900.0
2014-07-30 11:30:00,123.34,123.57,123.31,123.47,36100.0,109.4262,109.6302,109.3996,109.5415,36100.0
2014-07-30 12:00:00,123.42,123.59,123.33,123.51,28600.0,109.4972,109.648,109.4173,109.577,28600.0
2014-07-30 12:30:00,123.5,123.93,123.45,123.89,14300.0,109.5681,109.9496,109.5238,109.9141,14300.0
2014-07-30 13:00:00,123.95,123.97,123.7,123.79,11700.0,109.9674,109.9851,109.7456,109.8254,11700.0
2014-07-30 13:30:00,123.78,123.93,123.78,123.93,12800.0,109.8165,109.9496,109.8165,109.9496,12800.0
2014-07-30 14:00:00,123.98,124.5,123.75,124.26,32800.0,109.994,110.4553,109.7899,110.2424,32800.0
2014-07-30 14:30:00,124.25,124.3,124.1,124.21,71000.0,110.2335,110.2779,110.1004,110.198,71000.0
2014-07-30 15:00:00,124.19,124.39,124.05,124.36,18700.0,110.1803,110.3577,110.0561,110.3311,18700.0
2014-07-30 15:30:00,124.4,124.5,124.18,124.2,42800.0,110.3666,110.4553,110.1714,110.1892,42800.0
2014-07-31 09:30:00,123.86,124.54,123.5,123.65,57300.0,109.8875,110.4908,109.5681,109.7012,57300.0
2014-07-31 10:00:00,123.7,123.99,123.39,123.64,23900.0,109.7456,110.0029,109.4705,109.6923,23900.0
2014-07-31 10:30:00,123.59,123.59,122.8,122.89,21700.0,109.648,109.648,108.9471,109.0269,21700.0
2014-07-31 11:00:00,122.84,123.21,122.76,123.07,30800.0,108.9826,109.3108,108.9116,109.1866,30800.0
2014-07-31 11:30:00,123.07,123.36,122.57,122.57,81800.0,109.1866,109.4439,108.743,108.743,81800.0
2014-07-31 12:00:00,122.57,122.6,122.05,122.21,51700.0,108.743,108.7697,108.2817,108.4237,51700.0
2014-07-31 12:30:00,122.16,122.28,121.97,122.19,16400.0,108.3793,108.4858,108.2107,108.4059,16400.0
2014-07-31 13:00:00,122.21,122.24,122.0,122.18,22600.0,108.4237,108.4503,108.2373,108.397,22600.0
2014-07-31 13:30:00,122.18,122.46,121.93,122.39,29100.0,108.397,108.6455,108.1752,108.5834,29100.0
2014-07-31 14:00:00,122.39,122.39,121.82,121.86,28600.0,108.5834,108.5834,108.0777,108.1131,28600.0
2014-07-31 14:30:00,121.87,121.89,121.58,121.67,51300.0,108.122,108.1398,107.8647,107.9446,51300.0
2014-07-31 15:00:00,121.64,121.9,121.39,121.46,70400.0,107.918,108.1486,107.6962,107.7583,70400.0
2014-07-31 15:30:00,121.43,121.49,121.03,121.1,205100.0,107.7316,107.7849,107.3768,107.4389,205100.0
2014-08-01 09:30:00,121.32,122.63,121.05,122.11,66300.0,107.6341,108.7963,107.3945,108.3349,66300.0
2014-08-01 10:00:00,122.11,122.43,121.26,121.5,78800.0,108.3349,108.6188,107.5808,107.7938,78800.0
2014-08-01 10:30:00,121.5,121.62,120.95,121.03,52800.0,107.7938,107.9002,107.3058,107.3768,52800.0
2014-08-01 11:00:00,120.94,121.09,120.32,120.68,34100.0,107.2969,107.43,106.7469,107.0663,34100.0
2014-08-01 11:30:00,120.66,120.72,119.91,119.99,53600.0,107.0485,107.1017,106.3831,106.4541,53600.0
2014-08-01 12:00:00,120.03,120.13,119.83,119.93,35200.0,106.4896,106.5783,106.3121,106.4009,35200.0
2014-08-01 12:30:00,119.96,120.12,119.71,119.93,29500.0,106.4275,106.5694,106.2057,106.4009,29500.0
2014-08-01 13:00:00,119.94,120.6,119.94,120.6,33500.0,106.4097,106.9953,106.4097,106.9953,33500.0
2014-08-01 13:30:00,120.55,120.76,120.39,120.48,47800.0,106.9509,107.1372,106.809,106.8888,47800.0
2014-08-01 14:00:00,120.5,120.84,120.44,120.55,43100.0,106.9066,107.2082,106.8533,106.9509,43100.0
2014-08-01 14:30:00,120.58,120.96,120.57,120.8,60400.0,106.9775,107.3147,106.9687,107.1727,60400.0
2014-08-01 15:00:00,120.75,121.04,120.51,120.57,57300.0,107.1284,107.3856,106.9154,106.9687,57300.0
2014-08-01 15:30:00,120.6,121.13,120.5,121.06,134600.0,106.9953,107.4655,106.9066,107.4034,134600.0
2014-08-04 09:30:00,121.72,123.07,121.17,122.18,49400.0,107.9889,109.1866,107.501,108.397,49400.0
2014-08-04 10:00:00,122.21,122.82,121.95,122.62,39300.0,108.4237,108.9648,108.193,108.7874,39300.0
2014-08-04 10:30:00,122.52,122.96,122.52,122.86,56100.0,108.6987,109.0891,108.6987,109.0003,56100.0
2014-08-04 11:00:00,122.82,123.01,122.67,122.97,38300.0,108.9648,109.1334,108.8318,109.0979,38300.0
2014-08-04 11:30:00,123.0,123.18,122.79,123.18,16200.0,109.1245,109.2842,108.9382,109.2842,16200.0
2014-08-04 12:00:00,123.2,123.59,122.9,123.54,28100.0,109.302,109.648,109.0358,109.6036,28100.0
2014-08-04 12:30:00,123.52,123.52,123.1,123.32,24400.0,109.5859,109.5859,109.2133,109.4084,24400.0
2014-08-04 13:00:00,123.32,123.61,123.29,123.55,20900.0,109.4084,109.6657,109.3818,109.6125,20900.0
2014-08-04 13:30:00,123.53,123.85,123.48,123.69,56800.0,109.5947,109.8787,109.5504,109.7367,56800.0
2014-08-04 14:00:00,123.7,123.77,123.49,123.56,82300.0,109.7456,109.8077,109.5593,109.6214,82300.0
2014-08-04 14:30:00,123.58,124.14,123.53,124.06,34500.0,109.6391,110.1359,109.5947,110.065,34500.0
2014-08-04 15:00:00,124.06,124.16,123.77,123.99,83000.0,110.065,110.1537,109.8077,110.0029,83000.0
2014-08-04 15:30:00,124.01,124.35,123.99,124.03,129100.0,110.0206,110.3222,110.0029,110.0383,129100.0
2014-08-05 09:30:00,123.58,123.84,122.85,123.5,33700.0,109.6391,109.8698,108.9915,109.5681,33700.0
2014-08-05 10:00:00,123.46,124.56,123.21,124.47,32500.0,109.5326,110.5086,109.3108,110.4287,32500.0
2014-08-05 10:30:00,124.48,125.2,124.45,124.9,48800.0,110.4376,111.0764,110.411,110.8102,48800.0
2014-08-05 11:00:00,124.9,125.32,124.9,125.19,53900.0,110.8102,111.1828,110.8102,111.0675,53900.0
2014-08-05 11:30:00,125.2,125.24,124.82,125.06,37400.0,111.0764,111.1118,110.7392,110.9522,37400.0
2014-08-05 12:00:00,125.02,125.17,124.89,125.03,25100.0,110.9167,111.0497,110.8013,110.9255,25100.0
2014-08-05 12:30:00,124.99,125.5,124.99,125.43,30900.0,110.89,111.3425,110.89,111.2804,30900.0
2014-08-05 13:00:00,125.49,125.55,125.35,125.45,45500.0,111.3336,111.3869,111.2094,111.2982,45500.0
2014-08-05 13:30:00,125.43,125.47,124.39,124.42,43900.0,111.2804,111.3159,110.3577,110.3843,43900.0
2014-08-05 14:00:00,124.35,124.39,123.75,124.02,33500.0,110.3222,110.3577,109.7899,110.0295,33500.0
2014-08-05 14:30:00,124.06,124.27,123.94,124.18,31700.0,110.065,110.2513,109.9585,110.1714,31700.0
2014-08-05 15:00:00,124.15,124.52,124.15,124.39,76500.0,110.1448,110.4731,110.1448,110.3577,76500.0
2014-08-05 15:30:00,124.4,124.79,124.31,124.4,131300.0,110.3666,110.7126,110.2868,110.3666,131300.0
2014-08-06 09:30:00,123.59,124.32,123.15,123.83,54700.0,109.648,110.2956,109.2576,109.8609,54700.0
2014-08-06 10:00:00,123.92,124.41,123.85,124.38,60700.0,109.9408,110.3755,109.8787,110.3489,60700.0
2014-08-06 10:30:00,124.51,124.51,124.12,124.36,45200.0,110.4642,110.4642,110.1182,110.3311,45200.0
2014-08-06 11:00:00,124.35,124.43,123.86,124.04,45200.0,110.3222,110.3932,109.8875,110.0472,45200.0
2014-08-06 11:30:00,124.05,124.2,123.99,124.05,46200.0,110.0561,110.1892,110.0029,110.0561,46200.0
2014-08-06 12:00:00,124.07,124.16,123.85,123.97,48500.0,110.0738,110.1537,109.8787,109.9851,48500.0
2014-08-06 12:30:00,124.0,124.05,123.71,123.8,36000.0,110.0117,110.0561,109.7544,109.8343,36000.0
2014-08-06 13:00:00,123.81,123.9,123.7,123.75,28000.0,109.8432,109.923,109.7456,109.7899,28000.0
2014-08-06 13:30:00,123.76,123.8,123.6,123.71,23400.0,109.7988,109.8343,109.6569,109.7544,23400.0
2014-08-06 14:00:00,123.69,123.82,123.59,123.71,31400.0,109.7367,109.852,109.648,109.7544,31400.0
2014-08-06 14:30:00,123.77,123.77,123.45,123.47,58800.0,109.8077,109.8077,109.5238,109.5415,58800.0
2014-08-06 15:00:00,123.48,123.58,123.16,123.16,57700.0,109.5504,109.6391,109.2665,109.2665,57700.0
2014-08-06 15:30:00,123.16,123.21,122.99,123.0,138200.0,109.2665,109.3108,109.1157,109.1245,138200.0
2014-08-07 09:30:00,123.97,124.28,123.44,124.15,42700.0,109.9851,110.2601,109.5149,110.1448,42700.0
2014-08-07 10:00:00,124.1,124.26,123.45,123.45,45800.0,110.1004,110.2424,109.5238,109.5238,45800.0
2014-08-07 10:30:00,123.43,123.54,122.53,122.73,23300.0,109.506,109.6036,108.7076,108.885,23300.0
2014-08-07 11:00:00,122.73,123.0,122.46,122.8,52000.0,108.885,109.1245,108.6455,108.9471,52000.0
2014-08-07 11:30:00,122.88,123.11,122.75,122.94,21800.0,109.0181,109.2221,108.9027,109.0713,21800.0
2014-08-07 12:00:00,122.97,123.1,122.8,122.83,27900.0,109.0979,109.2133,108.9471,108.9737,27900.0
2014-08-07 12:30:00,122.8,122.82,122.48,122.59,21600.0,108.9471,108.9648,108.6632,108.7608,21600.0
2014-08-07 13:00:00,122.61,123.15,122.56,123.08,24800.0,108.7785,109.2576,108.7342,109.1955,24800.0
2014-08-07 13:30:00,123.13,123.22,122.89,122.95,24300.0,109.2399,109.3197,109.0269,109.0802,24300.0
2014-08-07 14:00:00,122.97,122.97,122.18,122.2,21600.0,109.0979,109.0979,108.397,108.4148,21600.0
2014-08-07 14:30:00,122.17,122.32,122.07,122.11,24400.0,108.3882,108.5212,108.2995,108.3349,24400.0
2014-08-07 15:00:00,122.09,122.31,121.63,121.83,37900.0,108.3172,108.5124,107.9091,108.0865,37900.0
2014-08-07 15:30:00,121.83,121.99,121.73,121.85,102800.0,108.0865,108.2285,107.9978,108.1043,102800.0
2014-08-08 09:30:00,122.3,122.9,121.7,122.53,31400.0,108.5035,109.0358,107.9712,108.7076,31400.0
2014-08-08 10:00:00,122.43,122.75,122.2,122.43,43400.0,108.6188,108.9027,108.4148,108.6188,43400.0
2014-08-08 10:30:00,122.48,122.69,122.35,122.42,29300.0,108.6632,108.8495,108.5479,108.61,29300.0
2014-08-08 11:00:00,122.36,122.91,122.18,122.87,106400.0,108.5567,109.0447,108.397,109.0092,106400.0
2014-08-08 11:30:00,122.88,123.47,122.88,123.42,40700.0,109.0181,109.5415,109.0181,109.4972,40700.0
2014-08-08 12:00:00,123.41,123.61,123.41,123.6,16400.0,109.4883,109.6657,109.4883,109.6569,16400.0
2014-08-08 12:30:00,123.63,123.83,123.56,123.79,27200.0,109.6835,109.8609,109.6214,109.8254,27200.0
2014-08-08 13:00:00,123.8,124.48,123.72,124.4,37100.0,109.8343,110.4376,109.7633,110.3666,37100.0
2014-08-08 13:30:00,124.43,124.59,124.31,124.46,22900.0,110.3932,110.5352,110.2868,110.4198,22900.0
2014-08-08 14:00:00,124.46,124.69,124.41,124.63,42000.0,110.4198,110.6239,110.3755,110.5707,42000.0
2014-08-08 14:30:00,124.67,124.9,124.6,124.82,27900.0,110.6061,110.8102,110.544,110.7392,27900.0
2014-08-08 15:00:00,124.82,125.21,124.75,125.2,41700.0,110.7392,111.0852,110.6771,111.0764,41700.0
2014-08-08 15:30:00,125.2,125.2,125.04,125.1,101800.0,111.0764,111.0764,110.9344,110.9876,101800.0
2014-08-11 09:30:00,125.81,126.36,125.33,126.16,34500.0,111.6175,112.1055,111.1917,111.9281,34500.0
2014-08-11 10:00:00,126.14,126.39,125.94,126.05,54200.0,111.9103,112.1321,111.7329,111.8305,54200.0
2014-08-11 10:30:00,126.01,126.33,125.92,125.96,41200.0,111.795,112.0789,111.7151,111.7506,41200.0
2014-08-11 11:00:00,125.91,126.19,125.87,125.98,37900.0,111.7063,111.9547,111.6708,111.7684,37900.0
2014-08-11 11:30:00,126.01,126.05,125.48,125.52,36900.0,111.795,111.8305,111.3248,111.3603,36900.0
2014-08-11 12:00:00,125.49,125.52,125.33,125.48,12400.0,111.3336,111.3603,111.1917,111.3248,12400.0
2014-08-11 12:30:00,125.4,125.45,125.14,125.14,18900.0,111.2538,111.2982,111.0231,111.0231,18900.0
2014-08-11 13:00:00,125.1,125.2,124.86,124.86,14800.0,110.9876,111.0764,110.7747,110.7747,14800.0
2014-08-11 13:30:00,124.91,125.01,124.69,124.81,19900.0,110.8191,110.9078,110.6239,110.7304,19900.0
2014-08-11 14:00:00,124.82,124.86,124.67,124.67,21600.0,110.7392,110.7747,110.6061,110.6061,21600.0
2014-08-11 14:30:00,124.65,125.04,124.58,124.97,25900.0,110.5884,110.9344,110.5263,110.8723,25900.0
2014-08-11 15:00:00,124.95,125.28,124.95,125.23,27100.0,110.8546,111.1473,110.8546,111.103,27100.0
2014-08-11 15:30:00,125.24,125.39,125.18,125.2,73400.0,111.1118,111.2449,111.0586,111.0764,73400.0
2014-08-12 09:30:00,125.21,125.59,124.52,124.97,41700.0,111.0852,111.4224,110.4731,110.8723,41700.0
2014-08-12 10:00:00,125.01,125.04,124.42,124.59,43800.0,110.9078,110.9344,110.3843,110.5352,43800.0
2014-08-12 10:30:00,124.61,124.63,124.11,124.24,21200.0,110.5529,110.5707,110.1093,110.2247,21200.0
2014-08-12 11:00:00,124.23,124.27,123.7,123.99,35900.0,110.2158,110.2513,109.7456,110.0029,35900.0
2014-08-12 11:30:00,123.95,124.38,123.95,124.37,28900.0,109.9674,110.3489,109.9674,110.34,28900.0
2014-08-12 12:00:00,124.33,124.54,124.17,124.39,22200.0,110.3045,110.4908,110.1626,110.3577,22200.0
2014-08-12 12:30:00,124.38,124.46,124.14,124.23,20800.0,110.3489,110.4198,110.1359,110.2158,20800.0
2014-08-12 13:00:00,124.2,124.45,124.2,124.2,19800.0,110.1892,110.411,110.1892,110.1892,19800.0
2014-08-12 13:30:00,124.21,124.22,123.75,123.8,28600.0,110.198,110.2069,109.7899,109.8343,28600.0
2014-08-12 14:00:00,123.83,124.1,123.5,123.97,40700.0,109.8609,110.1004,109.5681,109.9851,40700.0
2014-08-12 14:30:00,123.95,124.24,123.9,124.22,21400.0,109.9674,110.2247,109.923,110.2069,21400.0
2014-08-12 15:00:00,124.17,124.39,124.16,124.31,25200.0,110.1626,110.3577,110.1537,110.2868,25200.0
2014-08-12 15:30:00,124.31,124.75,124.29,124.7,108300.0,110.2868,110.6771,110.269,110.6328,108300.0
2014-08-13 09:30:00,125.2,125.45,123.52,123.81,33000.0,111.0764,111.2982,109.5859,109.8432,33000.0
2014-08-13 10:00:00,123.75,123.87,123.41,123.77,59200.0,109.7899,109.8964,109.4883,109.8077,59200.0
2014-08-13 10:30:00,123.76,124.04,123.54,123.86,57700.0,109.7988,110.0472,109.6036,109.8875,57700.0
2014-08-13 11:00:00,123.93,124.13,123.82,124.09,72600.0,109.9496,110.1271,109.852,110.0916,72600.0
2014-08-13 11:30:00,124.09,124.1,123.86,124.02,44100.0,110.0916,110.1004,109.8875,110.0295,44100.0
2014-08-13 12:00:00,123.99,124.01,123.71,123.88,25300.0,110.0029,110.0206,109.7544,109.9053,25300.0
2014-08-13 12:30:00,123.87,123.97,123.72,123.8,23300.0,109.8964,109.9851,109.7633,109.8343,23300.0
2014-08-13 13:00:00,123.84,123.91,123.44,123.44,38100.0,109.8698,109.9319,109.5149,109.5149,38100.0
2014-08-13 13:30:00,123.47,123.58,123.29,123.39,43200.0,109.5415,109.6391,109.3818,109.4705,43200.0
2014-08-13 14:00:00,123.42,123.53,123.2,123.25,53400.0,109.4972,109.5947,109.302,109.3463,53400.0
2014-08-13 14:30:00,123.25,123.25,122.84,122.99,70500.0,109.3463,109.3463,108.9826,109.1157,70500.0
2014-08-13 15:00:00,122.97,123.09,122.68,123.04,76700.0,109.0979,109.2044,108.8406,109.16,76700.0
2014-08-13 15:30:00,123.02,123.1,122.79,122.84,209900.0,109.1423,109.2133,108.9382,108.9826,209900.0
2014-08-14 09:30:00,129.0,129.01,127.03,127.6,263900.0,114.4477,114.4566,112.6999,113.2056,263900.0
2014-08-14 10:00:00,127.58,128.1,126.25,127.95,173900.0,113.1879,113.6492,112.0079,113.5161,173900.0
2014-08-14 10:30:00,127.95,128.45,127.59,128.33,157200.0,113.5161,113.9597,113.1967,113.8533,157200.0
2014-08-14 11:00:00,128.32,129.73,128.07,129.18,129400.0,113.8444,115.0953,113.6226,114.6074,129400.0
2014-08-14 11:30:00,128.97,130.65,128.88,130.06,152300.0,114.4211,115.9116,114.3412,115.3881,152300.0
2014-08-14 12:00:00,130.03,130.47,129.49,129.99,86900.0,115.3615,115.7519,114.8824,115.326,86900.0
2014-08-14 12:30:00,130.0,130.4,129.97,130.07,86400.0,115.3349,115.6898,115.3083,115.397,86400.0
2014-08-14 13:00:00,130.03,130.5,129.96,130.39,92000.0,115.3615,115.7785,115.2994,115.6809,92000.0
2014-08-14 13:30:00,130.39,131.57,130.35,131.05,150800.0,115.6809,116.7278,115.6454,116.2664,150800.0
2014-08-14 14:00:00,131.01,131.07,130.54,130.94,136300.0,116.2309,116.2842,115.814,116.1688,136300.0
2014-08-14 14:30:00,130.92,131.77,130.88,131.48,107300.0,116.1511,116.9052,116.1156,116.6479,107300.0
2014-08-14 15:00:00,131.42,132.37,131.4,131.47,170700.0,116.5947,117.4375,116.5769,116.639,170700.0
2014-08-14 15:30:00,131.47,131.63,130.87,131.58,369800.0,116.639,116.781,116.1067,116.7366,369800.0
2014-08-15 09:30:00,132.35,133.2,132.0,133.2,82500.0,117.4198,118.1739,117.1093,118.1739,82500.0
2014-08-15 10:00:00,133.2,133.42,132.62,133.07,156800.0,118.1739,118.3691,117.6593,118.0586,156800.0
2014-08-15 10:30:00,133.05,133.21,131.94,132.06,109600.0,118.0408,118.1828,117.056,117.1625,109600.0
2014-08-15 11:00:00,132.1,132.97,131.95,132.4,142800.0,117.198,117.9698,117.0649,117.4641,142800.0
2014-08-15 11:30:00,132.38,132.48,131.35,131.91,104300.0,117.4464,117.5351,116.5326,117.0294,104300.0
2014-08-15 12:00:00,131.86,132.23,131.74,132.23,72200.0,116.9851,117.3133,116.8786,117.3133,72200.0
2014-08-15 12:30:00,132.35,132.66,132.13,132.26,75200.0,117.4198,117.6948,117.2246,117.3399,75200.0
2014-08-15 13:00:00,132.26,132.27,131.73,131.92,54700.0,117.3399,117.3488,116.8697,117.0383,54700.0
2014-08-15 13:30:00,131.89,131.92,131.05,131.11,52200.0,117.0117,117.0383,116.2664,116.3197,52200.0
2014-08-15 14:00:00,131.1,131.58,130.88,131.52,80400.0,116.3108,116.7366,116.1156,116.6834,80400.0
2014-08-15 14:30:00,131.56,131.93,131.5,131.68,54800.0,116.7189,117.0472,116.6657,116.8254,54800.0
2014-08-15 15:00:00,131.68,131.68,131.3,131.33,53800.0,116.8254,116.8254,116.4882,116.5148,53800.0
2014-08-15 15:30:00,131.33,131.67,131.2,131.47,144800.0,116.5148,116.8165,116.3995,116.639,144800.0
2014-08-18 09:30:00,132.08,132.81,131.88,132.6,51900.0,117.1802,117.8279,117.0028,117.6416,51900.0
2014-08-18 10:00:00,132.59,132.65,132.21,132.32,38500.0,117.6327,117.6859,117.2956,117.3932,38500.0
2014-08-18 10:30:00,132.3,132.46,132.1,132.46,18600.0,117.3754,117.5174,117.198,117.5174,18600.0
2014-08-18 11:00:00,132.46,132.74,132.4,132.73,33200.0,117.5174,117.7658,117.4641,117.7569,33200.0
2014-08-18 11:30:00,132.73,132.86,132.7,132.78,34100.0,117.7569,117.8722,117.7303,117.8013,34100.0
2014-08-18 12:00:00,132.77,133.07,132.77,132.78,36700.0,117.7924,118.0586,117.7924,117.8013,36700.0
2014-08-18 12:30:00,132.77,132.91,132.64,132.64,16000.0,117.7924,117.9166,117.6771,117.6771,16000.0
2014-08-18 13:00:00,132.6,132.61,132.43,132.58,19300.0,117.6416,117.6504,117.4908,117.6238,19300.0
2014-08-18 13:30:00,132.57,132.87,132.52,132.84,28500.0,117.615,117.8811,117.5706,117.8545,28500.0
2014-08-18 14:00:00,132.86,133.16,132.84,133.15,73200.0,117.8722,118.1384,117.8545,118.1295,73200.0
2014-08-18 14:30:00,133.14,133.21,132.92,133.12,34500.0,118.1207,118.1828,117.9255,118.1029,34500.0
2014-08-18 15:00:00,133.11,133.2,133.03,133.18,36400.0,118.094,118.1739,118.0231,118.1561,36400.0
2014-08-18 15:30:00,133.18,133.35,132.97,133.34,125500.0,118.1561,118.307,117.9698,118.2981,125500.0
2014-08-19 09:30:00,133.41,135.0,133.34,133.91,104000.0,118.3602,119.7708,118.2981,118.8038,104000.0
2014-08-19 10:00:00,134.0,134.25,133.92,134.18,19700.0,118.8836,119.1054,118.8127,119.0433,19700.0
2014-08-19 10:30:00,134.18,134.28,134.13,134.21,48300.0,119.0433,119.1321,118.999,119.07,48300.0
2014-08-19 11:00:00,134.21,134.24,133.98,134.01,30600.0,119.07,119.0966,118.8659,118.8925,30600.0
2014-08-19 11:30:00,134.01,134.2,134.0,134.2,29600.0,118.8925,119.0611,118.8836,119.0611,29600.0
2014-08-19 12:00:00,134.16,134.22,134.0,134.15,14000.0,119.0256,119.0788,118.8836,119.0167,14000.0
2014-08-19 12:30:00,134.1,134.26,134.08,134.13,29600.0,118.9724,119.1143,118.9546,118.999,29600.0
2014-08-19 13:00:00,134.12,134.19,133.72,133.9,23100.0,118.9901,119.0522,118.6352,118.7949,23100.0
2014-08-19 13:30:00,133.9,133.91,133.7,133.7,17100.0,118.7949,118.8038,118.6175,118.6175,17100.0
2014-08-19 14:00:00,133.72,134.2,133.71,134.2,81800.0,118.6352,119.0611,118.6264,119.0611,81800.0
2014-08-19 14:30:00,134.19,134.21,134.0,134.06,47000.0,119.0522,119.07,118.8836,118.9369,47000.0
2014-08-19 15:00:00,134.05,134.17,134.05,134.16,65800.0,118.928,119.0345,118.928,119.0256,65800.0
2014-08-19 15:30:00,134.16,134.19,133.97,134.05,168900.0,119.0256,119.0522,118.857,118.928,168900.0
2014-08-20 09:30:00,133.94,134.51,133.5,134.28,24700.0,118.8304,119.3361,118.44,119.1321,24700.0
2014-08-20 10:00:00,134.36,134.5,133.97,134.45,25000.0,119.203,119.3272,118.857,119.2829,25000.0
2014-08-20 10:30:00,134.41,134.47,134.11,134.12,15000.0,119.2474,119.3006,118.9812,118.9901,15000.0
2014-08-20 11:00:00,134.06,134.12,133.88,134.1,11300.0,118.9369,118.9901,118.7772,118.9724,11300.0
2014-08-20 11:30:00,134.07,134.85,134.07,134.85,17900.0,118.9457,119.6378,118.9457,119.6378,17900.0
2014-08-20 12:00:00,134.77,134.81,134.44,134.44,27600.0,119.5668,119.6023,119.274,119.274,27600.0
2014-08-20 12:30:00,134.44,134.52,134.19,134.23,9600.0,119.274,119.345,119.0522,119.0877,9600.0
2014-08-20 13:00:00,134.16,134.71,134.16,134.58,10800.0,119.0256,119.5135,119.0256,119.3982,10800.0
2014-08-20 13:30:00,134.48,135.06,134.48,134.99,25400.0,119.3095,119.8241,119.3095,119.762,25400.0
2014-08-20 14:00:00,134.98,135.08,134.61,134.7,18400.0,119.7531,119.8418,119.4248,119.5047,18400.0
2014-08-20 14:30:00,134.68,135.13,134.68,135.1,19700.0,119.4869,119.8862,119.4869,119.8596,19700.0
2014-08-20 15:00:00,135.1,135.33,135.09,135.24,39600.0,119.8596,120.0636,119.8507,119.9838,39600.0
2014-08-20 15:30:00,135.25,135.29,135.07,135.14,67200.0,119.9926,120.0281,119.8329,119.895,67200.0
2014-08-21 09:30:00,135.4,135.99,134.45,134.99,60300.0,120.1257,120.6492,119.2829,119.762,60300.0
2014-08-21 10:00:00,135.02,135.35,134.69,135.07,25900.0,119.7886,120.0814,119.4958,119.8329,25900.0
2014-08-21 10:30:00,135.06,135.26,134.93,135.05,20000.0,119.8241,120.0015,119.7087,119.8152,20000.0
2014-08-21 11:00:00,135.07,135.47,135.0,135.2,11000.0,119.8329,120.1878,119.7708,119.9483,11000.0
2014-08-21 11:30:00,135.18,135.21,134.9,134.94,11000.0,119.9305,119.9571,119.6821,119.7176,11000.0
2014-08-21 12:00:00,134.89,135.31,134.82,135.07,13800.0,119.6732,120.0459,119.6111,119.8329,13800.0
2014-08-21 12:30:00,135.11,135.14,134.68,134.7,14400.0,119.8684,119.895,119.4869,119.5047,14400.0
2014-08-21 13:00:00,134.71,135.02,134.71,134.95,12900.0,119.5135,119.7886,119.5135,119.7265,12900.0
2014-08-21 13:30:00,135.0,135.08,134.66,134.66,23800.0,119.7708,119.8418,119.4692,119.4692,23800.0
2014-08-21 14:00:00,134.66,134.66,134.25,134.25,31700.0,119.4692,119.4692,119.1054,119.1054,31700.0
2014-08-21 14:30:00,134.24,134.43,134.24,134.35,29800.0,119.0966,119.2651,119.0966,119.1942,29800.0
2014-08-21 15:00:00,134.35,134.51,134.32,134.34,35500.0,119.1942,119.3361,119.1675,119.1853,35500.0
2014-08-21 15:30:00,134.32,134.55,134.32,134.47,124900.0,119.1675,119.3716,119.1675,119.3006,124900.0
2014-08-22 09:30:00,134.63,135.47,133.93,135.46,42400.0,119.4426,120.1878,118.8215,120.1789,42400.0
2014-08-22 10:00:00,135.45,135.69,134.98,135.13,50300.0,120.1701,120.383,119.7531,119.8862,50300.0
2014-08-22 10:30:00,135.13,135.56,135.01,135.11,36200.0,119.8862,120.2677,119.7797,119.8684,36200.0
2014-08-22 11:00:00,135.13,135.28,134.82,135.26,13300.0,119.8862,120.0192,119.6111,120.0015,13300.0
2014-08-22 11:30:00,135.3,135.69,135.17,135.61,15300.0,120.037,120.383,119.9217,120.312,15300.0
2014-08-22 12:00:00,135.62,135.99,135.62,135.99,22500.0,120.3209,120.6492,120.3209,120.6492,22500.0
2014-08-22 12:30:00,135.98,135.98,135.46,135.59,10500.0,120.6403,120.6403,120.1789,120.2943,10500.0
2014-08-22 13:00:00,135.56,135.6,135.45,135.54,6100.0,120.2677,120.3031,120.1701,120.2499,6100.0
2014-08-22 13:30:00,135.54,135.63,135.44,135.49,16500.0,120.2499,120.3298,120.1612,120.2056,16500.0
2014-08-22 14:00:00,135.53,135.54,135.39,135.45,9100.0,120.241,120.2499,120.1168,120.1701,9100.0
2014-08-22 14:30:00,135.43,135.6,135.3,135.51,11500.0,120.1523,120.3031,120.037,120.2233,11500.0
2014-08-22 15:00:00,135.51,135.78,135.51,135.61,17700.0,120.2233,120.4628,120.2233,120.312,17700.0
2014-08-22 15:30:00,135.61,135.71,135.37,135.37,42000.0,120.312,120.4007,120.0991,120.0991,42000.0
2014-08-25 09:30:00,136.15,136.96,135.61,136.47,65200.0,120.7911,121.5097,120.312,121.075,65200.0
2014-08-25 10:00:00,136.56,136.68,135.86,136.67,57000.0,121.1549,121.2613,120.5338,121.2524,57000.0
2014-08-25 10:30:00,136.65,136.73,135.81,135.9,24400.0,121.2347,121.3057,120.4895,120.5693,24400.0
2014-08-25 11:00:00,135.89,136.79,135.86,136.78,29500.0,120.5604,121.3589,120.5338,121.35,29500.0
2014-08-25 11:30:00,136.73,136.94,136.5,136.94,15500.0,121.3057,121.492,121.1016,121.492,15500.0
2014-08-25 12:00:00,136.94,136.95,136.57,136.67,19000.0,121.492,121.5009,121.1637,121.2524,19000.0
2014-08-25 12:30:00,136.66,136.69,136.52,136.66,10800.0,121.2436,121.2702,121.1194,121.2436,10800.0
2014-08-25 13:00:00,136.62,136.63,136.41,136.55,16700.0,121.2081,121.217,121.0218,121.146,16700.0
2014-08-25 13:30:00,136.54,136.59,136.34,136.34,12700.0,121.1371,121.1815,120.9597,120.9597,12700.0
2014-08-25 14:00:00,136.34,136.34,136.06,136.09,12100.0,120.9597,120.9597,120.7113,120.7379,12100.0
2014-08-25 14:30:00,136.09,136.45,136.07,136.42,15200.0,120.7379,121.0573,120.7201,121.0306,15200.0
2014-08-25 15:00:00,136.4,136.44,136.32,136.39,16000.0,121.0129,121.0484,120.9419,121.004,16000.0
2014-08-25 15:30:00,136.4,136.59,136.3,136.33,36600.0,121.0129,121.1815,120.9242,120.9508,36600.0
2014-08-26 09:30:00,136.13,136.65,135.98,136.17,35800.0,120.7734,121.2347,120.6403,120.8088,35800.0
2014-08-26 10:00:00,136.13,136.22,135.8,135.9,22600.0,120.7734,120.8532,120.4806,120.5693,22600.0
2014-08-26 10:30:00,135.83,135.96,135.72,135.84,23000.0,120.5072,120.6225,120.4096,120.5161,23000.0
2014-08-26 11:00:00,135.89,135.95,135.79,135.94,12900.0,120.5604,120.6137,120.4717,120.6048,12900.0
2014-08-26 11:30:00,135.88,136.52,135.87,136.38,21400.0,120.5516,121.1194,120.5427,120.9952,21400.0
2014-08-26 12:00:00,136.4,136.44,136.3,136.38,16400.0,121.0129,121.0484,120.9242,120.9952,16400.0
2014-08-26 12:30:00,136.29,136.4,136.25,136.27,11600.0,120.9153,121.0129,120.8798,120.8976,11600.0
2014-08-26 13:00:00,136.25,136.68,136.25,136.37,34500.0,120.8798,121.2613,120.8798,120.9863,34500.0
2014-08-26 13:30:00,136.39,136.45,136.32,136.36,14200.0,121.004,121.0573,120.9419,120.9774,14200.0
2014-08-26 14:00:00,136.36,136.44,136.33,136.44,17300.0,120.9774,121.0484,120.9508,121.0484,17300.0
2014-08-26 14:30:00,136.39,136.45,136.36,136.43,25000.0,121.004,121.0573,120.9774,121.0395,25000.0
2014-08-26 15:00:00,136.41,136.42,136.34,136.4,56100.0,121.0218,121.0306,120.9597,121.0129,56100.0
2014-08-26 15:30:00,136.37,136.38,136.01,136.08,50800.0,120.9863,120.9952,120.6669,120.729,50800.0
2014-08-27 09:30:00,136.47,136.73,136.01,136.46,27700.0,121.075,121.3057,120.6669,121.0661,27700.0
2014-08-27 10:00:00,136.45,136.91,136.26,136.85,16200.0,121.0573,121.4654,120.8887,121.4121,16200.0
2014-08-27 10:30:00,136.81,137.07,136.81,136.94,36400.0,121.3767,121.6073,121.3767,121.492,36400.0
2014-08-27 11:00:00,136.91,137.08,136.81,136.9,11900.0,121.4654,121.6162,121.3767,121.4565,11900.0
2014-08-27 11:30:00,136.91,137.16,136.86,137.06,26700.0,121.4654,121.6872,121.421,121.5984,26700.0
2014-08-27 12:00:00,137.03,137.13,136.8,136.87,18800.0,121.5718,121.6606,121.3678,121.4299,18800.0
2014-08-27 12:30:00,136.84,136.96,136.81,136.89,13800.0,121.4033,121.5097,121.3767,121.4476,13800.0
2014-08-27 13:00:00,136.88,136.97,136.85,136.96,17800.0,121.4388,121.5186,121.4121,121.5097,17800.0
2014-08-27 13:30:00,136.95,137.25,136.92,137.19,42300.0,121.5009,121.767,121.4742,121.7138,42300.0
2014-08-27 14:00:00,137.19,137.33,137.15,137.33,33500.0,121.7138,121.838,121.6783,121.838,33500.0
2014-08-27 14:30:00,137.33,137.36,137.02,137.02,22300.0,121.838,121.8646,121.563,121.563,22300.0
2014-08-27 15:00:00,137.0,137.1,136.87,137.09,49400.0,121.5452,121.6339,121.4299,121.6251,49400.0
2014-08-27 15:30:00,137.09,137.53,137.06,137.44,104900.0,121.6251,122.0154,121.5984,121.9356,104900.0
2014-08-28 09:30:00,137.59,137.59,136.28,137.12,78500.0,122.0687,122.0687,120.9064,121.6517,78500.0
2014-08-28 10:00:00,137.15,137.45,136.9,137.4,29700.0,121.6783,121.9445,121.4565,121.9001,29700.0
2014-08-28 10:30:00,137.4,137.79,137.31,137.64,23600.0,121.9001,122.2461,121.8202,122.113,23600.0
2014-08-28 11:00:00,137.65,137.94,137.55,137.94,29500.0,122.1219,122.3792,122.0332,122.3792,29500.0
2014-08-28 11:30:00,137.93,138.06,137.71,137.87,41200.0,122.3703,122.4856,122.1751,122.3171,41200.0
2014-08-28 12:00:00,137.89,137.94,137.78,137.93,25600.0,122.3348,122.3792,122.2372,122.3703,25600.0
2014-08-28 12:30:00,137.94,137.94,137.46,137.5,28600.0,122.3792,122.3792,121.9533,121.9888,28600.0
2014-08-28 13:00:00,137.48,137.8,137.47,137.67,30100.0,121.9711,122.255,121.9622,122.1396,30100.0
2014-08-28 13:30:00,137.65,137.82,137.64,137.75,27700.0,122.1219,122.2727,122.113,122.2106,27700.0
2014-08-28 14:00:00,137.82,137.88,137.44,137.53,28100.0,122.2727,122.3259,121.9356,122.0154,28100.0
2014-08-28 14:30:00,137.45,137.63,137.36,137.38,32700.0,121.9445,122.1041,121.8646,121.8823,32700.0
2014-08-28 15:00:00,137.39,137.68,137.36,137.57,37600.0,121.8912,122.1485,121.8646,122.0509,37600.0
2014-08-28 15:30:00,137.58,137.65,137.27,137.42,86100.0,122.0598,122.1219,121.7848,121.9178,86100.0
2014-08-29 09:30:00,137.43,137.81,136.24,136.27,36200.0,121.9267,122.2638,120.871,120.8976,36200.0
2014-08-29 10:00:00,136.31,136.35,135.93,135.98,48300.0,120.9331,120.9685,120.5959,120.6403,48300.0
2014-08-29 10:30:00,135.89,136.15,135.86,136.08,43300.0,120.5604,120.7911,120.5338,120.729,43300.0
2014-08-29 11:00:00,136.11,136.45,136.07,136.26,87600.0,120.7556,121.0573,120.7201,120.8887,87600.0
2014-08-29 11:30:00,136.33,136.65,136.29,136.57,53700.0,120.9508,121.2347,120.9153,121.1637,53700.0
2014-08-29 12:00:00,136.65,136.79,136.57,136.75,21600.0,121.2347,121.3589,121.1637,121.3234,21600.0
2014-08-29 12:30:00,136.75,136.81,136.62,136.71,10600.0,121.3234,121.3767,121.2081,121.2879,10600.0
2014-08-29 13:00:00,136.71,136.81,136.65,136.71,12500.0,121.2879,121.3767,121.2347,121.2879,12500.0
2014-08-29 13:30:00,136.73,136.86,136.63,136.76,16000.0,121.3057,121.421,121.217,121.3323,16000.0
2014-08-29 14:00:00,136.81,136.88,136.77,136.88,14700.0,121.3767,121.4388,121.3412,121.4388,14700.0
2014-08-29 14:30:00,136.87,136.95,136.65,136.7,17400.0,121.4299,121.5009,121.2347,121.2791,17400.0
2014-08-29 15:00:00,136.7,136.71,136.34,136.34,23600.0,121.2791,121.2879,120.9597,120.9597,23600.0
2014-08-29 15:30:00,136.35,136.7,136.33,136.42,78100.0,120.9685,121.2791,120.9508,121.0306,78100.0
2014-09-02 09:30:00,137.14,138.36,137.01,138.31,107000.0,121.6694,122.7518,121.5541,122.7074,107000.0
2014-09-02 10:00:00,138.32,138.75,138.0,138.73,68000.0,122.7163,123.0978,122.4324,123.0801,68000.0
2014-09-02 10:30:00,138.73,138.74,137.8,138.07,114600.0,123.0801,123.0889,122.255,122.4945,114600.0
2014-09-02 11:00:00,138.06,138.12,137.93,138.0,57400.0,122.4856,122.5389,122.3703,122.4324,57400.0
2014-09-02 11:30:00,138.02,138.12,137.46,137.53,38800.0,122.4502,122.5389,121.9533,122.0154,38800.0
2014-09-02 12:00:00,137.57,137.94,137.51,137.94,30700.0,122.0509,122.3792,121.9977,122.3792,30700.0
2014-09-02 12:30:00,137.94,137.94,137.33,137.58,52800.0,122.3792,122.3792,121.838,122.0598,52800.0
2014-09-02 13:00:00,137.59,138.01,137.54,137.74,63900.0,122.0687,122.4413,122.0243,122.2017,63900.0
2014-09-02 13:30:00,137.74,137.96,137.69,137.89,40000.0,122.2017,122.3969,122.1574,122.3348,40000.0
2014-09-02 14:00:00,137.82,138.23,137.77,138.22,37000.0,122.2727,122.6365,122.2284,122.6276,37000.0
2014-09-02 14:30:00,138.21,138.27,137.94,138.04,42800.0,122.6187,122.672,122.3792,122.4679,42800.0
2014-09-02 15:00:00,138.02,138.07,137.75,137.8,46900.0,122.4502,122.4945,122.2106,122.255,46900.0
2014-09-02 15:30:00,137.78,137.95,137.74,137.79,104900.0,122.2372,122.388,122.2017,122.2461,104900.0
2014-09-03 09:30:00,138.42,138.61,138.14,138.52,61700.0,122.805,122.9736,122.5566,122.8937,61700.0
2014-09-03 10:00:00,138.54,138.68,138.26,138.4,26800.0,122.9115,123.0357,122.6631,122.7873,26800.0
2014-09-03 10:30:00,138.4,138.84,138.4,138.84,22300.0,122.7873,123.1776,122.7873,123.1776,22300.0
2014-09-03 11:00:00,138.86,138.94,138.24,138.32,43600.0,123.1954,123.2664,122.6453,122.7163,43600.0
2014-09-03 11:30:00,138.34,138.5,138.18,138.47,28500.0,122.7341,122.876,122.5921,122.8494,28500.0
2014-09-03 12:00:00,138.38,138.72,138.29,138.69,57400.0,122.7695,123.0712,122.6897,123.0446,57400.0
2014-09-03 12:30:00,138.64,138.8,138.58,138.73,15800.0,123.0002,123.1422,122.947,123.0801,15800.0
2014-09-03 13:00:00,138.65,138.75,138.58,138.64,6300.0,123.0091,123.0978,122.947,123.0002,6300.0
2014-09-03 13:30:00,138.64,138.94,138.61,138.94,27100.0,123.0002,123.2664,122.9736,123.2664,27100.0
2014-09-03 14:00:00,138.89,138.97,138.79,138.85,33200.0,123.222,123.293,123.1333,123.1865,33200.0
2014-09-03 14:30:00,138.85,138.85,138.22,138.24,26000.0,123.1865,123.1865,122.6276,122.6453,26000.0
2014-09-03 15:00:00,138.19,138.25,138.06,138.08,35000.0,122.601,122.6542,122.4856,122.5034,35000.0
2014-09-03 15:30:00,138.06,138.34,137.97,138.29,55600.0,122.4856,122.7341,122.4058,122.6897,55600.0
2014-09-04 09:30:00,138.3,139.33,138.12,139.32,20200.0,122.6986,123.6124,122.5389,123.6035,20200.0
2014-09-04 10:00:00,139.31,139.58,138.92,139.11,37300.0,123.5946,123.8342,123.2486,123.4172,37300.0
2014-09-04 10:30:00,138.95,139.12,138.68,139.0,33200.0,123.2752,123.4261,123.0357,123.3196,33200.0
2014-09-04 11:00:00,139.07,139.29,138.74,138.78,23100.0,123.3817,123.5769,123.0889,123.1244,23100.0
2014-09-04 11:30:00,138.78,138.79,138.54,138.7,14200.0,123.1244,123.1333,122.9115,123.0534,14200.0
2014-09-04 12:00:00,138.65,139.03,138.65,138.69,19800.0,123.0091,123.3462,123.0091,123.0446,19800.0
2014-09-04 12:30:00,138.65,138.73,138.55,138.57,12000.0,123.0091,123.0801,122.9204,122.9381,12000.0
2014-09-04 13:00:00,138.55,138.56,138.18,138.51,15600.0,122.9204,122.9292,122.5921,122.8849,15600.0
2014-09-04 13:30:00,138.41,138.55,138.26,138.51,10300.0,122.7962,122.9204,122.6631,122.8849,10300.0
2014-09-04 14:00:00,138.56,138.62,138.28,138.36,13700.0,122.9292,122.9825,122.6808,122.7518,13700.0
2014-09-04 14:30:00,138.44,138.76,138.28,138.7,51200.0,122.8228,123.1067,122.6808,123.0534,51200.0
2014-09-04 15:00:00,138.69,138.75,138.07,138.26,50500.0,123.0446,123.0978,122.4945,122.6631,50500.0
2014-09-04 15:30:00,138.28,138.33,137.95,138.27,45800.0,122.6808,122.7252,122.388,122.672,45800.0
2014-09-05 09:30:00,138.01,138.54,137.09,138.34,16600.0,122.4413,122.9115,121.6251,122.7341,16600.0
2014-09-05 10:00:00,138.44,138.55,137.53,137.69,41700.0,122.8228,122.9204,122.0154,122.1574,41700.0
2014-09-05 10:30:00,137.75,137.87,137.15,137.33,27400.0,122.2106,122.3171,121.6783,121.838,27400.0
2014-09-05 11:00:00,137.36,137.51,137.05,137.28,26800.0,121.8646,121.9977,121.5896,121.7936,26800.0
2014-09-05 11:30:00,137.31,137.47,137.22,137.34,17000.0,121.8202,121.9622,121.7404,121.8469,17000.0
2014-09-05 12:00:00,137.35,137.5,137.32,137.5,10100.0,121.8557,121.9888,121.8291,121.9888,10100.0
2014-09-05 12:30:00,137.49,137.66,137.36,137.51,36400.0,121.9799,122.1308,121.8646,121.9977,36400.0
2014-09-05 13:00:00,137.49,137.61,137.45,137.5,48300.0,121.9799,122.0864,121.9445,121.9888,48300.0
2014-09-05 13:30:00,137.57,137.61,137.37,137.46,28700.0,122.0509,122.0864,121.8735,121.9533,28700.0
2014-09-05 14:00:00,137.47,137.75,137.45,137.64,29300.0,121.9622,122.2106,121.9445,122.113,29300.0
2014-09-05 14:30:00,137.64,137.68,137.56,137.59,22800.0,122.113,122.1485,122.042,122.0687,22800.0
2014-09-05 15:00:00,137.59,137.67,137.53,137.57,25200.0,122.0687,122.1396,122.0154,122.0509,25200.0
2014-09-05 15:30:00,137.55,137.81,137.47,137.76,76900.0,122.0332,122.2638,121.9622,122.2195,76900.0
2014-09-08 09:30:00,137.47,138.27,137.47,137.76,32200.0,121.9622,122.672,121.9622,122.2195,32200.0
2014-09-08 10:00:00,137.73,137.9,136.85,136.91,19300.0,122.1929,122.3437,121.4121,121.4654,19300.0
2014-09-08 10:30:00,136.97,137.17,136.64,137.17,10800.0,121.5186,121.696,121.2258,121.696,10800.0
2014-09-08 11:00:00,137.23,137.34,137.0,137.19,19300.0,121.7493,121.8469,121.5452,121.7138,19300.0
2014-09-08 11:30:00,137.18,137.37,136.56,136.56,42800.0,121.7049,121.8735,121.1549,121.1549,42800.0
2014-09-08 12:00:00,136.56,136.68,136.45,136.67,11400.0,121.1549,121.2613,121.0573,121.2524,11400.0
2014-09-08 12:30:00,136.71,136.92,136.51,136.58,19800.0,121.2879,121.4742,121.1105,121.1726,19800.0
2014-09-08 13:00:00,136.61,136.63,136.19,136.3,16000.0,121.1992,121.217,120.8266,120.9242,16000.0
2014-09-08 13:30:00,136.27,136.37,136.02,136.18,9700.0,120.8976,120.9863,120.6758,120.8177,9700.0
2014-09-08 14:00:00,136.18,136.53,136.18,136.5,10700.0,120.8177,121.1282,120.8177,121.1016,10700.0
2014-09-08 14:30:00,136.53,136.58,136.36,136.42,13200.0,121.1282,121.1726,120.9774,121.0306,13200.0
2014-09-08 15:00:00,136.37,136.91,136.37,136.91,14900.0,120.9863,121.4654,120.9863,121.4654,14900.0
2014-09-08 15:30:00,136.88,137.06,136.77,136.8,76200.0,121.4388,121.5984,121.3412,121.3678,76200.0
2014-09-09 09:30:00,136.39,137.09,136.31,136.78,22000.0,121.004,121.6251,120.9331,121.35,22000.0
2014-09-09 10:00:00,136.72,136.72,135.87,136.28,38500.0,121.2968,121.2968,120.5427,120.9064,38500.0
2014-09-09 10:30:00,136.26,136.3,135.72,135.78,13100.0,120.8887,120.9242,120.4096,120.4628,13100.0
2014-09-09 11:00:00,135.75,136.11,135.67,136.1,21600.0,120.4362,120.7556,120.3653,120.7467,21600.0
2014-09-09 11:30:00,136.11,136.11,135.84,135.87,16900.0,120.7556,120.7556,120.5161,120.5427,16900.0
2014-09-09 12:00:00,135.83,136.04,135.75,135.89,16300.0,120.5072,120.6935,120.4362,120.5604,16300.0
2014-09-09 12:30:00,135.95,136.17,135.93,136.0,18400.0,120.6137,120.8088,120.5959,120.658,18400.0
2014-09-09 13:00:00,136.07,136.14,135.89,136.14,13600.0,120.7201,120.7822,120.5604,120.7822,13600.0
2014-09-09 13:30:00,136.16,136.6,136.16,136.56,7900.0,120.8,121.1903,120.8,121.1549,7900.0
2014-09-09 14:00:00,136.56,136.56,136.11,136.11,12000.0,121.1549,121.1549,120.7556,120.7556,12000.0
2014-09-09 14:30:00,136.04,136.25,135.97,136.0,9500.0,120.6935,120.8798,120.6314,120.658,9500.0
2014-09-09 15:00:00,135.96,136.05,135.55,135.8,18500.0,120.6225,120.7024,120.2588,120.4806,18500.0
2014-09-09 15:30:00,135.77,135.95,135.71,135.88,45100.0,120.454,120.6137,120.4007,120.5516,45100.0
2014-09-10 09:30:00,136.07,136.3,135.32,135.53,26700.0,120.7201,120.9242,120.0547,120.241,26700.0
2014-09-10 10:00:00,135.48,135.48,134.56,134.86,39700.0,120.1967,120.1967,119.3805,119.6466,39700.0
2014-09-10 10:30:00,134.81,135.38,134.74,135.12,56000.0,119.6023,120.108,119.5402,119.8773,56000.0
2014-09-10 11:00:00,135.14,135.77,135.14,135.57,18400.0,119.895,120.454,119.895,120.2765,18400.0
2014-09-10 11:30:00,135.67,135.71,135.41,135.44,30500.0,120.3653,120.4007,120.1346,120.1612,30500.0
2014-09-10 12:00:00,135.46,135.95,135.42,135.63,18500.0,120.1789,120.6137,120.1435,120.3298,18500.0
2014-09-10 12:30:00,135.62,135.67,135.4,135.49,23900.0,120.3209,120.3653,120.1257,120.2056,23900.0
2014-09-10 13:00:00,135.56,135.92,135.56,135.72,11200.0,120.2677,120.5871,120.2677,120.4096,11200.0
2014-09-10 13:30:00,135.72,135.75,135.35,135.35,6300.0,120.4096,120.4362,120.0814,120.0814,6300.0
2014-09-10 14:00:00,135.42,135.7,135.35,135.5,15200.0,120.1435,120.3919,120.0814,120.2144,15200.0
2014-09-10 14:30:00,135.5,135.7,135.43,135.57,14500.0,120.2144,120.3919,120.1523,120.2765,14500.0
2014-09-10 15:00:00,135.61,136.03,135.61,135.9,17700.0,120.312,120.6846,120.312,120.5693,17700.0
2014-09-10 15:30:00,135.91,135.98,135.86,135.89,34000.0,120.5782,120.6403,120.5338,120.5604,34000.0
2014-09-11 09:30:00,135.01,135.56,134.22,134.38,48100.0,119.7797,120.2677,119.0788,119.2208,48100.0
2014-09-11 10:00:00,134.39,135.34,134.26,134.87,33700.0,119.2296,120.0725,119.1143,119.6555,33700.0
2014-09-11 10:30:00,134.86,134.88,134.19,134.35,41300.0,119.6466,119.6644,119.0522,119.1942,41300.0
2014-09-11 11:00:00,134.33,134.55,134.32,134.47,27200.0,119.1764,119.3716,119.1675,119.3006,27200.0
2014-09-11 11:30:00,134.39,134.51,134.02,134.02,29200.0,119.2296,119.3361,118.9014,118.9014,29200.0
2014-09-11 12:00:00,134.03,134.45,134.01,134.22,33900.0,118.9103,119.2829,118.8925,119.0788,33900.0
2014-09-11 12:30:00,134.22,134.24,133.66,133.74,39000.0,119.0788,119.0966,118.582,118.653,39000.0
2014-09-11 13:00:00,133.76,134.15,133.64,133.75,30500.0,118.6707,119.0167,118.5643,118.6618,30500.0
2014-09-11 13:30:00,133.84,133.86,133.58,133.67,23300.0,118.7417,118.7594,118.511,118.5909,23300.0
2014-09-11 14:00:00,133.78,133.96,133.67,133.77,29900.0,118.6885,118.8482,118.5909,118.6796,29900.0
2014-09-11 14:30:00,133.8,134.03,133.75,133.9,25300.0,118.7062,118.9103,118.6618,118.7949,25300.0
2014-09-11 15:00:00,133.92,134.34,133.91,134.2,29000.0,118.8127,119.1853,118.8038,119.0611,29000.0
2014-09-11 15:30:00,134.24,134.43,134.08,134.41,53100.0,119.0966,119.2651,118.9546,119.2474,53100.0
2014-09-12 09:30:00,134.76,134.85,133.98,134.39,32700.0,119.5579,119.6378,118.8659,119.2296,32700.0
2014-09-12 10:00:00,134.42,134.94,134.17,134.71,7500.0,119.2563,119.7176,119.0345,119.5135,7500.0
2014-09-12 10:30:00,134.66,135.14,134.46,135.14,26700.0,119.4692,119.895,119.2918,119.895,26700.0
2014-09-12 11:00:00,135.18,135.24,134.33,134.67,43900.0,119.9305,119.9838,119.1764,119.4781,43900.0
2014-09-12 11:30:00,134.65,134.7,134.25,134.39,6600.0,119.4603,119.5047,119.1054,119.2296,6600.0
2014-09-12 12:00:00,134.39,134.44,134.19,134.3,8900.0,119.2296,119.274,119.0522,119.1498,8900.0
2014-09-12 12:30:00,134.25,134.25,133.9,134.09,11100.0,119.1054,119.1054,118.7949,118.9635,11100.0
2014-09-12 13:00:00,134.03,134.11,133.65,133.81,9000.0,118.9103,118.9812,118.5731,118.7151,9000.0
2014-09-12 13:30:00,133.84,133.84,133.25,133.27,46500.0,118.7417,118.7417,118.2182,118.236,46500.0
2014-09-12 14:00:00,133.25,133.99,133.25,133.84,11700.0,118.2182,118.8748,118.2182,118.7417,11700.0
2014-09-12 14:30:00,133.88,133.95,133.56,133.73,19000.0,118.7772,118.8393,118.4933,118.6441,19000.0
2014-09-12 15:00:00,133.7,134.2,133.55,134.13,54100.0,118.6175,119.0611,118.4844,118.999,54100.0
2014-09-12 15:30:00,134.14,134.15,133.78,133.85,68200.0,119.0078,119.0167,118.6885,118.7506,68200.0
2014-09-15 09:30:00,133.71,134.76,133.01,133.22,39500.0,118.6264,119.5579,118.0053,118.1916,39500.0
2014-09-15 10:00:00,133.29,133.61,133.21,133.58,13100.0,118.2537,118.5376,118.1828,118.511,13100.0
2014-09-15 10:30:00,133.59,133.64,133.11,133.49,38300.0,118.5199,118.5643,118.094,118.4312,38300.0
2014-09-15 11:00:00,133.58,133.58,132.91,133.06,19000.0,118.511,118.511,117.9166,118.0497,19000.0
2014-09-15 11:30:00,133.07,133.16,132.85,133.06,37300.0,118.0586,118.1384,117.8634,118.0497,37300.0
2014-09-15 12:00:00,133.02,133.13,132.93,133.01,21300.0,118.0142,118.1118,117.9343,118.0053,21300.0
2014-09-15 12:30:00,132.99,133.28,132.95,133.28,84300.0,117.9876,118.2449,117.9521,118.2449,84300.0
2014-09-15 13:00:00,133.3,133.58,133.24,133.57,45600.0,118.2626,118.511,118.2094,118.5022,45600.0
2014-09-15 13:30:00,133.56,133.71,133.46,133.47,8200.0,118.4933,118.6264,118.4046,118.4134,8200.0
2014-09-15 14:00:00,133.52,133.57,133.37,133.45,30700.0,118.4578,118.5022,118.3247,118.3957,30700.0
2014-09-15 14:30:00,133.5,133.84,133.45,133.79,35800.0,118.44,118.7417,118.3957,118.6973,35800.0
2014-09-15 15:00:00,133.8,133.85,133.68,133.78,27200.0,118.7062,118.7506,118.5997,118.6885,27200.0
2014-09-15 15:30:00,133.81,134.0,133.76,133.97,77700.0,118.7151,118.8836,118.6707,118.857,77700.0
2014-09-16 09:30:00,133.39,136.14,133.1,136.06,59400.0,118.3425,120.7822,118.0852,120.7113,59400.0
2014-09-16 10:00:00,136.09,136.47,135.54,135.54,87900.0,120.7379,121.075,120.2499,120.2499,87900.0
2014-09-16 10:30:00,135.45,135.88,135.42,135.59,49800.0,120.1701,120.5516,120.1435,120.2943,49800.0
2014-09-16 11:00:00,135.59,135.8,135.32,135.54,83700.0,120.2943,120.4806,120.0547,120.2499,83700.0
2014-09-16 11:30:00,135.55,136.13,135.53,135.87,22200.0,120.2588,120.7734,120.241,120.5427,22200.0
2014-09-16 12:00:00,135.85,135.87,135.52,135.78,24600.0,120.5249,120.5427,120.2322,120.4628,24600.0
2014-09-16 12:30:00,135.76,135.88,135.72,135.77,21600.0,120.4451,120.5516,120.4096,120.454,21600.0
2014-09-16 13:00:00,135.79,135.79,135.34,135.66,36000.0,120.4717,120.4717,120.0725,120.3564,36000.0
2014-09-16 13:30:00,135.67,135.85,135.55,135.64,29000.0,120.3653,120.5249,120.2588,120.3386,29000.0
2014-09-16 14:00:00,135.65,135.72,135.41,135.59,20300.0,120.3475,120.4096,120.1346,120.2943,20300.0
2014-09-16 14:30:00,135.59,135.67,135.45,135.59,23700.0,120.2943,120.3653,120.1701,120.2943,23700.0
2014-09-16 15:00:00,135.56,135.71,135.46,135.47,31000.0,120.2677,120.4007,120.1789,120.1878,31000.0
2014-09-16 15:30:00,135.46,135.69,135.4,135.45,74700.0,120.1789,120.383,120.1257,120.1701,74700.0
2014-09-17 09:30:00,135.31,136.16,134.47,135.48,19400.0,120.0995,120.8539,119.3539,120.2504,19400.0
2014-09-17 10:00:00,135.44,135.59,135.0,135.01,15900.0,120.2149,120.348,119.8243,119.8332,15900.0
2014-09-17 10:30:00,135.05,135.09,134.74,135.09,16100.0,119.8687,119.9042,119.5935,119.9042,16100.0
2014-09-17 11:00:00,135.06,135.21,134.98,134.98,3600.0,119.8776,120.0107,119.8066,119.8066,3600.0
2014-09-17 11:30:00,134.98,135.23,134.93,135.17,24100.0,119.8066,120.0285,119.7622,119.9752,24100.0
2014-09-17 12:00:00,135.09,135.09,134.79,134.86,20200.0,119.9042,119.9042,119.6379,119.7001,20200.0
2014-09-17 12:30:00,134.84,135.2,134.84,135.06,22500.0,119.6823,120.0018,119.6823,119.8776,22500.0
2014-09-17 13:00:00,135.03,135.07,134.43,134.46,10700.0,119.8509,119.8864,119.3184,119.345,10700.0
2014-09-17 13:30:00,134.45,134.9,134.39,134.9,8600.0,119.3361,119.7356,119.2829,119.7356,8600.0
2014-09-17 14:00:00,134.9,135.22,134.28,135.07,20500.0,119.7356,120.0196,119.1853,119.8864,20500.0
2014-09-17 14:30:00,135.05,135.12,134.61,134.85,22000.0,119.8687,119.9308,119.4782,119.6912,22000.0
2014-09-17 15:00:00,134.86,135.08,134.59,134.92,30000.0,119.7001,119.8953,119.4604,119.7533,30000.0
2014-09-17 15:30:00,134.92,134.92,134.29,134.34,48200.0,119.7533,119.7533,119.1941,119.2385,48200.0
2014-09-18 09:30:00,134.43,134.5,133.46,133.78,48900.0,119.3184,119.3805,118.4574,118.7415,48900.0
2014-09-18 10:00:00,133.75,134.02,133.42,133.45,88500.0,118.7148,118.9545,118.4219,118.4486,88500.0
2014-09-18 10:30:00,133.5,133.99,133.39,133.5,27100.0,118.4929,118.9279,118.3953,118.4929,27100.0
2014-09-18 11:00:00,133.42,133.85,133.31,133.81,34900.0,118.4219,118.8036,118.3243,118.7681,34900.0
2014-09-18 11:30:00,133.81,134.0,133.64,133.92,21300.0,118.7681,118.9367,118.6172,118.8657,21300.0
2014-09-18 12:00:00,133.87,133.92,133.76,133.88,21700.0,118.8213,118.8657,118.7237,118.8302,21700.0
2014-09-18 12:30:00,133.87,133.92,133.79,133.83,10400.0,118.8213,118.8657,118.7503,118.7858,10400.0
2014-09-18 13:00:00,133.87,133.89,133.74,133.8,8000.0,118.8213,118.8391,118.706,118.7592,8000.0
2014-09-18 13:30:00,133.83,133.85,133.72,133.79,12200.0,118.7858,118.8036,118.6882,118.7503,12200.0
2014-09-18 14:00:00,133.8,133.97,133.68,133.77,13600.0,118.7592,118.9101,118.6527,118.7326,13600.0
2014-09-18 14:30:00,133.75,133.86,133.7,133.83,15200.0,118.7148,118.8125,118.6705,118.7858,15200.0
2014-09-18 15:00:00,133.83,133.87,133.67,133.84,29200.0,118.7858,118.8213,118.6438,118.7947,29200.0
2014-09-18 15:30:00,133.84,133.9,133.62,133.63,84400.0,118.7947,118.848,118.5994,118.6083,84400.0
2014-09-19 09:30:00,133.73,133.73,132.72,132.75,77200.0,118.6971,118.6971,117.8006,117.8272,77200.0
2014-09-19 10:00:00,132.75,133.1,132.41,132.49,41600.0,117.8272,118.1379,117.5255,117.5965,41600.0
2014-09-19 10:30:00,132.45,132.57,131.61,131.61,44600.0,117.561,117.6675,116.8154,116.8154,44600.0
2014-09-19 11:00:00,131.65,132.64,131.62,132.24,31400.0,116.8509,117.7296,116.8243,117.3746,31400.0
2014-09-19 11:30:00,132.1,132.28,131.79,131.79,35200.0,117.2503,117.4101,116.9752,116.9752,35200.0
2014-09-19 12:00:00,131.78,132.0,131.38,131.82,42900.0,116.9663,117.1616,116.6112,117.0018,42900.0
2014-09-19 12:30:00,131.82,131.99,131.82,131.86,28900.0,117.0018,117.1527,117.0018,117.0373,28900.0
2014-09-19 13:00:00,131.91,131.96,131.59,131.86,40100.0,117.0817,117.126,116.7976,117.0373,40100.0
2014-09-19 13:30:00,131.84,132.09,131.82,131.98,27600.0,117.0195,117.2414,117.0018,117.1438,27600.0
2014-09-19 14:00:00,131.94,132.36,131.88,132.3,33400.0,117.1083,117.4811,117.055,117.4278,33400.0
2014-09-19 14:30:00,132.3,132.33,132.04,132.2,54500.0,117.4278,117.4545,117.1971,117.3391,54500.0
2014-09-19 15:00:00,132.23,132.23,131.88,131.89,71800.0,117.3657,117.3657,117.055,117.0639,71800.0
2014-09-19 15:30:00,131.89,132.06,131.66,131.79,184000.0,117.0639,117.2148,116.8598,116.9752,184000.0
2014-09-22 09:30:00,131.0,131.14,130.03,130.97,86900.0,116.274,116.3982,115.413,116.2473,86900.0
2014-09-22 10:00:00,130.98,131.07,130.33,130.39,115600.0,116.2562,116.3361,115.6793,115.7325,115600.0
2014-09-22 10:30:00,130.36,130.42,129.38,129.5,91400.0,115.7059,115.7592,114.8361,114.9426,91400.0
2014-09-22 11:00:00,129.47,130.1,129.27,130.03,80500.0,114.916,115.4751,114.7384,115.413,80500.0
2014-09-22 11:30:00,130.04,130.28,129.51,129.98,97000.0,115.4219,115.6349,114.9515,115.3686,97000.0
2014-09-22 12:00:00,130.0,130.35,129.93,130.31,49400.0,115.3864,115.697,115.3242,115.6615,49400.0
2014-09-22 12:30:00,130.29,130.35,130.04,130.11,35400.0,115.6438,115.697,115.4219,115.484,35400.0
2014-09-22 13:00:00,130.09,130.26,130.05,130.1,35000.0,115.4663,115.6172,115.4308,115.4751,35000.0
2014-09-22 13:30:00,130.1,130.46,130.04,130.39,29700.0,115.4751,115.7947,115.4219,115.7325,29700.0
2014-09-22 14:00:00,130.42,130.44,130.25,130.32,32200.0,115.7592,115.7769,115.6083,115.6704,32200.0
2014-09-22 14:30:00,130.31,130.69,130.29,130.67,43300.0,115.6615,115.9988,115.6438,115.9811,43300.0
2014-09-22 15:00:00,130.67,130.67,130.27,130.58,70300.0,115.9811,115.9811,115.626,115.9012,70300.0
2014-09-22 15:30:00,130.65,131.03,130.58,130.89,190700.0,115.9633,116.3006,115.9012,116.1763,190700.0
2014-09-23 09:30:00,130.7,131.28,130.27,130.79,22500.0,116.0077,116.5225,115.626,116.0876,22500.0
2014-09-23 10:00:00,130.82,130.95,130.14,130.61,50500.0,116.1142,116.2296,115.5106,115.9278,50500.0
2014-09-23 10:30:00,130.61,130.89,130.35,130.86,21400.0,115.9278,116.1763,115.697,116.1497,21400.0
2014-09-23 11:00:00,130.87,130.94,130.34,130.35,35800.0,116.1586,116.2207,115.6882,115.697,35800.0
2014-09-23 11:30:00,130.47,130.55,130.19,130.22,14000.0,115.8035,115.8746,115.555,115.5816,14000.0
2014-09-23 12:00:00,130.21,130.39,130.13,130.13,27000.0,115.5728,115.7325,115.5018,115.5018,27000.0
2014-09-23 12:30:00,130.17,130.36,129.97,130.03,19500.0,115.5373,115.7059,115.3598,115.413,19500.0
2014-09-23 13:00:00,130.03,130.13,129.97,130.1,13900.0,115.413,115.5018,115.3598,115.4751,13900.0
2014-09-23 13:30:00,130.12,130.24,129.99,130.0,13200.0,115.4929,115.5994,115.3775,115.3864,13200.0
2014-09-23 14:00:00,130.02,130.19,129.45,129.51,32200.0,115.4041,115.555,114.8982,114.9515,32200.0
2014-09-23 14:30:00,129.53,129.62,129.1,129.35,51400.0,114.9692,115.0491,114.5875,114.8094,51400.0
2014-09-23 15:00:00,129.42,129.73,129.33,129.47,55700.0,114.8716,115.1467,114.7917,114.916,55700.0
2014-09-23 15:30:00,129.5,129.84,129.09,129.09,96800.0,114.9426,115.2444,114.5787,114.5787,96800.0
2014-09-24 09:30:00,129.51,130.18,129.0,129.43,15900.0,114.9515,115.5461,114.4988,114.8805,15900.0
2014-09-24 10:00:00,129.44,129.47,129.02,129.13,11500.0,114.8893,114.916,114.5165,114.6142,11500.0
2014-09-24 10:30:00,129.1,129.4,129.0,129.31,29200.0,114.5875,114.8538,114.4988,114.7739,29200.0
2014-09-24 11:00:00,129.36,130.02,129.29,130.02,24200.0,114.8183,115.4041,114.7562,115.4041,24200.0
2014-09-24 11:30:00,130.02,130.16,129.69,129.9,33900.0,115.4041,115.5284,115.1112,115.2976,33900.0
2014-09-24 12:00:00,129.88,130.21,129.8,129.8,21400.0,115.2799,115.5728,115.2089,115.2089,21400.0
2014-09-24 12:30:00,129.8,130.03,129.79,129.92,17700.0,115.2089,115.413,115.2,115.3154,17700.0
2014-09-24 13:00:00,129.96,130.25,129.94,130.0,24900.0,115.3509,115.6083,115.3331,115.3864,24900.0
2014-09-24 13:30:00,130.03,130.48,130.03,130.32,27800.0,115.413,115.8124,115.413,115.6704,27800.0
2014-09-24 14:00:00,130.31,130.5,130.28,130.45,13000.0,115.6615,115.8302,115.6349,115.7858,13000.0
2014-09-24 14:30:00,130.42,130.64,130.37,130.6,9900.0,115.7592,115.9544,115.7148,115.9189,9900.0
2014-09-24 15:00:00,130.62,130.67,130.44,130.59,26000.0,115.9367,115.9811,115.7769,115.9101,26000.0
2014-09-24 15:30:00,130.62,130.71,130.49,130.62,59400.0,115.9367,116.0166,115.8213,115.9367,59400.0
2014-09-25 09:30:00,130.62,130.92,130.24,130.5,29500.0,115.9367,116.203,115.5994,115.8302,29500.0
2014-09-25 10:00:00,130.48,130.53,129.09,129.43,23300.0,115.8124,115.8568,114.5787,114.8805,23300.0
2014-09-25 10:30:00,129.43,129.44,128.47,128.82,38000.0,114.8805,114.8893,114.0284,114.339,38000.0
2014-09-25 11:00:00,128.86,129.0,128.6,128.83,19100.0,114.3745,114.4988,114.1438,114.3479,19100.0
2014-09-25 11:30:00,128.83,128.94,128.59,128.68,15800.0,114.3479,114.4455,114.1349,114.2148,15800.0
2014-09-25 12:00:00,128.8,128.8,128.38,128.44,12200.0,114.3213,114.3213,113.9485,114.0017,12200.0
2014-09-25 12:30:00,128.38,128.7,128.38,128.69,23200.0,113.9485,114.2325,113.9485,114.2236,23200.0
2014-09-25 13:00:00,128.69,129.5,128.55,129.48,25400.0,114.2236,114.9426,114.0994,114.9248,25400.0
2014-09-25 13:30:00,129.34,129.4,128.68,128.84,20300.0,114.8006,114.8538,114.2148,114.3568,20300.0
2014-09-25 14:00:00,128.78,128.79,128.32,128.54,19400.0,114.3035,114.3124,113.8952,114.0905,19400.0
2014-09-25 14:30:00,128.56,128.69,128.48,128.49,15600.0,114.1083,114.2236,114.0372,114.0461,15600.0
2014-09-25 15:00:00,128.54,128.56,128.32,128.52,15700.0,114.0905,114.1083,113.8952,114.0727,15700.0
2014-09-25 15:30:00,128.49,128.55,128.2,128.22,71200.0,114.0461,114.0994,113.7887,113.8065,71200.0
2014-09-26 09:30:00,128.68,129.25,128.68,128.97,85900.0,114.2148,114.7207,114.2148,114.4722,85900.0
2014-09-26 10:00:00,129.06,129.81,129.06,129.6,29500.0,114.552,115.2177,114.552,115.0313,29500.0
2014-09-26 10:30:00,129.6,129.82,129.41,129.75,18100.0,115.0313,115.2266,114.8627,115.1645,18100.0
2014-09-26 11:00:00,129.77,129.83,129.55,129.61,15100.0,115.1822,115.2355,114.987,115.0402,15100.0
2014-09-26 11:30:00,129.54,129.65,129.25,129.3,8800.0,114.9781,115.0757,114.7207,114.7651,8800.0
2014-09-26 12:00:00,129.3,129.53,129.24,129.5,23800.0,114.7651,114.9692,114.7118,114.9426,23800.0
2014-09-26 12:30:00,129.44,129.44,129.15,129.22,6600.0,114.8893,114.8893,114.6319,114.6941,6600.0
2014-09-26 13:00:00,129.24,129.51,129.24,129.45,8300.0,114.7118,114.9515,114.7118,114.8982,8300.0
2014-09-26 13:30:00,129.45,129.66,129.39,129.66,10000.0,114.8982,115.0846,114.8449,115.0846,10000.0
2014-09-26 14:00:00,129.72,130.37,129.72,130.14,14100.0,115.1379,115.7148,115.1379,115.5106,14100.0
2014-09-26 14:30:00,130.11,130.23,129.91,129.93,15800.0,115.484,115.5905,115.3065,115.3242,15800.0
2014-09-26 15:00:00,129.94,130.2,129.92,130.02,23300.0,115.3331,115.5639,115.3154,115.4041,23300.0
2014-09-26 15:30:00,130.0,130.19,129.82,130.08,70200.0,115.3864,115.555,115.2266,115.4574,70200.0
2014-09-29 09:30:00,128.3,130.22,128.3,130.12,31200.0,113.8775,115.5816,113.8775,115.4929,31200.0
2014-09-29 10:00:00,130.06,130.77,129.93,130.56,47100.0,115.4396,116.0698,115.3242,115.8834,47100.0
2014-09-29 10:30:00,130.49,130.7,130.15,130.33,49300.0,115.8213,116.0077,115.5195,115.6793,49300.0
2014-09-29 11:00:00,130.27,130.43,130.12,130.29,9400.0,115.626,115.768,115.4929,115.6438,9400.0
2014-09-29 11:30:00,130.24,130.47,130.06,130.2,45800.0,115.5994,115.8035,115.4396,115.5639,45800.0
2014-09-29 12:00:00,130.25,130.45,130.05,130.15,35600.0,115.6083,115.7858,115.4308,115.5195,35600.0
2014-09-29 12:30:00,130.13,130.28,129.91,129.91,30000.0,115.5018,115.6349,115.3065,115.3065,30000.0
2014-09-29 13:00:00,129.91,130.11,129.73,129.91,9400.0,115.3065,115.484,115.1467,115.3065,9400.0
2014-09-29 13:30:00,129.93,130.18,129.86,130.18,13100.0,115.3242,115.5461,115.2621,115.5461,13100.0
2014-09-29 14:00:00,130.11,130.23,129.93,129.93,19600.0,115.484,115.5905,115.3242,115.3242,19600.0
2014-09-29 14:30:00,129.99,130.59,129.99,130.59,33800.0,115.3775,115.9101,115.3775,115.9101,33800.0
2014-09-29 15:00:00,130.57,130.94,130.48,130.84,26800.0,115.8923,116.2207,115.8124,116.132,26800.0
2014-09-29 15:30:00,130.84,130.94,130.53,130.68,61500.0,116.132,116.2207,115.8568,115.9899,61500.0
2014-09-30 09:30:00,130.84,131.09,129.01,130.15,47000.0,116.132,116.3538,114.5077,115.5195,47000.0
2014-09-30 10:00:00,129.99,130.16,129.57,129.9,35900.0,115.3775,115.5284,115.0047,115.2976,35900.0
2014-09-30 10:30:00,129.88,130.57,129.88,130.23,16300.0,115.2799,115.8923,115.2799,115.5905,16300.0
2014-09-30 11:00:00,130.26,130.69,130.2,130.63,17500.0,115.6172,115.9988,115.5639,115.9456,17500.0
2014-09-30 11:30:00,130.63,130.77,130.44,130.72,26100.0,115.9456,116.0698,115.7769,116.0254,26100.0
2014-09-30 12:00:00,130.68,131.01,130.6,130.62,17200.0,115.9899,116.2828,115.9189,115.9367,17200.0
2014-09-30 12:30:00,130.63,130.72,130.32,130.4,22500.0,115.9456,116.0254,115.6704,115.7414,22500.0
2014-09-30 13:00:00,130.53,130.62,130.23,130.26,19600.0,115.8568,115.9367,115.5905,115.6172,19600.0
2014-09-30 13:30:00,130.23,130.32,129.66,129.67,27400.0,115.5905,115.6704,115.0846,115.0935,27400.0
2014-09-30 14:00:00,129.65,129.71,129.25,129.46,47800.0,115.0757,115.129,114.7207,114.9071,47800.0
2014-09-30 14:30:00,129.56,130.03,129.46,130.0,32400.0,114.9958,115.413,114.9071,115.3864,32400.0
2014-09-30 15:00:00,129.99,130.67,129.94,130.65,47400.0,115.3775,115.9811,115.3331,115.9633,47400.0
2014-09-30 15:30:00,130.66,130.84,130.26,130.26,122500.0,115.9722,116.132,115.6172,115.6172,122500.0
2014-10-01 09:30:00,129.89,130.91,129.08,130.69,75100.0,115.2887,116.1941,114.5698,115.9988,75100.0
2014-10-01 10:00:00,130.7,130.93,130.13,130.4,66500.0,116.0077,116.2118,115.5018,115.7414,66500.0
2014-10-01 10:30:00,130.38,131.1,130.31,131.1,63900.0,115.7237,116.3627,115.6615,116.3627,63900.0
2014-10-01 11:00:00,131.1,131.44,130.97,131.09,47700.0,116.3627,116.6645,116.2473,116.3538,47700.0
2014-10-01 11:30:00,131.11,131.19,130.68,131.19,67400.0,116.3716,116.4426,115.9899,116.4426,67400.0
2014-10-01 12:00:00,131.11,131.18,130.77,131.04,36800.0,116.3716,116.4337,116.0698,116.3095,36800.0
2014-10-01 12:30:00,131.01,131.2,130.69,130.8,32100.0,116.2828,116.4515,115.9988,116.0964,32100.0
2014-10-01 13:00:00,130.76,131.01,130.73,130.82,71800.0,116.0609,116.2828,116.0343,116.1142,71800.0
2014-10-01 13:30:00,130.79,130.79,130.16,130.16,53800.0,116.0876,116.0876,115.5284,115.5284,53800.0
2014-10-01 14:00:00,130.24,130.49,130.18,130.33,39000.0,115.5994,115.8213,115.5461,115.6793,39000.0
2014-10-01 14:30:00,130.35,130.48,130.27,130.33,40200.0,115.697,115.8124,115.626,115.6793,40200.0
2014-10-01 15:00:00,130.3,130.67,130.09,130.67,72700.0,115.6527,115.9811,115.4663,115.9811,72700.0
2014-10-01 15:30:00,130.65,130.99,130.45,130.5,114100.0,115.9633,116.2651,115.7858,115.8302,114100.0
2014-10-02 09:30:00,130.2,131.38,130.03,131.14,50900.0,115.5639,116.6112,115.413,116.3982,50900.0
2014-10-02 10:00:00,131.2,131.55,130.88,131.08,29100.0,116.4515,116.7621,116.1675,116.345,29100.0
2014-10-02 10:30:00,131.02,131.2,130.6,130.8,64200.0,116.2917,116.4515,115.9189,116.0964,64200.0
2014-10-02 11:00:00,130.77,131.11,130.61,130.96,63200.0,116.0698,116.3716,115.9278,116.2385,63200.0
2014-10-02 11:30:00,130.99,131.08,130.48,130.8,70300.0,116.2651,116.345,115.8124,116.0964,70300.0
2014-10-02 12:00:00,130.72,130.99,130.48,130.97,49300.0,116.0254,116.2651,115.8124,116.2473,49300.0
2014-10-02 12:30:00,131.0,131.85,130.95,131.75,32400.0,116.274,117.0284,116.2296,116.9397,32400.0
2014-10-02 13:00:00,131.73,132.26,131.51,132.23,35000.0,116.9219,117.3923,116.7266,117.3657,35000.0
2014-10-02 13:30:00,132.19,132.25,131.86,132.07,31400.0,117.3302,117.3834,117.0373,117.2237,31400.0
2014-10-02 14:00:00,132.02,132.36,132.02,132.36,37600.0,117.1793,117.4811,117.1793,117.4811,37600.0
2014-10-02 14:30:00,132.37,133.23,131.93,133.14,72700.0,117.49,118.2533,117.0994,118.1734,72700.0
2014-10-02 15:00:00,133.11,133.11,132.52,132.81,48700.0,118.1468,118.1468,117.6231,117.8805,48700.0
2014-10-02 15:30:00,132.77,133.14,132.58,133.0,131000.0,117.845,118.1734,117.6764,118.0491,131000.0
2014-10-03 09:30:00,133.76,134.13,132.21,133.37,73400.0,118.7237,119.0521,117.3479,118.3775,73400.0
2014-10-03 10:00:00,133.47,134.64,133.47,134.58,39400.0,118.4663,119.5048,118.4663,119.4515,39400.0
2014-10-03 10:30:00,134.54,134.73,133.76,134.55,50700.0,119.416,119.5847,118.7237,119.4249,50700.0
2014-10-03 11:00:00,134.49,134.6,133.91,134.31,23100.0,119.3716,119.4693,118.8568,119.2119,23100.0
2014-10-03 11:30:00,134.43,134.8,134.19,134.31,31400.0,119.3184,119.6468,119.1054,119.2119,31400.0
2014-10-03 12:00:00,134.31,134.85,134.12,134.85,29100.0,119.2119,119.6912,119.0432,119.6912,29100.0
2014-10-03 12:30:00,134.8,135.09,134.62,134.9,37800.0,119.6468,119.9042,119.487,119.7356,37800.0
2014-10-03 13:00:00,134.85,135.05,134.61,134.66,46300.0,119.6912,119.8687,119.4782,119.5225,46300.0
2014-10-03 13:30:00,134.65,134.68,134.14,134.31,21300.0,119.5137,119.5403,119.061,119.2119,21300.0
2014-10-03 14:00:00,134.3,134.96,134.21,134.84,30100.0,119.203,119.7888,119.1231,119.6823,30100.0
2014-10-03 14:30:00,134.89,134.96,134.62,134.79,39300.0,119.7267,119.7888,119.487,119.6379,39300.0
2014-10-03 15:00:00,134.77,135.38,134.69,135.35,57400.0,119.6202,120.1616,119.5492,120.135,57400.0
2014-10-03 15:30:00,135.35,135.39,135.12,135.12,113300.0,120.135,120.1705,119.9308,119.9308,113300.0
2014-10-06 09:30:00,136.34,136.34,135.0,135.0,41900.0,121.0137,121.0137,119.8243,119.8243,41900.0
2014-10-06 10:00:00,135.06,135.27,134.87,135.19,41200.0,119.8776,120.064,119.7089,119.993,41200.0
2014-10-06 10:30:00,135.17,135.63,134.94,135.21,20300.0,119.9752,120.3835,119.7711,120.0107,20300.0
2014-10-06 11:00:00,135.13,135.55,135.13,135.47,26700.0,119.9397,120.3125,119.9397,120.2415,26700.0
2014-10-06 11:30:00,135.46,135.69,134.93,135.03,52500.0,120.2326,120.4368,119.7622,119.8509,52500.0
2014-10-06 12:00:00,135.04,135.15,134.93,135.02,41500.0,119.8598,119.9575,119.7622,119.8421,41500.0
2014-10-06 12:30:00,135.0,135.08,134.9,135.07,74200.0,119.8243,119.8953,119.7356,119.8864,74200.0
2014-10-06 13:00:00,135.07,135.09,134.41,134.47,32900.0,119.8864,119.9042,119.3006,119.3539,32900.0
2014-10-06 13:30:00,134.51,134.6,134.32,134.39,15300.0,119.3894,119.4693,119.2208,119.2829,15300.0
2014-10-06 14:00:00,134.4,134.71,134.26,134.51,16000.0,119.2918,119.5669,119.1675,119.3894,16000.0
2014-10-06 14:30:00,134.44,134.72,134.37,134.69,19000.0,119.3273,119.5758,119.2651,119.5492,19000.0
2014-10-06 15:00:00,134.66,134.82,134.45,134.59,24500.0,119.5225,119.6645,119.3361,119.4604,24500.0
2014-10-06 15:30:00,134.52,134.64,134.37,134.42,84900.0,119.3983,119.5048,119.2651,119.3095,84900.0
2014-10-07 09:30:00,134.34,134.39,133.38,134.12,49800.0,119.2385,119.2829,118.3864,119.0432,49800.0
2014-10-07 10:00:00,134.12,134.6,133.9,134.43,24000.0,119.0432,119.4693,118.848,119.3184,24000.0
2014-10-07 10:30:00,134.48,135.11,134.36,134.7,26000.0,119.3628,119.922,119.2563,119.558,26000.0
2014-10-07 11:00:00,134.55,134.99,134.55,134.69,43800.0,119.4249,119.8154,119.4249,119.5492,43800.0
2014-10-07 11:30:00,134.65,134.9,134.57,134.76,56400.0,119.5137,119.7356,119.4427,119.6113,56400.0
2014-10-07 12:00:00,134.75,135.19,134.74,135.12,16600.0,119.6024,119.993,119.5935,119.9308,16600.0
2014-10-07 12:30:00,135.1,135.2,134.51,134.51,16300.0,119.9131,120.0018,119.3894,119.3894,16300.0
2014-10-07 13:00:00,134.5,134.93,134.35,134.7,40100.0,119.3805,119.7622,119.2474,119.558,40100.0
2014-10-07 13:30:00,134.66,134.92,134.46,134.92,28200.0,119.5225,119.7533,119.345,119.7533,28200.0
2014-10-07 14:00:00,134.83,135.26,134.66,134.83,23300.0,119.6734,120.0551,119.5225,119.6734,23300.0
2014-10-07 14:30:00,134.81,136.1,134.77,134.89,173800.0,119.6557,120.8007,119.6202,119.7267,173800.0
2014-10-07 15:00:00,134.84,135.01,134.08,134.21,43400.0,119.6823,119.8332,119.0077,119.1231,43400.0
2014-10-07 15:30:00,134.22,134.51,133.77,133.8,74300.0,119.132,119.3894,118.7326,118.7592,74300.0
2014-10-08 09:30:00,134.24,135.16,133.74,135.08,36800.0,119.1497,119.9663,118.706,119.8953,36800.0
2014-10-08 10:00:00,135.14,135.21,134.73,135.08,47100.0,119.9486,120.0107,119.5847,119.8953,47100.0
2014-10-08 10:30:00,135.08,135.57,134.44,134.48,72600.0,119.8953,120.3302,119.3273,119.3628,72600.0
2014-10-08 11:00:00,134.43,135.1,134.21,134.88,46500.0,119.3184,119.9131,119.1231,119.7178,46500.0
2014-10-08 11:30:00,134.86,135.04,134.56,135.0,47500.0,119.7001,119.8598,119.4338,119.8243,47500.0
2014-10-08 12:00:00,135.0,135.2,134.79,134.79,29700.0,119.8243,120.0018,119.6379,119.6379,29700.0
2014-10-08 12:30:00,134.74,134.84,134.57,134.64,26800.0,119.5935,119.6823,119.4427,119.5048,26800.0
2014-10-08 13:00:00,134.64,135.02,134.4,134.47,26300.0,119.5048,119.8421,119.2918,119.3539,26300.0
2014-10-08 13:30:00,134.46,134.74,134.3,134.7,53600.0,119.345,119.5935,119.203,119.558,53600.0
2014-10-08 14:00:00,134.71,136.07,134.68,136.04,52200.0,119.5669,120.774,119.5403,120.7474,52200.0
2014-10-08 14:30:00,136.05,136.59,135.99,136.27,35300.0,120.7563,121.2356,120.703,120.9516,35300.0
2014-10-08 15:00:00,136.25,136.55,136.22,136.45,75200.0,120.9338,121.2001,120.9072,121.1113,75200.0
2014-10-08 15:30:00,136.42,136.88,136.3,136.85,158900.0,121.0847,121.493,120.9782,121.4664,158900.0
2014-10-09 09:30:00,135.72,136.75,135.13,135.53,35900.0,120.4634,121.3776,119.9397,120.2947,35900.0
2014-10-09 10:00:00,135.53,135.93,134.98,135.59,70900.0,120.2947,120.6498,119.8066,120.348,70900.0
2014-10-09 10:30:00,135.48,135.56,134.9,135.34,30400.0,120.2504,120.3214,119.7356,120.1261,30400.0
2014-10-09 11:00:00,135.33,135.44,134.99,135.02,23500.0,120.1172,120.2149,119.8154,119.8421,23500.0
2014-10-09 11:30:00,134.99,135.16,134.02,134.31,21400.0,119.8154,119.9663,118.9545,119.2119,21400.0
2014-10-09 12:00:00,134.31,134.31,133.46,133.52,61400.0,119.2119,119.2119,118.4574,118.5107,61400.0
2014-10-09 12:30:00,133.51,133.71,133.42,133.56,15300.0,118.5018,118.6793,118.4219,118.5462,15300.0
2014-10-09 13:00:00,133.52,133.84,133.06,133.84,37400.0,118.5107,118.7947,118.1024,118.7947,37400.0
2014-10-09 13:30:00,133.84,134.27,133.76,133.86,22300.0,118.7947,119.1764,118.7237,118.8125,22300.0
2014-10-09 14:00:00,133.82,133.85,133.23,133.56,28200.0,118.777,118.8036,118.2533,118.5462,28200.0
2014-10-09 14:30:00,133.51,133.88,133.42,133.58,25400.0,118.5018,118.8302,118.4219,118.5639,25400.0
2014-10-09 15:00:00,133.51,134.14,133.4,134.05,56800.0,118.5018,119.061,118.4042,118.9811,56800.0
2014-10-09 15:30:00,133.96,134.52,133.81,134.0,117300.0,118.9012,119.3983,118.7681,118.9367,117300.0
2014-10-10 09:30:00,133.35,134.88,133.01,134.23,32000.0,118.3598,119.7178,118.058,119.1409,32000.0
2014-10-10 10:00:00,134.01,134.23,132.7,132.98,63400.0,118.9456,119.1409,117.7829,118.0314,63400.0
2014-10-10 10:30:00,132.98,133.73,132.91,133.25,68000.0,118.0314,118.6971,117.9693,118.271,68000.0
2014-10-10 11:00:00,133.31,133.68,133.1,133.55,56600.0,118.3243,118.6527,118.1379,118.5373,56600.0
2014-10-10 11:30:00,133.5,134.0,133.36,133.72,10300.0,118.4929,118.9367,118.3687,118.6882,10300.0
2014-10-10 12:00:00,133.62,134.54,133.6,134.38,14400.0,118.5994,119.416,118.5817,119.274,14400.0
2014-10-10 12:30:00,134.25,134.71,134.16,134.32,19100.0,119.1586,119.5669,119.0787,119.2208,19100.0
2014-10-10 13:00:00,134.23,134.32,133.72,133.81,14900.0,119.1409,119.2208,118.6882,118.7681,14900.0
2014-10-10 13:30:00,133.8,134.11,133.71,133.88,51800.0,118.7592,119.0344,118.6793,118.8302,51800.0
2014-10-10 14:00:00,133.88,133.91,133.52,133.77,74100.0,118.8302,118.8568,118.5107,118.7326,74100.0
2014-10-10 14:30:00,133.69,133.75,133.48,133.6,54100.0,118.6616,118.7148,118.4752,118.5817,54100.0
2014-10-10 15:00:00,133.6,133.66,133.15,133.31,72600.0,118.5817,118.6349,118.1823,118.3243,72600.0
2014-10-10 15:30:00,133.33,133.37,132.83,132.85,171900.0,118.342,118.3775,117.8983,117.916,171900.0
2014-10-13 09:30:00,133.41,133.62,132.5,132.67,61300.0,118.4131,118.5994,117.6053,117.7562,61300.0
2014-10-13 10:00:00,132.86,133.79,132.69,133.08,114300.0,117.9249,118.7503,117.774,118.1201,114300.0
2014-10-13 10:30:00,132.95,133.24,132.56,132.62,76300.0,118.0048,118.2622,117.6586,117.7119,76300.0
2014-10-13 11:00:00,132.63,133.42,132.56,132.94,59800.0,117.7207,118.4219,117.6586,117.9959,59800.0
2014-10-13 11:30:00,132.93,133.1,132.66,132.96,62200.0,117.987,118.1379,117.7474,118.0136,62200.0
2014-10-13 12:00:00,132.99,133.51,132.73,133.5,31400.0,118.0403,118.5018,117.8095,118.4929,31400.0
2014-10-13 12:30:00,133.55,134.2,133.55,133.85,20600.0,118.5373,119.1142,118.5373,118.8036,20600.0
2014-10-13 13:00:00,133.85,134.19,133.7,133.92,51900.0,118.8036,119.1054,118.6705,118.8657,51900.0
2014-10-13 13:30:00,133.91,134.07,133.62,133.8,57600.0,118.8568,118.9989,118.5994,118.7592,57600.0
2014-10-13 14:00:00,133.75,133.78,133.43,133.55,56700.0,118.7148,118.7415,118.4308,118.5373,56700.0
2014-10-13 14:30:00,133.55,133.61,133.21,133.31,45300.0,118.5373,118.5906,118.2355,118.3243,45300.0
2014-10-13 15:00:00,133.32,133.5,132.07,132.15,269100.0,118.3332,118.4929,117.2237,117.2947,269100.0
2014-10-13 15:30:00,132.15,132.15,130.76,130.88,199700.0,117.2947,117.2947,116.0609,116.1675,199700.0
2014-10-14 09:30:00,131.35,131.97,130.8,131.36,40400.0,116.5846,117.1349,116.0964,116.5935,40400.0
2014-10-14 10:00:00,131.55,132.25,131.34,132.21,27100.0,116.7621,117.3834,116.5757,117.3479,27100.0
2014-10-14 10:30:00,132.24,132.58,131.96,132.05,45300.0,117.3746,117.6764,117.126,117.2059,45300.0
2014-10-14 11:00:00,131.95,133.49,131.95,133.12,50200.0,117.1172,118.4841,117.1172,118.1557,50200.0
2014-10-14 11:30:00,133.1,133.53,132.92,133.49,24100.0,118.1379,118.5196,117.9781,118.4841,24100.0
2014-10-14 12:00:00,133.54,133.68,133.22,133.68,29000.0,118.5284,118.6527,118.2444,118.6527,29000.0
2014-10-14 12:30:00,133.63,133.75,133.35,133.55,19800.0,118.6083,118.7148,118.3598,118.5373,19800.0
2014-10-14 13:00:00,133.48,133.7,133.33,133.43,29300.0,118.4752,118.6705,118.342,118.4308,29300.0
2014-10-14 13:30:00,133.46,133.9,133.11,133.74,40100.0,118.4574,118.848,118.1468,118.706,40100.0
2014-10-14 14:00:00,133.72,133.92,133.32,133.59,23100.0,118.6882,118.8657,118.3332,118.5728,23100.0
2014-10-14 14:30:00,133.59,134.05,133.46,133.65,47600.0,118.5728,118.9811,118.4574,118.6261,47600.0
2014-10-14 15:00:00,133.74,133.78,132.8,133.45,50900.0,118.706,118.7415,117.8716,118.4486,50900.0
2014-10-14 15:30:00,133.46,134.04,133.28,134.01,110600.0,118.4574,118.9722,118.2977,118.9456,110600.0
2014-10-15 09:30:00,131.76,131.99,130.15,131.97,41600.0,116.9485,117.1527,115.5195,117.1349,41600.0
2014-10-15 10:00:00,132.12,132.65,131.82,132.29,81600.0,117.2681,117.7385,117.0018,117.419,81600.0
2014-10-15 10:30:00,132.29,132.29,131.03,131.26,41400.0,117.419,117.419,116.3006,116.5047,41400.0
2014-10-15 11:00:00,131.27,131.62,130.6,130.9,65000.0,116.5136,116.8243,115.9189,116.1852,65000.0
2014-10-15 11:30:00,130.93,131.02,130.14,131.02,131100.0,116.2118,116.2917,115.5106,116.2917,131100.0
2014-10-15 12:00:00,130.97,131.22,130.4,130.78,48400.0,116.2473,116.4692,115.7414,116.0787,48400.0
2014-10-15 12:30:00,130.66,131.02,130.51,130.67,90900.0,115.9722,116.2917,115.839,115.9811,90900.0
2014-10-15 13:00:00,130.62,131.02,130.29,130.53,108800.0,115.9367,116.2917,115.6438,115.8568,108800.0
2014-10-15 13:30:00,130.47,131.23,130.45,130.87,38600.0,115.8035,116.4781,115.7858,116.1586,38600.0
2014-10-15 14:00:00,130.78,131.7,130.49,131.17,65800.0,116.0787,116.8953,115.8213,116.4249,65800.0
2014-10-15 14:30:00,131.26,132.22,131.17,132.15,22900.0,116.5047,117.3568,116.4249,117.2947,22900.0
2014-10-15 15:00:00,132.16,133.76,132.11,133.76,78800.0,117.3036,118.7237,117.2592,118.7237,78800.0
2014-10-15 15:30:00,133.81,134.95,133.41,133.41,135400.0,118.7681,119.7799,118.4131,118.4131,135400.0
2014-10-16 09:30:00,131.52,133.75,131.4,133.25,160200.0,116.7355,118.7148,116.629,118.271,160200.0
2014-10-16 10:00:00,133.02,134.15,132.5,132.97,81200.0,118.0669,119.0699,117.6053,118.0225,81200.0
2014-10-16 10:30:00,133.1,133.79,132.76,133.6,48600.0,118.1379,118.7503,117.8361,118.5817,48600.0
2014-10-16 11:00:00,133.5,133.82,133.15,133.31,28600.0,118.4929,118.777,118.1823,118.3243,28600.0
2014-10-16 11:30:00,133.35,133.46,131.83,132.3,67300.0,118.3598,118.4574,117.0107,117.4278,67300.0
2014-10-16 12:00:00,132.13,133.03,131.99,132.74,45800.0,117.2769,118.0758,117.1527,117.8184,45800.0
2014-10-16 12:30:00,132.76,132.89,132.42,132.79,25600.0,117.8361,117.9515,117.5343,117.8627,25600.0
2014-10-16 13:00:00,132.79,133.47,132.79,133.21,29800.0,117.8627,118.4663,117.8627,118.2355,29800.0
2014-10-16 13:30:00,133.14,133.79,132.68,132.83,29100.0,118.1734,118.7503,117.7651,117.8983,29100.0
2014-10-16 14:00:00,132.85,133.14,132.27,132.83,48400.0,117.916,118.1734,117.4012,117.8983,48400.0
2014-10-16 14:30:00,132.87,132.92,131.74,132.03,48100.0,117.9338,117.9781,116.9308,117.1882,48100.0
2014-10-16 15:00:00,132.04,132.69,131.83,132.63,65600.0,117.1971,117.774,117.0107,117.7207,65600.0
2014-10-16 15:30:00,132.64,132.67,132.24,132.44,132900.0,117.7296,117.7562,117.3746,117.5521,132900.0
2014-10-17 09:30:00,133.84,134.61,132.69,133.12,88600.0,118.7947,119.4782,117.774,118.1557,88600.0
2014-10-17 10:00:00,133.27,134.18,133.27,133.78,48400.0,118.2888,119.0965,118.2888,118.7415,48400.0
2014-10-17 10:30:00,133.75,133.84,132.87,133.2,25400.0,118.7148,118.7947,117.9338,118.2267,25400.0
2014-10-17 11:00:00,133.22,134.04,133.05,133.91,25100.0,118.2444,118.9722,118.0935,118.8568,25100.0
2014-10-17 11:30:00,133.91,134.76,133.75,134.73,16700.0,118.8568,119.6113,118.7148,119.5847,16700.0
2014-10-17 12:00:00,134.75,135.23,134.75,134.89,31500.0,119.6024,120.0285,119.6024,119.7267,31500.0
2014-10-17 12:30:00,134.93,135.09,134.19,134.28,15200.0,119.7622,119.9042,119.1054,119.1853,15200.0
2014-10-17 13:00:00,134.28,134.55,133.97,134.4,46600.0,119.1853,119.4249,118.9101,119.2918,46600.0
2014-10-17 13:30:00,134.28,134.43,134.13,134.21,15000.0,119.1853,119.3184,119.0521,119.1231,15000.0
2014-10-17 14:00:00,134.2,134.35,134.0,134.33,32100.0,119.1142,119.2474,118.9367,119.2296,32100.0
2014-10-17 14:30:00,134.32,134.92,134.23,134.9,32100.0,119.2208,119.7533,119.1409,119.7356,32100.0
2014-10-17 15:00:00,134.9,135.54,134.47,135.5,63500.0,119.7356,120.3036,119.3539,120.2681,63500.0
2014-10-17 15:30:00,135.5,136.03,135.5,135.79,148300.0,120.2681,120.7385,120.2681,120.5255,148300.0
2014-10-20 09:30:00,135.5,137.46,135.49,137.12,82300.0,120.2681,122.0078,120.2592,121.706,82300.0
2014-10-20 10:00:00,137.06,137.13,136.32,136.59,63300.0,121.6527,121.7149,120.9959,121.2356,63300.0
2014-10-20 10:30:00,136.59,137.34,136.59,137.31,132400.0,121.2356,121.9013,121.2356,121.8746,132400.0
2014-10-20 11:00:00,137.27,137.3,136.56,136.67,33100.0,121.8391,121.8658,121.209,121.3066,33100.0
2014-10-20 11:30:00,136.72,137.05,136.54,136.95,34000.0,121.351,121.6439,121.1912,121.5551,34000.0
2014-10-20 12:00:00,136.94,137.33,136.77,137.25,15900.0,121.5462,121.8924,121.3953,121.8214,15900.0
2014-10-20 12:30:00,137.28,137.92,137.24,137.61,38100.0,121.848,122.4161,121.8125,122.1409,38100.0
2014-10-20 13:00:00,137.6,137.97,137.46,137.93,30900.0,122.132,122.4605,122.0078,122.4249,30900.0
2014-10-20 13:30:00,137.9,138.27,137.82,138.25,22800.0,122.3983,122.7267,122.3273,122.709,22800.0
2014-10-20 14:00:00,138.24,139.02,138.24,139.0,46500.0,122.7001,123.3924,122.7001,123.3747,46500.0
2014-10-20 14:30:00,139.05,139.14,138.84,139.06,51500.0,123.419,123.4989,123.2327,123.4279,51500.0
2014-10-20 15:00:00,139.05,139.59,139.02,139.58,39800.0,123.419,123.8983,123.3924,123.8895,39800.0
2014-10-20 15:30:00,139.59,139.85,139.47,139.57,140100.0,123.8983,124.1291,123.7918,123.8806,140100.0
2014-10-21 09:30:00,140.85,141.95,140.33,140.67,74100.0,125.0167,125.993,124.5552,124.8569,74100.0
2014-10-21 10:00:00,140.55,141.27,140.5,141.25,41400.0,124.7504,125.3895,124.706,125.3717,41400.0
2014-10-21 10:30:00,141.17,141.44,140.79,141.09,40900.0,125.3007,125.5404,124.9634,125.2297,40900.0
2014-10-21 11:00:00,141.16,141.83,141.05,141.81,57100.0,125.2919,125.8865,125.1942,125.8688,57100.0
2014-10-21 11:30:00,141.8,142.08,141.67,141.77,111400.0,125.8599,126.1084,125.7445,125.8333,111400.0
2014-10-21 12:00:00,141.78,141.82,141.42,141.51,40300.0,125.8422,125.8777,125.5226,125.6025,40300.0
2014-10-21 12:30:00,141.45,141.53,140.94,140.95,23700.0,125.5493,125.6203,125.0966,125.1055,23700.0
2014-10-21 13:00:00,140.94,140.98,140.47,140.54,30200.0,125.0966,125.1321,124.6794,124.7416,30200.0
2014-10-21 13:30:00,140.56,140.9,140.56,140.71,43000.0,124.7593,125.0611,124.7593,124.8924,43000.0
2014-10-21 14:00:00,140.72,140.96,140.61,140.87,36600.0,124.9013,125.1143,124.8037,125.0345,36600.0
2014-10-21 14:30:00,140.88,141.0,140.75,140.97,55700.0,125.0433,125.1498,124.9279,125.1232,55700.0
2014-10-21 15:00:00,140.96,141.29,140.92,140.98,66300.0,125.1143,125.4072,125.0788,125.1321,66300.0
2014-10-21 15:30:00,140.98,141.12,140.89,140.99,109200.0,125.1321,125.2564,125.0522,125.141,109200.0
2014-10-22 09:30:00,141.71,142.2,141.11,141.95,35500.0,125.78,126.2149,125.2475,125.993,35500.0
2014-10-22 10:00:00,141.99,141.99,141.14,141.14,66800.0,126.0286,126.0286,125.2741,125.2741,66800.0
2014-10-22 10:30:00,141.1,141.1,140.28,140.34,36200.0,125.2386,125.2386,124.5108,124.564,36200.0
2014-10-22 11:00:00,140.33,140.75,140.32,140.55,41300.0,124.5552,124.9279,124.5463,124.7504,41300.0
2014-10-22 11:30:00,140.55,140.59,140.07,140.27,34400.0,124.7504,124.7859,124.3244,124.5019,34400.0
2014-10-22 12:00:00,140.3,140.31,140.05,140.09,35400.0,124.5285,124.5374,124.3066,124.3421,35400.0
2014-10-22 12:30:00,140.08,140.2,138.37,139.23,82600.0,124.3333,124.4398,122.8155,123.5788,82600.0
2014-10-22 13:00:00,139.2,139.67,139.09,139.09,31400.0,123.5522,123.9693,123.4545,123.4545,31400.0
2014-10-22 13:30:00,139.1,139.16,138.75,138.77,52800.0,123.4634,123.5167,123.1528,123.1705,52800.0
2014-10-22 14:00:00,138.81,138.89,138.3,138.46,55900.0,123.206,123.277,122.7534,122.8954,55900.0
2014-10-22 14:30:00,138.47,139.01,138.35,139.01,49600.0,122.9042,123.3835,122.7977,123.3835,49600.0
2014-10-22 15:00:00,138.99,139.23,138.61,138.79,46700.0,123.3658,123.5788,123.0285,123.1883,46700.0
2014-10-22 15:30:00,138.79,138.84,138.48,138.79,109000.0,123.1883,123.2327,122.9131,123.1883,109000.0
2014-10-23 09:30:00,141.15,142.17,140.92,141.78,81200.0,125.283,126.1883,125.0788,125.8422,81200.0
2014-10-23 10:00:00,141.78,143.4,141.74,142.99,109700.0,125.8422,127.2801,125.8067,126.9161,109700.0
2014-10-23 10:30:00,142.97,143.05,142.43,142.92,33300.0,126.8984,126.9694,126.4191,126.854,33300.0
2014-10-23 11:00:00,142.95,143.61,142.92,143.49,57500.0,126.8806,127.4664,126.854,127.3599,57500.0
2014-10-23 11:30:00,143.5,143.59,142.37,142.57,115300.0,127.3688,127.4487,126.3658,126.5434,115300.0
2014-10-23 12:00:00,142.6,142.6,142.01,142.08,70300.0,126.57,126.57,126.0463,126.1084,70300.0
2014-10-23 12:30:00,142.07,142.19,141.65,141.65,53900.0,126.0996,126.2061,125.7268,125.7268,53900.0
2014-10-23 13:00:00,141.72,141.74,141.13,141.45,102600.0,125.7889,125.8067,125.2652,125.5493,102600.0
2014-10-23 13:30:00,141.5,141.52,141.04,141.33,92500.0,125.5936,125.6114,125.1853,125.4427,92500.0
2014-10-23 14:00:00,141.38,142.01,141.38,141.86,58500.0,125.4871,126.0463,125.4871,125.9132,58500.0
2014-10-23 14:30:00,141.81,142.03,141.44,141.56,71300.0,125.8688,126.0641,125.5404,125.6469,71300.0
2014-10-23 15:00:00,141.59,141.6,140.68,141.0,143100.0,125.6735,125.6824,124.8658,125.1498,143100.0
2014-10-23 15:30:00,141.02,141.42,140.64,140.8,375700.0,125.1676,125.5226,124.8303,124.9723,375700.0
2014-10-24 09:30:00,141.25,141.59,140.03,140.03,40400.0,125.3717,125.6735,124.2889,124.2889,40400.0
2014-10-24 10:00:00,140.0,140.36,139.47,140.09,50600.0,124.2623,124.5818,123.7918,124.3421,50600.0
2014-10-24 10:30:00,140.2,140.51,140.2,140.4,25300.0,124.4398,124.7149,124.4398,124.6173,25300.0
2014-10-24 11:00:00,140.46,141.0,140.34,140.94,121900.0,124.6705,125.1498,124.564,125.0966,121900.0
2014-10-24 11:30:00,140.96,141.02,140.89,140.98,48400.0,125.1143,125.1676,125.0522,125.1321,48400.0
2014-10-24 12:00:00,141.0,141.24,140.92,140.96,31500.0,125.1498,125.3629,125.0788,125.1143,31500.0
2014-10-24 12:30:00,140.96,141.01,140.91,140.99,17600.0,125.1143,125.1587,125.07,125.141,17600.0
2014-10-24 13:00:00,141.02,141.06,140.91,141.03,20200.0,125.1676,125.2031,125.07,125.1765,20200.0
2014-10-24 13:30:00,141.03,141.11,140.95,141.1,39300.0,125.1765,125.2475,125.1055,125.2386,39300.0
2014-10-24 14:00:00,141.09,141.2,140.9,141.14,41100.0,125.2297,125.3274,125.0611,125.2741,41100.0
2014-10-24 14:30:00,141.13,141.84,141.11,141.8,51500.0,125.2652,125.8954,125.2475,125.8599,51500.0
2014-10-24 15:00:00,141.81,141.93,141.73,141.81,51200.0,125.8688,125.9753,125.7978,125.8688,51200.0
2014-10-24 15:30:00,141.81,142.13,141.81,142.04,190800.0,125.8688,126.1528,125.8688,126.0729,190800.0
2014-10-27 09:30:00,142.16,143.04,141.86,142.34,32000.0,126.1794,126.9605,125.9132,126.3392,32000.0
2014-10-27 10:00:00,142.3,143.2,142.25,143.05,40700.0,126.3037,127.1025,126.2593,126.9694,40700.0
2014-10-27 10:30:00,142.97,143.44,142.64,143.24,25600.0,126.8984,127.3156,126.6055,127.138,25600.0
2014-10-27 11:00:00,143.34,143.68,143.21,143.55,12600.0,127.2268,127.5286,127.1114,127.4132,12600.0
2014-10-27 11:30:00,143.55,143.6,142.94,143.02,15900.0,127.4132,127.4576,126.8718,126.9428,15900.0
2014-10-27 12:00:00,143.12,143.74,143.12,143.52,9800.0,127.0315,127.5818,127.0315,127.3866,9800.0
2014-10-27 12:30:00,143.52,143.84,143.44,143.77,16800.0,127.3866,127.6706,127.3156,127.6085,16800.0
2014-10-27 13:00:00,143.79,144.04,143.7,143.74,19800.0,127.6262,127.8481,127.5463,127.5818,19800.0
2014-10-27 13:30:00,143.76,143.86,143.63,143.81,21000.0,127.5996,127.6883,127.4842,127.644,21000.0
2014-10-27 14:00:00,143.84,144.21,143.79,144.09,17300.0,127.6706,127.999,127.6262,127.8925,17300.0
2014-10-27 14:30:00,144.07,144.37,143.98,143.98,33300.0,127.8747,128.141,127.7949,127.7949,33300.0
2014-10-27 15:00:00,144.0,144.27,144.0,144.2,27400.0,127.8126,128.0523,127.8126,127.9901,27400.0
2014-10-27 15:30:00,144.19,144.52,144.17,144.44,55200.0,127.9812,128.2741,127.9635,128.2031,55200.0
2014-10-28 09:30:00,145.0,145.0,144.0,144.08,25000.0,128.7002,128.7002,127.8126,127.8836,25000.0
2014-10-28 10:00:00,144.18,144.63,143.97,144.34,52800.0,127.9724,128.3718,127.786,128.1144,52800.0
2014-10-28 10:30:00,144.26,144.32,143.75,143.9,42300.0,128.0434,128.0966,127.5907,127.7238,42300.0
2014-10-28 11:00:00,143.93,144.17,143.9,144.12,18600.0,127.7505,127.9635,127.7238,127.9191,18600.0
2014-10-28 11:30:00,144.09,144.13,143.78,143.89,60000.0,127.8925,127.928,127.6173,127.715,60000.0
2014-10-28 12:00:00,143.89,144.56,143.75,144.33,40400.0,127.715,128.3097,127.5907,128.1055,40400.0
2014-10-28 12:30:00,144.33,144.38,144.09,144.32,37600.0,128.1055,128.1499,127.8925,128.0966,37600.0
2014-10-28 13:00:00,144.3,145.13,144.3,145.13,12900.0,128.0789,128.8156,128.0789,128.8156,12900.0
2014-10-28 13:30:00,145.17,145.6,145.16,145.53,16700.0,128.8511,129.2327,128.8422,129.1706,16700.0
2014-10-28 14:00:00,145.52,145.63,145.45,145.49,26900.0,129.1617,129.2594,129.0996,129.1351,26900.0
2014-10-28 14:30:00,145.5,145.71,145.31,145.67,27900.0,129.144,129.3304,128.9753,129.2949,27900.0
2014-10-28 15:00:00,145.7,145.99,145.69,145.96,29500.0,129.3215,129.5789,129.3126,129.5523,29500.0
2014-10-28 15:30:00,145.98,146.23,145.57,145.78,111400.0,129.57,129.7919,129.2061,129.3925,111400.0
2014-10-29 09:30:00,146.33,146.33,145.28,145.83,30200.0,129.8807,129.8807,128.9487,129.4369,30200.0
2014-10-29 10:00:00,145.85,145.87,144.23,144.4,25200.0,129.4546,129.4724,128.0167,128.1676,25200.0
2014-10-29 10:30:00,144.38,144.49,143.99,144.13,54400.0,128.1499,128.2475,127.8037,127.928,54400.0
2014-10-29 11:00:00,144.16,145.11,144.03,144.98,40000.0,127.9546,128.7978,127.8392,128.6824,40000.0
2014-10-29 11:30:00,144.94,144.97,144.44,144.77,31400.0,128.6469,128.6736,128.2031,128.496,31400.0
2014-10-29 12:00:00,144.79,144.81,144.51,144.61,20600.0,128.5138,128.5315,128.2653,128.354,20600.0
2014-10-29 12:30:00,144.65,144.68,144.42,144.58,13000.0,128.3895,128.4162,128.1854,128.3274,13000.0
2014-10-29 13:00:00,144.59,144.75,144.56,144.74,7700.0,128.3363,128.4783,128.3097,128.4694,7700.0
2014-10-29 13:30:00,144.74,144.83,144.55,144.8,11400.0,128.4694,128.5493,128.3008,128.5227,11400.0
2014-10-29 14:00:00,144.78,144.78,143.95,144.5,23200.0,128.5049,128.5049,127.7682,128.2564,23200.0
2014-10-29 14:30:00,144.69,144.69,144.22,144.68,25500.0,128.425,128.425,128.0079,128.4162,25500.0
2014-10-29 15:00:00,144.67,144.69,144.16,144.59,18600.0,128.4073,128.425,127.9546,128.3363,18600.0
2014-10-29 15:30:00,144.66,145.18,144.61,145.08,58500.0,128.3984,128.86,128.354,128.7712,58500.0
2014-10-30 09:30:00,145.0,145.12,144.44,144.74,52400.0,128.7002,128.8067,128.2031,128.4694,52400.0
2014-10-30 10:00:00,144.72,144.86,144.0,144.17,30000.0,128.4517,128.5759,127.8126,127.9635,30000.0
2014-10-30 10:30:00,144.23,144.4,143.96,144.11,32000.0,128.0167,128.1676,127.7771,127.9102,32000.0
2014-10-30 11:00:00,144.11,144.72,144.11,144.69,19700.0,127.9102,128.4517,127.9102,128.425,19700.0
2014-10-30 11:30:00,144.76,145.24,144.76,145.24,20500.0,128.4872,128.9132,128.4872,128.9132,20500.0
2014-10-30 12:00:00,145.17,145.62,145.04,145.58,20000.0,128.8511,129.2505,128.7357,129.215,20000.0
2014-10-30 12:30:00,145.58,145.72,145.1,145.1,18400.0,129.215,129.3393,128.7889,128.7889,18400.0
2014-10-30 13:00:00,145.09,145.52,145.09,145.17,13700.0,128.7801,129.1617,128.7801,128.8511,13700.0
2014-10-30 13:30:00,145.14,145.58,145.12,145.52,25800.0,128.8245,129.215,128.8067,129.1617,25800.0
2014-10-30 14:00:00,145.54,145.78,145.51,145.76,14600.0,129.1795,129.3925,129.1529,129.3748,14600.0
2014-10-30 14:30:00,145.74,146.0,145.08,145.19,30300.0,129.357,129.5878,128.7712,128.8688,30300.0
2014-10-30 15:00:00,145.24,145.41,144.96,145.07,20900.0,128.9132,129.0641,128.6647,128.7623,20900.0
2014-10-30 15:30:00,145.12,145.74,145.12,145.66,55200.0,128.8067,129.357,128.8067,129.286,55200.0
2014-10-31 09:30:00,147.25,147.25,145.74,145.99,64700.0,130.6973,130.6973,129.357,129.5789,64700.0
2014-10-31 10:00:00,146.05,146.37,145.71,146.3,51000.0,129.6322,129.9162,129.3304,129.8541,51000.0
2014-10-31 10:30:00,146.26,146.99,146.15,146.88,73200.0,129.8186,130.4665,129.7209,130.3689,73200.0
2014-10-31 11:00:00,146.91,147.0,146.48,146.83,34500.0,130.3955,130.4754,130.0138,130.3245,34500.0
2014-10-31 11:30:00,146.84,146.85,146.23,146.32,23700.0,130.3334,130.3422,129.7919,129.8718,23700.0
2014-10-31 12:00:00,146.24,146.61,146.22,146.55,35500.0,129.8008,130.1292,129.783,130.076,35500.0
2014-10-31 12:30:00,146.62,146.93,146.58,146.8,31000.0,130.1381,130.4132,130.1026,130.2978,31000.0
2014-10-31 13:00:00,146.81,146.96,146.67,146.78,31400.0,130.3067,130.4399,130.1825,130.2801,31400.0
2014-10-31 13:30:00,146.78,146.83,146.55,146.64,16700.0,130.2801,130.3245,130.076,130.1558,16700.0
2014-10-31 14:00:00,146.65,147.23,146.64,146.98,29100.0,130.1647,130.6795,130.1558,130.4576,29100.0
2014-10-31 14:30:00,146.95,146.95,146.61,146.8,31800.0,130.431,130.431,130.1292,130.2978,31800.0
2014-10-31 15:00:00,146.81,146.89,146.6,146.82,30600.0,130.3067,130.3777,130.1203,130.3156,30600.0
2014-10-31 15:30:00,146.82,147.08,146.74,146.93,97100.0,130.3156,130.5464,130.2446,130.4132,97100.0
2014-11-03 09:30:00,148.16,149.3,147.26,148.95,95100.0,131.505,132.5168,130.7061,132.2062,95100.0
2014-11-03 10:00:00,148.82,149.07,148.43,149.01,68200.0,132.0908,132.3127,131.7446,132.2594,68200.0
2014-11-03 10:30:00,149.06,149.1,148.13,148.41,88600.0,132.3038,132.3393,131.4783,131.7269,88600.0
2014-11-03 11:00:00,148.4,148.55,147.91,148.24,48600.0,131.718,131.8511,131.2831,131.576,48600.0
2014-11-03 11:30:00,148.29,148.59,148.26,148.4,51600.0,131.6204,131.8866,131.5937,131.718,51600.0
2014-11-03 12:00:00,148.37,148.55,148.29,148.39,25800.0,131.6914,131.8511,131.6204,131.7091,25800.0
2014-11-03 12:30:00,148.41,148.55,148.26,148.34,35700.0,131.7269,131.8511,131.5937,131.6647,35700.0
2014-11-03 13:00:00,148.31,148.31,147.77,148.08,33000.0,131.6381,131.6381,131.1588,131.434,33000.0
2014-11-03 13:30:00,148.14,148.53,148.12,148.26,18700.0,131.4872,131.8334,131.4695,131.5937,18700.0
2014-11-03 14:00:00,148.25,148.25,147.87,147.87,32100.0,131.5849,131.5849,131.2476,131.2476,32100.0
2014-11-03 14:30:00,147.83,147.83,147.11,147.25,53000.0,131.2121,131.2121,130.573,130.6973,53000.0
2014-11-03 15:00:00,147.25,147.99,147.25,147.48,42100.0,130.6973,131.3541,130.6973,130.9014,42100.0
2014-11-03 15:30:00,147.51,147.92,147.5,147.79,72700.0,130.928,131.2919,130.9192,131.1766,72700.0
2014-11-04 09:30:00,147.09,148.41,147.09,148.32,56000.0,130.5552,131.7269,130.5552,131.647,56000.0
2014-11-04 10:00:00,148.36,148.53,147.76,147.76,59800.0,131.6825,131.8334,131.1499,131.1499,59800.0
2014-11-04 10:30:00,147.76,147.81,147.48,147.62,64500.0,131.1499,131.1943,130.9014,131.0257,64500.0
2014-11-04 11:00:00,147.59,147.82,147.39,147.72,80000.0,130.999,131.2032,130.8215,131.1144,80000.0
2014-11-04 11:30:00,147.77,148.05,147.72,147.86,34500.0,131.1588,131.4073,131.1144,131.2387,34500.0
2014-11-04 12:00:00,147.89,148.01,147.83,147.95,27800.0,131.2653,131.3718,131.2121,131.3186,27800.0
2014-11-04 12:30:00,147.96,148.28,147.86,148.27,22900.0,131.3274,131.6115,131.2387,131.6026,22900.0
2014-11-04 13:00:00,148.3,148.71,148.25,148.59,28000.0,131.6292,131.9931,131.5849,131.8866,28000.0
2014-11-04 13:30:00,148.57,148.59,148.18,148.37,34000.0,131.8689,131.8866,131.5227,131.6914,34000.0
2014-11-04 14:00:00,148.36,148.4,147.96,148.03,37800.0,131.6825,131.718,131.3274,131.3896,37800.0
2014-11-04 14:30:00,148.0,148.48,147.89,148.48,46800.0,131.363,131.789,131.2653,131.789,46800.0
2014-11-04 15:00:00,148.5,148.7,148.5,148.57,50100.0,131.8067,131.9843,131.8067,131.8689,50100.0
2014-11-04 15:30:00,148.56,148.75,148.31,148.31,187800.0,131.86,132.0286,131.6381,131.6381,187800.0
2014-11-05 09:30:00,149.27,149.69,148.74,149.01,62500.0,132.4902,132.863,132.0198,132.2594,62500.0
2014-11-05 10:00:00,148.97,149.78,148.88,149.52,57600.0,132.2239,132.9429,132.144,132.7121,57600.0
2014-11-05 10:30:00,149.51,149.84,148.56,148.73,141600.0,132.7032,132.9961,131.86,132.0109,141600.0
2014-11-05 11:00:00,148.73,149.55,148.73,149.17,45100.0,132.0109,132.7387,132.0109,132.4014,45100.0
2014-11-05 11:30:00,149.22,149.77,149.21,149.46,64000.0,132.4458,132.934,132.4369,132.6588,64000.0
2014-11-05 12:00:00,149.52,149.64,149.19,149.27,46300.0,132.7121,132.8186,132.4192,132.4902,46300.0
2014-11-05 12:30:00,149.28,149.43,149.2,149.35,47500.0,132.4991,132.6322,132.4281,132.5612,47500.0
2014-11-05 13:00:00,149.34,149.69,149.19,149.2,49100.0,132.5523,132.863,132.4192,132.4281,49100.0
2014-11-05 13:30:00,149.24,149.79,149.14,149.76,48300.0,132.4636,132.9517,132.3748,132.9251,48300.0
2014-11-05 14:00:00,149.75,149.77,149.29,149.71,98700.0,132.9162,132.934,132.5079,132.8807,98700.0
2014-11-05 14:30:00,149.7,149.73,149.33,149.52,59700.0,132.8719,132.8985,132.5434,132.7121,59700.0
2014-11-05 15:00:00,149.52,149.52,149.13,149.38,118300.0,132.7121,132.7121,132.3659,132.5878,118300.0
2014-11-05 15:30:00,149.37,149.45,149.2,149.44,271200.0,132.5789,132.65,132.4281,132.6411,271200.0
2014-11-06 09:30:00,138.5,147.5,137.17,138.14,762600.0,122.9309,130.9192,121.7504,122.6113,762600.0
2014-11-06 10:00:00,137.89,140.89,137.55,140.89,328200.0,122.3894,125.0522,122.0877,125.0522,328200.0
2014-11-06 10:30:00,140.98,142.0,140.5,141.43,323800.0,125.1321,126.0374,124.706,125.5315,323800.0
2014-11-06 11:00:00,141.32,143.5,140.89,143.41,160900.0,125.4339,127.3688,125.0522,127.2889,160900.0
2014-11-06 11:30:00,143.31,145.17,143.31,144.37,244100.0,127.2002,128.8511,127.2002,128.141,244100.0
2014-11-06 12:00:00,144.35,145.0,143.87,143.87,92000.0,128.1233,128.7002,127.6972,127.6972,92000.0
2014-11-06 12:30:00,143.78,144.14,143.04,143.17,101100.0,127.6173,127.9369,126.9605,127.0759,101100.0
2014-11-06 13:00:00,143.21,145.4,143.09,145.0,201400.0,127.1114,129.0552,127.0049,128.7002,201400.0
2014-11-06 13:30:00,144.97,147.36,144.94,145.69,219700.0,128.6736,130.7949,128.6469,129.3126,219700.0
2014-11-06 14:00:00,145.66,146.43,145.48,145.48,62000.0,129.286,129.9694,129.1262,129.1262,62000.0
2014-11-06 14:30:00,145.49,145.76,144.73,145.07,109000.0,129.1351,129.3748,128.4605,128.7623,109000.0
2014-11-06 15:00:00,145.07,145.39,144.22,144.82,106300.0,128.7623,129.0463,128.0079,128.5404,106300.0
2014-11-06 15:30:00,144.81,145.81,144.56,145.61,308600.0,128.5315,129.4191,128.3097,129.2416,308600.0
2014-11-07 09:30:00,145.88,145.97,144.42,145.67,38600.0,129.4813,129.5612,128.1854,129.2949,38600.0
2014-11-07 10:00:00,145.81,146.58,145.43,145.82,54000.0,129.4191,130.1026,129.0819,129.428,54000.0
2014-11-07 10:30:00,145.81,145.88,145.29,145.42,56700.0,129.4191,129.4813,128.9576,129.073,56700.0
2014-11-07 11:00:00,145.4,145.45,144.42,144.78,58700.0,129.0552,129.0996,128.1854,128.5049,58700.0
2014-11-07 11:30:00,144.79,144.86,144.39,144.51,46100.0,128.5138,128.5759,128.1588,128.2653,46100.0
2014-11-07 12:00:00,144.51,144.54,144.34,144.4,44100.0,128.2653,128.2919,128.1144,128.1676,44100.0
2014-11-07 12:30:00,144.42,144.51,144.21,144.28,41000.0,128.1854,128.2653,127.999,128.0611,41000.0
2014-11-07 13:00:00,144.27,144.28,143.79,143.79,45000.0,128.0523,128.0611,127.6262,127.6262,45000.0
2014-11-07 13:30:00,143.8,143.81,142.83,143.03,101500.0,127.6351,127.644,126.7741,126.9516,101500.0
2014-11-07 14:00:00,143.08,143.2,142.69,142.89,92900.0,126.996,127.1025,126.6499,126.8274,92900.0
2014-11-07 14:30:00,142.9,143.06,142.47,142.94,87000.0,126.8363,126.9783,126.4546,126.8718,87000.0
2014-11-07 15:00:00,142.94,143.44,142.12,142.41,150300.0,126.8718,127.3156,126.1439,126.4013,150300.0
2014-11-07 15:30:00,142.45,142.5,141.3,141.85,265200.0,126.4368,126.4812,125.4161,125.9043,265200.0
2014-11-10 09:30:00,142.23,143.23,141.8,143.18,73700.0,126.2416,127.1292,125.8599,127.0848,73700.0
2014-11-10 10:00:00,143.15,143.74,143.08,143.2,75500.0,127.0582,127.5818,126.996,127.1025,75500.0
2014-11-10 10:30:00,143.22,143.75,142.99,143.31,114600.0,127.1203,127.5907,126.9161,127.2002,114600.0
2014-11-10 11:00:00,143.31,143.74,143.24,143.7,146700.0,127.2002,127.5818,127.138,127.5463,146700.0
2014-11-10 11:30:00,143.65,144.08,143.22,143.65,77900.0,127.5019,127.8836,127.1203,127.5019,77900.0
2014-11-10 12:00:00,143.72,143.8,143.17,143.29,49300.0,127.5641,127.6351,127.0759,127.1824,49300.0
2014-11-10 12:30:00,143.29,143.55,143.16,143.51,39100.0,127.1824,127.4132,127.067,127.3777,39100.0
2014-11-10 13:00:00,143.57,144.18,143.54,143.63,47500.0,127.4309,127.9724,127.4043,127.4842,47500.0
2014-11-10 13:30:00,143.65,144.13,143.65,144.13,36300.0,127.5019,127.928,127.5019,127.928,36300.0
2014-11-10 14:00:00,144.13,144.92,143.94,144.9,85100.0,127.928,128.6292,127.7593,128.6114,85100.0
2014-11-10 14:30:00,144.9,144.99,144.25,144.39,74000.0,128.6114,128.6913,128.0345,128.1588,74000.0
2014-11-10 15:00:00,144.38,144.88,144.29,144.7,50200.0,128.1499,128.5937,128.07,128.4339,50200.0
2014-11-10 15:30:00,144.71,145.18,144.62,145.17,81600.0,128.4428,128.86,128.3629,128.8511,81600.0
2014-11-11 09:30:00,145.0,145.39,144.23,144.48,22500.0,128.7002,129.0463,128.0167,128.2386,22500.0
2014-11-11 10:00:00,144.75,145.26,144.53,145.15,19100.0,128.4783,128.931,128.283,128.8333,19100.0
2014-11-11 10:30:00,145.22,145.23,144.58,144.77,57300.0,128.8955,128.9043,128.3274,128.496,57300.0
2014-11-11 11:00:00,144.78,144.94,144.66,144.69,50300.0,128.5049,128.6469,128.3984,128.425,50300.0
2014-11-11 11:30:00,144.7,144.91,144.58,144.8,18000.0,128.4339,128.6203,128.3274,128.5227,18000.0
2014-11-11 12:00:00,144.72,144.75,144.33,144.46,36600.0,128.4517,128.4783,128.1055,128.2209,36600.0
2014-11-11 12:30:00,144.5,144.67,144.44,144.46,17400.0,128.2564,128.4073,128.2031,128.2209,17400.0
2014-11-11 13:00:00,144.46,144.54,144.29,144.36,24800.0,128.2209,128.2919,128.07,128.1321,24800.0
2014-11-11 13:30:00,144.41,144.51,144.31,144.39,33000.0,128.1765,128.2653,128.0878,128.1588,33000.0
2014-11-11 14:00:00,144.39,144.59,144.33,144.59,30300.0,128.1588,128.3363,128.1055,128.3363,30300.0
2014-11-11 14:30:00,144.58,144.92,144.52,144.9,33200.0,128.3274,128.6292,128.2741,128.6114,33200.0
2014-11-11 15:00:00,144.93,144.96,144.73,144.73,24100.0,128.6381,128.6647,128.4605,128.4605,24100.0
2014-11-11 15:30:00,144.73,144.98,144.71,144.96,36600.0,128.4605,128.6824,128.4428,128.6647,36600.0
2014-11-12 09:30:00,144.71,146.0,144.71,145.54,28100.0,128.4428,129.5878,128.4428,129.1795,28100.0
2014-11-12 10:00:00,145.61,145.78,145.2,145.56,32400.0,129.2416,129.3925,128.8777,129.1972,32400.0
2014-11-12 10:30:00,145.53,145.85,145.4,145.73,32200.0,129.1706,129.4546,129.0552,129.3481,32200.0
2014-11-12 11:00:00,145.76,146.1,145.7,145.92,35100.0,129.3748,129.6765,129.3215,129.5168,35100.0
2014-11-12 11:30:00,145.92,146.26,145.88,146.03,48200.0,129.5168,129.8186,129.4813,129.6144,48200.0
2014-11-12 12:00:00,146.02,146.19,145.92,146.04,19800.0,129.6055,129.7564,129.5168,129.6233,19800.0
2014-11-12 12:30:00,146.05,146.35,146.02,146.21,20600.0,129.6322,129.8984,129.6055,129.7742,20600.0
2014-11-12 13:00:00,146.26,146.46,146.2,146.46,19900.0,129.8186,129.9961,129.7653,129.9961,19900.0
2014-11-12 13:30:00,146.45,146.45,146.18,146.29,33100.0,129.9872,129.9872,129.7475,129.8452,33100.0
2014-11-12 14:00:00,146.35,146.42,146.2,146.39,14200.0,129.8984,129.9606,129.7653,129.9339,14200.0
2014-11-12 14:30:00,146.34,146.35,146.19,146.24,16300.0,129.8896,129.8984,129.7564,129.8008,16300.0
2014-11-12 15:00:00,146.24,146.3,146.17,146.29,24000.0,129.8008,129.8541,129.7387,129.8452,24000.0
2014-11-12 15:30:00,146.29,146.5,146.22,146.25,69300.0,129.8452,130.0316,129.783,129.8097,69300.0
2014-11-13 09:30:00,146.45,147.27,146.14,146.23,23300.0,129.9872,130.715,129.712,129.7919,23300.0
2014-11-13 10:00:00,146.22,146.5,146.18,146.38,37600.0,129.783,130.0316,129.7475,129.9251,37600.0
2014-11-13 10:30:00,146.35,146.49,146.18,146.24,41000.0,129.8984,130.0227,129.7475,129.8008,41000.0
2014-11-13 11:00:00,146.25,146.3,146.0,146.03,29100.0,129.8097,129.8541,129.5878,129.6144,29100.0
2014-11-13 11:30:00,146.02,146.09,145.53,146.08,16900.0,129.6055,129.6677,129.1706,129.6588,16900.0
2014-11-13 12:00:00,146.1,146.45,145.94,146.43,40200.0,129.6765,129.9872,129.5345,129.9694,40200.0
2014-11-13 12:30:00,146.43,146.52,146.27,146.27,14400.0,129.9694,130.0493,129.8274,129.8274,14400.0
2014-11-13 13:00:00,146.29,146.31,145.59,145.66,15100.0,129.8452,129.8629,129.2239,129.286,15100.0
2014-11-13 13:30:00,145.6,145.78,145.41,145.74,7700.0,129.2327,129.3925,129.0641,129.357,7700.0
2014-11-13 14:00:00,145.74,145.83,145.49,145.66,13800.0,129.357,129.4369,129.1351,129.286,13800.0
2014-11-13 14:30:00,145.65,145.74,145.54,145.54,16400.0,129.2771,129.357,129.1795,129.1795,16400.0
2014-11-13 15:00:00,145.53,145.85,145.5,145.73,25600.0,129.1706,129.4546,129.144,129.3481,25600.0
2014-11-13 15:30:00,145.72,146.27,145.71,145.98,74900.0,129.3393,129.8274,129.3304,129.57,74900.0
2014-11-14 09:30:00,146.8,147.61,145.25,146.01,88400.0,130.2978,131.0168,128.9221,129.5967,88400.0
2014-11-14 10:00:00,146.02,146.3,145.37,145.5,39100.0,129.6055,129.8541,129.0286,129.144,39100.0
2014-11-14 10:30:00,145.49,146.19,145.37,145.98,38100.0,129.1351,129.7564,129.0286,129.57,38100.0
2014-11-14 11:00:00,145.97,146.2,145.85,146.04,24000.0,129.5612,129.7653,129.4546,129.6233,24000.0
2014-11-14 11:30:00,145.98,146.05,145.51,145.53,16100.0,129.57,129.6322,129.1529,129.1706,16100.0
2014-11-14 12:00:00,145.51,145.55,145.27,145.52,23400.0,129.1529,129.1884,128.9398,129.1617,23400.0
2014-11-14 12:30:00,145.51,145.64,145.43,145.44,15200.0,129.1529,129.2682,129.0819,129.0907,15200.0
2014-11-14 13:00:00,145.43,145.54,144.74,144.74,15400.0,129.0819,129.1795,128.4694,128.4694,15400.0
2014-11-14 13:30:00,144.72,144.98,144.53,144.53,19300.0,128.4517,128.6824,128.283,128.283,19300.0
2014-11-14 14:00:00,144.53,144.7,144.35,144.52,25800.0,128.283,128.4339,128.1233,128.2741,25800.0
2014-11-14 14:30:00,144.52,144.67,144.5,144.61,31600.0,128.2741,128.4073,128.2564,128.354,31600.0
2014-11-14 15:00:00,144.63,144.66,144.42,144.48,25100.0,128.3718,128.3984,128.1854,128.2386,25100.0
2014-11-14 15:30:00,144.51,144.84,144.51,144.83,39800.0,128.2653,128.5582,128.2653,128.5493,39800.0
2014-11-17 09:30:00,145.21,147.03,145.21,146.34,44300.0,128.8866,130.502,128.8866,129.8896,44300.0
2014-11-17 10:00:00,146.41,146.5,145.59,146.04,28500.0,129.9517,130.0316,129.2239,129.6233,28500.0
2014-11-17 10:30:00,145.98,146.1,145.68,145.97,19800.0,129.57,129.6765,129.3038,129.5612,19800.0
2014-11-17 11:00:00,145.94,146.05,145.68,145.84,24600.0,129.5345,129.6322,129.3038,129.4458,24600.0
2014-11-17 11:30:00,145.86,146.01,145.7,145.93,44400.0,129.4635,129.5967,129.3215,129.5256,44400.0
2014-11-17 12:00:00,145.9,145.99,145.75,145.9,19700.0,129.499,129.5789,129.3659,129.499,19700.0
2014-11-17 12:30:00,145.85,145.95,145.75,145.79,18200.0,129.4546,129.5434,129.3659,129.4014,18200.0
2014-11-17 13:00:00,145.79,145.98,145.75,145.97,33700.0,129.4014,129.57,129.3659,129.5612,33700.0
2014-11-17 13:30:00,145.97,145.97,145.52,145.57,12600.0,129.5612,129.5612,129.1617,129.2061,12600.0
2014-11-17 14:00:00,145.54,145.84,145.36,145.77,41000.0,129.1795,129.4458,129.0197,129.3836,41000.0
2014-11-17 14:30:00,145.75,145.93,145.74,145.92,30000.0,129.3659,129.5256,129.357,129.5168,30000.0
2014-11-17 15:00:00,145.91,145.91,145.55,145.59,33600.0,129.5079,129.5079,129.1884,129.2239,33600.0
2014-11-17 15:30:00,145.6,145.84,145.48,145.8,67100.0,129.2327,129.4458,129.1262,129.4103,67100.0
2014-11-18 09:30:00,145.44,146.28,145.44,145.69,58200.0,129.0907,129.8363,129.0907,129.3126,58200.0
2014-11-18 10:00:00,145.77,145.91,145.64,145.75,58400.0,129.3836,129.5079,129.2682,129.3659,58400.0
2014-11-18 10:30:00,145.77,146.08,145.73,145.86,37200.0,129.3836,129.6588,129.3481,129.4635,37200.0
2014-11-18 11:00:00,145.89,146.04,145.71,145.77,40500.0,129.4901,129.6233,129.3304,129.3836,40500.0
2014-11-18 11:30:00,145.83,146.0,145.73,145.94,20400.0,129.4369,129.5878,129.3481,129.5345,20400.0
2014-11-18 12:00:00,146.0,146.18,145.9,146.1,24500.0,129.5878,129.7475,129.499,129.6765,24500.0
2014-11-18 12:30:00,146.1,146.25,146.1,146.11,20900.0,129.6765,129.8097,129.6765,129.6854,20900.0
2014-11-18 13:00:00,146.1,146.2,146.04,146.1,17000.0,129.6765,129.7653,129.6233,129.6765,17000.0
2014-11-18 13:30:00,146.1,146.25,146.04,146.07,19400.0,129.6765,129.8097,129.6233,129.6499,19400.0
2014-11-18 14:00:00,146.07,146.52,146.04,146.28,88300.0,129.6499,130.0493,129.6233,129.8363,88300.0
2014-11-18 14:30:00,146.29,146.45,146.24,146.35,71800.0,129.8452,129.9872,129.8008,129.8984,71800.0
2014-11-18 15:00:00,146.31,146.36,146.27,146.33,36700.0,129.8629,129.9073,129.8274,129.8807,36700.0
2014-11-18 15:30:00,146.35,146.35,146.02,146.23,93700.0,129.8984,129.8984,129.6055,129.7919,93700.0
2014-11-19 09:30:00,146.0,146.15,145.35,145.85,58600.0,129.5878,129.7209,129.0108,129.4546,58600.0
2014-11-19 10:00:00,145.81,146.0,145.27,145.44,47800.0,129.4191,129.5878,128.9398,129.0907,47800.0
2014-11-19 10:30:00,145.43,145.65,144.65,144.66,42700.0,129.0819,129.2771,128.3895,128.3984,42700.0
2014-11-19 11:00:00,144.69,144.87,144.37,144.68,98800.0,128.425,128.5848,128.141,128.4162,98800.0
2014-11-19 11:30:00,144.64,144.79,144.44,144.54,40700.0,128.3807,128.5138,128.2031,128.2919,40700.0
2014-11-19 12:00:00,144.6,144.81,144.55,144.55,38700.0,128.3452,128.5315,128.3008,128.3008,38700.0
2014-11-19 12:30:00,144.57,144.73,144.44,144.47,31400.0,128.3185,128.4605,128.2031,128.2298,31400.0
2014-11-19 13:00:00,144.49,144.5,144.08,144.26,31400.0,128.2475,128.2564,127.8836,128.0434,31400.0
2014-11-19 13:30:00,144.25,144.28,144.1,144.21,29300.0,128.0345,128.0611,127.9014,127.999,29300.0
2014-11-19 14:00:00,144.21,144.89,144.1,144.87,38400.0,127.999,128.6026,127.9014,128.5848,38400.0
2014-11-19 14:30:00,144.86,144.86,144.49,144.66,36900.0,128.5759,128.5759,128.2475,128.3984,36900.0
2014-11-19 15:00:00,144.69,145.01,144.53,144.71,45900.0,128.425,128.7091,128.283,128.4428,45900.0
2014-11-19 15:30:00,144.72,144.85,144.55,144.68,109600.0,128.4517,128.5671,128.3008,128.4162,109600.0
2014-11-20 09:30:00,144.21,146.25,144.08,145.77,61100.0,127.999,129.8097,127.8836,129.3836,61100.0
2014-11-20 10:00:00,145.98,146.18,145.28,145.56,60700.0,129.57,129.7475,128.9487,129.1972,60700.0
2014-11-20 10:30:00,145.64,145.92,145.58,145.79,18800.0,129.2682,129.5168,129.215,129.4014,18800.0
2014-11-20 11:00:00,145.78,145.83,145.3,145.37,23700.0,129.3925,129.4369,128.9665,129.0286,23700.0
2014-11-20 11:30:00,145.4,145.41,145.15,145.31,27500.0,129.0552,129.0641,128.8333,128.9753,27500.0
2014-11-20 12:00:00,145.31,145.44,145.27,145.44,12400.0,128.9753,129.0907,128.9398,129.0907,12400.0
2014-11-20 12:30:00,145.45,145.46,145.1,145.14,19100.0,129.0996,129.1085,128.7889,128.8245,19100.0
2014-11-20 13:00:00,145.11,145.35,145.02,145.33,42100.0,128.7978,129.0108,128.7179,128.9931,42100.0
2014-11-20 13:30:00,145.33,145.43,145.11,145.23,21500.0,128.9931,129.0819,128.7978,128.9043,21500.0
2014-11-20 14:00:00,145.24,145.33,145.01,145.1,19100.0,128.9132,128.9931,128.7091,128.7889,19100.0
2014-11-20 14:30:00,145.14,145.14,144.78,144.83,18900.0,128.8245,128.8245,128.5049,128.5493,18900.0
2014-11-20 15:00:00,144.83,144.92,144.77,144.85,14900.0,128.5493,128.6292,128.496,128.5671,14900.0
2014-11-20 15:30:00,144.84,145.24,144.81,145.19,55800.0,128.5582,128.9132,128.5315,128.8688,55800.0
2014-11-21 09:30:00,146.06,146.35,145.44,145.98,44000.0,129.641,129.8984,129.0907,129.57,44000.0
2014-11-21 10:00:00,146.08,146.37,145.75,146.22,34800.0,129.6588,129.9162,129.3659,129.783,34800.0
2014-11-21 10:30:00,146.15,146.42,145.97,146.02,60600.0,129.7209,129.9606,129.5612,129.6055,60600.0
2014-11-21 11:00:00,146.06,146.22,146.01,146.11,13500.0,129.641,129.783,129.5967,129.6854,13500.0
2014-11-21 11:30:00,146.04,146.26,146.04,146.23,11100.0,129.6233,129.8186,129.6233,129.7919,11100.0
2014-11-21 12:00:00,146.19,146.27,145.77,145.77,11200.0,129.7564,129.8274,129.3836,129.3836,11200.0
2014-11-21 12:30:00,145.8,145.86,145.59,145.63,10400.0,129.4103,129.4635,129.2239,129.2594,10400.0
2014-11-21 13:00:00,145.63,145.89,145.59,145.71,13800.0,129.2594,129.4901,129.2239,129.3304,13800.0
2014-11-21 13:30:00,145.69,146.1,145.55,146.0,13700.0,129.3126,129.6765,129.1884,129.5878,13700.0
2014-11-21 14:00:00,146.05,146.07,145.54,145.61,10800.0,129.6322,129.6499,129.1795,129.2416,10800.0
2014-11-21 14:30:00,145.62,145.77,145.51,145.71,13700.0,129.2505,129.3836,129.1529,129.3304,13700.0
2014-11-21 15:00:00,145.72,145.77,145.6,145.7,26100.0,129.3393,129.3836,129.2327,129.3215,26100.0
2014-11-21 15:30:00,145.74,145.9,145.44,145.5,125300.0,129.357,129.499,129.0907,129.144,125300.0
2014-11-24 09:30:00,145.74,146.17,145.23,145.62,44600.0,129.357,129.7387,128.9043,129.2505,44600.0
2014-11-24 10:00:00,145.5,145.66,145.15,145.23,43900.0,129.144,129.286,128.8333,128.9043,43900.0
2014-11-24 10:30:00,145.32,145.32,144.57,144.69,22200.0,128.9842,128.9842,128.3185,128.425,22200.0
2014-11-24 11:00:00,144.81,144.81,144.12,144.24,27000.0,128.5315,128.5315,127.9191,128.0256,27000.0
2014-11-24 11:30:00,144.22,144.89,144.21,144.8,13300.0,128.0079,128.6026,127.999,128.5227,13300.0
2014-11-24 12:00:00,144.85,145.03,144.84,144.94,11400.0,128.5671,128.7268,128.5582,128.6469,11400.0
2014-11-24 12:30:00,144.96,145.2,144.9,145.1,9400.0,128.6647,128.8777,128.6114,128.7889,9400.0
2014-11-24 13:00:00,145.1,145.52,145.1,145.37,9700.0,128.7889,129.1617,128.7889,129.0286,9700.0
2014-11-24 13:30:00,145.33,145.56,145.17,145.52,15000.0,128.9931,129.1972,128.8511,129.1617,15000.0
2014-11-24 14:00:00,145.56,145.95,145.47,145.76,21200.0,129.1972,129.5434,129.1174,129.3748,21200.0
2014-11-24 14:30:00,145.73,145.73,145.42,145.62,30200.0,129.3481,129.3481,129.073,129.2505,30200.0
2014-11-24 15:00:00,145.62,145.62,145.16,145.41,28600.0,129.2505,129.2505,128.8422,129.0641,28600.0
2014-11-24 15:30:00,145.36,145.6,145.17,145.56,142700.0,129.0197,129.2327,128.8511,129.1972,142700.0
2014-11-25 09:30:00,146.0,146.44,145.66,145.81,68900.0,129.5878,129.9783,129.286,129.4191,68900.0
2014-11-25 10:00:00,145.77,145.79,144.33,144.38,70000.0,129.3836,129.4014,128.1055,128.1499,70000.0
2014-11-25 10:30:00,144.39,144.43,143.14,143.75,155100.0,128.1588,128.1943,127.0493,127.5907,155100.0
2014-11-25 11:00:00,143.68,143.75,143.11,143.66,179800.0,127.5286,127.5907,127.0227,127.5108,179800.0
2014-11-25 11:30:00,143.62,144.25,143.62,144.23,41200.0,127.4753,128.0345,127.4753,128.0167,41200.0
2014-11-25 12:00:00,144.22,144.34,144.22,144.29,22200.0,128.0079,128.1144,128.0079,128.07,22200.0
2014-11-25 12:30:00,144.3,144.73,144.28,144.59,32800.0,128.0789,128.4605,128.0611,128.3363,32800.0
2014-11-25 13:00:00,144.59,144.96,144.58,144.87,28400.0,128.3363,128.6647,128.3274,128.5848,28400.0
2014-11-25 13:30:00,144.87,145.13,144.87,145.03,38100.0,128.5848,128.8156,128.5848,128.7268,38100.0
2014-11-25 14:00:00,145.02,145.55,145.0,145.4,30500.0,128.7179,129.1884,128.7002,129.0552,30500.0
2014-11-25 14:30:00,145.39,145.61,145.24,145.33,22600.0,129.0463,129.2416,128.9132,128.9931,22600.0
2014-11-25 15:00:00,145.34,145.55,145.32,145.5,17800.0,129.002,129.1884,128.9842,129.144,17800.0
2014-11-25 15:30:00,145.5,145.6,145.3,145.37,129300.0,129.144,129.2327,128.9665,129.0286,129300.0
2014-11-26 09:30:00,145.86,146.38,145.35,145.96,244800.0,129.4635,129.9251,129.0108,129.5523,244800.0
2014-11-26 10:00:00,145.95,146.05,145.64,145.65,17900.0,129.5434,129.6322,129.2682,129.2771,17900.0
2014-11-26 10:30:00,145.64,145.81,145.45,145.46,40200.0,129.2682,129.4191,129.0996,129.1085,40200.0
2014-11-26 11:00:00,145.44,145.44,144.75,144.85,19300.0,129.0907,129.0907,128.4783,128.5671,19300.0
2014-11-26 11:30:00,144.88,145.13,144.82,145.03,34000.0,128.5937,128.8156,128.5404,128.7268,34000.0
2014-11-26 12:00:00,145.03,145.24,144.97,145.15,23500.0,128.7268,128.9132,128.6736,128.8333,23500.0
2014-11-26 12:30:00,145.17,145.24,144.98,145.24,8600.0,128.8511,128.9132,128.6824,128.9132,8600.0
2014-11-26 13:00:00,145.24,145.45,145.05,145.39,14300.0,128.9132,129.0996,128.7446,129.0463,14300.0
2014-11-26 13:30:00,145.38,145.5,145.31,145.37,14600.0,129.0375,129.144,128.9753,129.0286,14600.0
2014-11-26 14:00:00,145.35,145.57,145.23,145.37,17900.0,129.0108,129.2061,128.9043,129.0286,17900.0
2014-11-26 14:30:00,145.36,145.39,145.22,145.31,27500.0,129.0197,129.0463,128.8955,128.9753,27500.0
2014-11-26 15:00:00,145.26,145.36,144.96,145.35,28300.0,128.931,129.0197,128.6647,129.0108,28300.0
2014-11-26 15:30:00,145.39,145.75,145.34,145.7,68200.0,129.0463,129.3659,129.002,129.3215,68200.0
2014-11-28 09:30:00,146.0,147.61,145.67,147.5,121900.0,129.5878,131.0168,129.2949,130.9192,121900.0
2014-11-28 10:00:00,147.47,148.06,146.94,147.96,127000.0,130.8925,131.4162,130.4221,131.3274,127000.0
2014-11-28 10:30:00,147.99,148.02,147.13,147.21,74600.0,131.3541,131.3807,130.5908,130.6618,74600.0
2014-11-28 11:00:00,147.21,147.71,147.1,147.11,32200.0,130.6618,131.1056,130.5641,130.573,32200.0
2014-11-28 11:30:00,147.11,147.55,147.02,147.46,29600.0,130.573,130.9635,130.4931,130.8837,29600.0
2014-11-28 12:00:00,147.45,147.8,147.23,147.45,83100.0,130.8748,131.1854,130.6795,130.8748,83100.0
2014-11-28 12:30:00,147.48,147.53,146.91,147.16,76900.0,130.9014,130.9458,130.3955,130.6174,76900.0
2014-12-01 09:30:00,146.41,147.77,146.13,146.9,153400.0,129.9517,131.1588,129.7032,130.3866,153400.0
2014-12-01 10:00:00,146.9,147.36,146.9,147.08,124300.0,130.3866,130.7949,130.3866,130.5464,124300.0
2014-12-01 10:30:00,147.07,147.1,146.9,147.05,31900.0,130.5375,130.5641,130.3866,130.5197,31900.0
2014-12-01 11:00:00,147.05,147.28,146.92,147.02,33700.0,130.5197,130.7239,130.4044,130.4931,33700.0
2014-12-01 11:30:00,147.03,147.16,147.0,147.06,77600.0,130.502,130.6174,130.4754,130.5286,77600.0
2014-12-01 12:00:00,147.06,147.18,146.9,147.04,47800.0,130.5286,130.6351,130.3866,130.5109,47800.0
2014-12-01 12:30:00,147.05,147.55,147.05,147.43,182300.0,130.5197,130.9635,130.5197,130.857,182300.0
2014-12-01 13:00:00,147.43,147.57,147.27,147.34,40800.0,130.857,130.9813,130.715,130.7771,40800.0
2014-12-01 13:30:00,147.34,147.51,146.89,146.9,48400.0,130.7771,130.928,130.3777,130.3866,48400.0
2014-12-01 14:00:00,146.93,147.04,146.45,146.49,53000.0,130.4132,130.5109,129.9872,130.0227,53000.0
2014-12-01 14:30:00,146.47,146.79,146.27,146.63,40000.0,130.0049,130.289,129.8274,130.147,40000.0
2014-12-01 15:00:00,146.7,147.47,146.67,147.19,62300.0,130.2091,130.8925,130.1825,130.644,62300.0
2014-12-01 15:30:00,147.16,147.38,147.04,147.07,104100.0,130.6174,130.8126,130.5109,130.5375,104100.0
2014-12-02 09:30:00,146.71,148.2,146.55,147.97,120400.0,130.218,131.5405,130.076,131.3363,120400.0
2014-12-02 10:00:00,147.96,148.23,147.69,148.13,85700.0,131.3274,131.5671,131.0878,131.4783,85700.0
2014-12-02 10:30:00,148.07,148.24,147.98,148.04,134300.0,131.4251,131.576,131.3452,131.3985,134300.0
2014-12-02 11:00:00,148.04,148.22,147.65,148.0,46400.0,131.3985,131.5582,131.0523,131.363,46400.0
2014-12-02 11:30:00,148.0,148.3,147.71,148.25,104900.0,131.363,131.6292,131.1056,131.5849,104900.0
2014-12-02 12:00:00,148.12,148.5,148.12,148.22,61100.0,131.4695,131.8067,131.4695,131.5582,61100.0
2014-12-02 12:30:00,148.16,148.62,148.05,148.55,62900.0,131.505,131.9133,131.4073,131.8511,62900.0
2014-12-02 13:00:00,148.5,148.53,147.9,148.19,26900.0,131.8067,131.8334,131.2742,131.5316,26900.0
2014-12-02 13:30:00,148.22,148.33,148.18,148.27,24000.0,131.5582,131.6559,131.5227,131.6026,24000.0
2014-12-02 14:00:00,148.28,148.47,148.23,148.38,26200.0,131.6115,131.7801,131.5671,131.7002,26200.0
2014-12-02 14:30:00,148.43,148.68,148.33,148.66,29600.0,131.7446,131.9665,131.6559,131.9488,29600.0
2014-12-02 15:00:00,148.69,148.87,148.47,148.47,46600.0,131.9754,132.1352,131.7801,131.7801,46600.0
2014-12-02 15:30:00,148.47,148.72,148.3,148.52,122900.0,131.7801,132.002,131.6292,131.8245,122900.0
2014-12-03 09:30:00,148.44,150.32,148.36,148.85,136200.0,131.7535,133.4222,131.6825,132.1174,136200.0
2014-12-03 10:00:00,148.93,149.99,148.68,149.81,42300.0,132.1884,133.1293,131.9665,132.9695,42300.0
2014-12-03 10:30:00,149.84,150.63,149.84,150.38,162200.0,132.9961,133.6973,132.9961,133.4754,162200.0
2014-12-03 11:00:00,150.47,150.94,150.26,150.94,52500.0,133.5553,133.9725,133.3689,133.9725,52500.0
2014-12-03 11:30:00,150.95,151.08,150.7,150.9,56700.0,133.9813,134.0967,133.7594,133.937,56700.0
2014-12-03 12:00:00,150.88,151.03,150.84,150.84,20400.0,133.9192,134.0523,133.8837,133.8837,20400.0
2014-12-03 12:30:00,150.85,151.02,150.78,150.91,34300.0,133.8926,134.0435,133.8304,133.9458,34300.0
2014-12-03 13:00:00,150.89,151.04,150.5,151.0,52500.0,133.9281,134.0612,133.5819,134.0257,52500.0
2014-12-03 13:30:00,151.1,151.24,150.86,151.15,20300.0,134.1145,134.2387,133.9015,134.1589,20300.0
2014-12-03 14:00:00,151.19,151.7,151.05,151.7,65200.0,134.1944,134.647,134.0701,134.647,65200.0
2014-12-03 14:30:00,151.68,151.87,151.37,151.52,51700.0,134.6293,134.7979,134.3541,134.4873,51700.0
2014-12-03 15:00:00,151.52,151.9,151.45,151.83,57900.0,134.4873,134.8245,134.4251,134.7624,57900.0
2014-12-03 15:30:00,151.81,152.15,151.69,152.01,114600.0,134.7447,135.0464,134.6382,134.9222,114600.0
2014-12-04 09:30:00,152.42,152.42,150.66,151.68,124300.0,135.2861,135.2861,133.7239,134.6293,124300.0
2014-12-04 10:00:00,151.62,152.36,151.23,152.32,45000.0,134.576,135.2328,134.2299,135.1973,45000.0
2014-12-04 10:30:00,152.32,152.51,151.76,152.41,41200.0,135.1973,135.366,134.7003,135.2772,41200.0
2014-12-04 11:00:00,152.36,152.78,152.24,152.64,50000.0,135.2328,135.6056,135.1263,135.4814,50000.0
2014-12-04 11:30:00,152.61,153.28,152.61,153.27,30000.0,135.4547,136.0494,135.4547,136.0405,30000.0
2014-12-04 12:00:00,153.3,153.53,152.97,153.06,46100.0,136.0672,136.2713,135.7743,135.8541,46100.0
2014-12-04 12:30:00,153.08,153.33,152.88,153.02,22000.0,135.8719,136.0938,135.6944,135.8186,22000.0
2014-12-04 13:00:00,153.1,153.27,152.91,153.21,27400.0,135.8896,136.0405,135.721,135.9873,27400.0
2014-12-04 13:30:00,153.12,153.43,153.1,153.14,10500.0,135.9074,136.1826,135.8896,135.9252,10500.0
2014-12-04 14:00:00,153.06,153.36,153.06,153.28,14600.0,135.8541,136.1204,135.8541,136.0494,14600.0
2014-12-04 14:30:00,153.22,153.23,152.85,153.13,36100.0,135.9962,136.005,135.6678,135.9163,36100.0
2014-12-04 15:00:00,153.11,153.33,152.62,152.68,28200.0,135.8985,136.0938,135.4636,135.5169,28200.0
2014-12-04 15:30:00,152.69,153.3,152.51,153.24,108700.0,135.5257,136.0672,135.366,136.0139,108700.0
2014-12-05 09:30:00,154.21,154.21,152.84,152.86,39800.0,136.8749,136.8749,135.6589,135.6766,39800.0
2014-12-05 10:00:00,152.98,153.51,152.38,153.19,94900.0,135.7831,136.2536,135.2506,135.9695,94900.0
2014-12-05 10:30:00,153.19,153.58,153.13,153.55,60500.0,135.9695,136.3157,135.9163,136.2891,60500.0
2014-12-05 11:00:00,153.52,153.67,153.42,153.57,18400.0,136.2624,136.3956,136.1737,136.3068,18400.0
2014-12-05 11:30:00,153.53,153.56,153.29,153.29,24900.0,136.2713,136.2979,136.0583,136.0583,24900.0
2014-12-05 12:00:00,153.29,153.82,153.25,153.82,36400.0,136.0583,136.5287,136.0228,136.5287,36400.0
2014-12-05 12:30:00,153.81,154.1,153.72,153.78,32900.0,136.5198,136.7772,136.44,136.4932,32900.0
2014-12-05 13:00:00,153.75,153.96,153.65,153.96,36300.0,136.4666,136.653,136.3778,136.653,36300.0
2014-12-05 13:30:00,153.9,153.95,153.6,153.65,51300.0,136.5997,136.6441,136.3334,136.3778,51300.0
2014-12-05 14:00:00,153.65,153.68,153.57,153.64,34900.0,136.3778,136.4045,136.3068,136.3689,34900.0
2014-12-05 14:30:00,153.66,153.8,153.56,153.8,59600.0,136.3867,136.511,136.2979,136.511,59600.0
2014-12-05 15:00:00,153.83,154.37,153.7,154.0,72100.0,136.5376,137.0169,136.4222,136.6885,72100.0
2014-12-05 15:30:00,154.0,154.21,153.85,154.18,122000.0,136.6885,136.8749,136.5553,136.8482,122000.0
2014-12-08 09:30:00,154.89,154.89,153.19,154.11,69600.0,137.4784,137.4784,135.9695,136.7861,69600.0
2014-12-08 10:00:00,154.1,154.4,153.94,154.26,30900.0,136.7772,137.0435,136.6352,136.9193,30900.0
2014-12-08 10:30:00,154.25,154.31,153.96,153.97,34500.0,136.9104,136.9636,136.653,136.6619,34500.0
2014-12-08 11:00:00,153.93,154.09,153.63,153.72,34700.0,136.6263,136.7684,136.3601,136.44,34700.0
2014-12-08 11:30:00,153.7,153.82,153.51,153.7,23400.0,136.4222,136.5287,136.2536,136.4222,23400.0
2014-12-08 12:00:00,153.63,153.69,153.37,153.57,44700.0,136.3601,136.4133,136.1293,136.3068,44700.0
2014-12-08 12:30:00,153.55,153.71,153.37,153.46,16600.0,136.2891,136.4311,136.1293,136.2092,16600.0
2014-12-08 13:00:00,153.43,153.64,153.35,153.4,22700.0,136.1826,136.3689,136.1115,136.1559,22700.0
2014-12-08 13:30:00,153.4,153.43,152.89,152.99,26400.0,136.1559,136.1826,135.7033,135.792,26400.0
2014-12-08 14:00:00,153.0,153.37,152.98,153.36,25500.0,135.8009,136.1293,135.7831,136.1204,25500.0
2014-12-08 14:30:00,153.37,154.03,153.37,153.85,46400.0,136.1293,136.7151,136.1293,136.5553,46400.0
2014-12-08 15:00:00,153.85,154.06,153.51,153.55,74400.0,136.5553,136.7417,136.2536,136.2891,74400.0
2014-12-08 15:30:00,153.56,153.9,153.48,153.79,144900.0,136.2979,136.5997,136.2269,136.5021,144900.0
2014-12-09 09:30:00,152.01,154.81,152.01,154.01,151100.0,134.9222,137.4074,134.9222,136.6974,151100.0
2014-12-09 10:00:00,153.9,154.32,153.82,154.18,66000.0,136.5997,136.9725,136.5287,136.8482,66000.0
2014-12-09 10:30:00,154.19,155.63,154.01,155.4,64400.0,136.8571,138.1352,136.6974,137.9311,64400.0
2014-12-09 11:00:00,155.39,155.61,154.74,155.37,55800.0,137.9222,138.1175,137.3453,137.9045,55800.0
2014-12-09 11:30:00,155.37,155.49,154.99,155.15,56300.0,137.9045,138.011,137.5672,137.7092,56300.0
2014-12-09 12:00:00,155.16,156.15,155.14,156.15,37900.0,137.7181,138.5968,137.7003,138.5968,37900.0
2014-12-09 12:30:00,156.12,156.73,156.04,156.73,36700.0,138.5702,139.1116,138.4992,139.1116,36700.0
2014-12-09 13:00:00,156.74,157.38,156.65,157.22,71300.0,139.1205,139.6885,139.0406,139.5465,71300.0
2014-12-09 13:30:00,157.16,157.57,157.16,157.44,53500.0,139.4933,139.8572,139.4933,139.7418,53500.0
2014-12-09 14:00:00,157.44,157.48,156.94,157.23,52900.0,139.7418,139.7773,139.298,139.5554,52900.0
2014-12-09 14:30:00,157.23,157.52,157.06,157.4,42200.0,139.5554,139.8128,139.4045,139.7063,42200.0
2014-12-09 15:00:00,157.38,157.83,157.32,157.77,71400.0,139.6885,140.0879,139.6353,140.0347,71400.0
2014-12-09 15:30:00,157.73,158.65,157.51,158.26,232700.0,139.9992,140.8158,139.8039,140.4696,232700.0
2014-12-10 09:30:00,158.16,158.88,156.86,158.15,69000.0,140.3808,141.0199,139.227,140.372,69000.0
2014-12-10 10:00:00,158.1,158.94,158.02,158.67,41500.0,140.3276,141.0732,140.2566,140.8335,41500.0
2014-12-10 10:30:00,158.62,159.09,158.42,159.06,44600.0,140.7891,141.2063,140.6116,141.1797,44600.0
2014-12-10 11:00:00,159.04,159.07,158.09,158.16,48400.0,141.1619,141.1885,140.3187,140.3808,48400.0
2014-12-10 11:30:00,158.15,158.89,158.02,158.89,31700.0,140.372,141.0288,140.2566,141.0288,31700.0
2014-12-10 12:00:00,158.88,159.12,158.68,158.72,26300.0,141.0199,141.2329,140.8424,140.8779,26300.0
2014-12-10 12:30:00,158.72,158.96,158.45,158.63,25200.0,140.8779,141.0909,140.6382,140.798,25200.0
2014-12-10 13:00:00,158.63,158.8,158.43,158.56,13000.0,140.798,140.9489,140.6205,140.7359,13000.0
2014-12-10 13:30:00,158.57,158.6,157.62,157.62,20200.0,140.7448,140.7714,139.9015,139.9015,20200.0
2014-12-10 14:00:00,157.59,157.59,157.24,157.49,23300.0,139.8749,139.8749,139.5643,139.7862,23300.0
2014-12-10 14:30:00,157.52,157.58,157.0,157.0,32000.0,139.8128,139.866,139.3512,139.3512,32000.0
2014-12-10 15:00:00,157.0,157.85,156.81,157.65,26400.0,139.3512,140.1057,139.1826,139.9282,26400.0
2014-12-10 15:30:00,157.65,157.82,157.04,157.24,87400.0,139.9282,140.0791,139.3867,139.5643,87400.0
2014-12-11 09:30:00,158.11,160.37,157.34,159.89,48900.0,140.3365,142.3424,139.653,141.9164,48900.0
2014-12-11 10:00:00,159.97,161.27,159.86,160.45,97700.0,141.9874,143.1412,141.8897,142.4134,97700.0
2014-12-11 10:30:00,160.51,160.58,159.37,159.47,40500.0,142.4667,142.5288,141.4548,141.5436,40500.0
2014-12-11 11:00:00,159.37,160.33,159.29,160.08,45800.0,141.4548,142.3069,141.3838,142.085,45800.0
2014-12-11 11:30:00,160.09,160.37,160.08,160.32,25200.0,142.0939,142.3424,142.085,142.298,25200.0
2014-12-11 12:00:00,160.35,160.46,159.89,160.34,22400.0,142.3247,142.4223,141.9164,142.3158,22400.0
2014-12-11 12:30:00,160.35,161.0,160.27,160.85,66300.0,142.3247,142.9016,142.2537,142.7685,66300.0
2014-12-11 13:00:00,160.88,161.03,160.53,160.53,52700.0,142.7951,142.9282,142.4844,142.4844,52700.0
2014-12-11 13:30:00,160.56,160.7,160.22,160.22,35800.0,142.5111,142.6353,142.2093,142.2093,35800.0
2014-12-11 14:00:00,160.22,160.38,159.75,159.75,53000.0,142.2093,142.3513,141.7921,141.7921,53000.0
2014-12-11 14:30:00,159.81,159.81,158.95,158.95,24300.0,141.8454,141.8454,141.082,141.082,24300.0
2014-12-11 15:00:00,158.99,160.0,158.98,159.71,27300.0,141.1175,142.014,141.1087,141.7566,27300.0
2014-12-11 15:30:00,159.75,159.89,158.79,159.19,110000.0,141.7921,141.9164,140.94,141.2951,110000.0
2014-12-12 09:30:00,158.92,161.55,158.92,161.41,50200.0,141.0554,143.3898,141.0554,143.2655,50200.0
2014-12-12 10:00:00,161.5,161.63,159.69,159.92,44800.0,143.3454,143.4608,141.7389,141.943,44800.0
2014-12-12 10:30:00,159.91,160.0,159.5,159.65,39700.0,141.9341,142.014,141.5702,141.7033,39700.0
2014-12-12 11:00:00,159.69,160.49,159.66,160.08,47400.0,141.7389,142.4489,141.7122,142.085,47400.0
2014-12-12 11:30:00,160.13,160.55,160.03,160.32,58800.0,142.1294,142.5022,142.0406,142.298,58800.0
2014-12-12 12:00:00,160.45,160.47,159.95,160.16,31000.0,142.4134,142.4312,141.9696,142.156,31000.0
2014-12-12 12:30:00,160.22,160.8,160.02,160.72,37100.0,142.2093,142.7241,142.0318,142.6531,37100.0
2014-12-12 13:00:00,160.73,161.87,160.58,161.71,53000.0,142.6619,143.6738,142.5288,143.5318,53000.0
2014-12-12 13:30:00,161.73,161.99,161.39,161.81,51600.0,143.5495,143.7803,143.2478,143.6205,51600.0
2014-12-12 14:00:00,161.83,161.92,161.22,161.28,30800.0,143.6383,143.7182,143.0969,143.1501,30800.0
2014-12-12 14:30:00,161.24,161.48,160.96,161.45,65200.0,143.1146,143.3276,142.8661,143.301,65200.0
2014-12-12 15:00:00,161.52,161.74,161.08,161.34,31400.0,143.3631,143.5584,142.9726,143.2034,31400.0
2014-12-12 15:30:00,161.37,161.42,160.31,160.32,88700.0,143.23,143.2744,142.2892,142.298,88700.0
2014-12-15 09:30:00,161.7,163.36,161.02,161.61,200500.0,143.5229,144.9963,142.9193,143.443,200500.0
2014-12-15 10:00:00,161.41,161.57,160.7,161.38,86700.0,143.2655,143.4075,142.6353,143.2389,86700.0
2014-12-15 10:30:00,161.3,161.46,160.51,161.27,59400.0,143.1679,143.3099,142.4667,143.1412,59400.0
2014-12-15 11:00:00,161.29,161.46,160.29,160.57,108900.0,143.159,143.3099,142.2714,142.5199,108900.0
2014-12-15 11:30:00,160.55,161.21,160.44,160.48,79300.0,142.5022,143.088,142.4045,142.44,79300.0
2014-12-15 12:00:00,160.41,162.11,160.4,162.08,126800.0,142.3779,143.8868,142.369,143.8602,126800.0
2014-12-15 12:30:00,162.09,162.4,161.3,162.3,62100.0,143.8691,144.1442,143.1679,144.0555,62100.0
2014-12-15 13:00:00,162.28,162.51,161.79,161.88,61600.0,144.0377,144.2418,143.6028,143.6827,61600.0
2014-12-15 13:30:00,161.85,162.1,161.64,161.64,36100.0,143.656,143.8779,143.4696,143.4696,36100.0
2014-12-15 14:00:00,161.7,161.88,161.12,161.66,39100.0,143.5229,143.6827,143.0081,143.4874,39100.0
2014-12-15 14:30:00,161.62,161.71,160.86,161.09,86400.0,143.4519,143.5318,142.7773,142.9815,86400.0
2014-12-15 15:00:00,161.07,161.74,161.07,161.17,46500.0,142.9637,143.5584,142.9637,143.0525,46500.0
2014-12-15 15:30:00,161.18,161.69,161.01,161.04,105400.0,143.0614,143.514,142.9105,142.9371,105400.0
2014-12-16 09:30:00,161.0,161.26,159.45,160.47,109100.0,142.9016,143.1324,141.5258,142.4312,109100.0
2014-12-16 10:00:00,160.41,161.0,159.88,160.39,110600.0,142.3779,142.9016,141.9075,142.3602,110600.0
2014-12-16 10:30:00,160.37,160.37,159.46,159.9,57500.0,142.3424,142.3424,141.5347,141.9252,57500.0
2014-12-16 11:00:00,159.9,160.04,159.37,160.0,41000.0,141.9252,142.0495,141.4548,142.014,41000.0
2014-12-16 11:30:00,160.0,160.19,159.63,159.82,45400.0,142.014,142.1826,141.6856,141.8542,45400.0
2014-12-16 12:00:00,159.91,159.95,159.17,159.26,29000.0,141.9341,141.9696,141.2773,141.3572,29000.0
2014-12-16 12:30:00,159.34,159.7,159.24,159.41,25500.0,141.4282,141.7477,141.3394,141.4903,25500.0
2014-12-16 13:00:00,159.33,159.6,158.66,158.96,30100.0,141.4193,141.659,140.8246,141.0909,30100.0
2014-12-16 13:30:00,158.84,159.42,158.73,158.9,55100.0,140.9844,141.4992,140.8868,141.0377,55100.0
2014-12-16 14:00:00,158.89,158.99,158.04,158.42,41500.0,141.0288,141.1175,140.2743,140.6116,41500.0
2014-12-16 14:30:00,158.44,158.85,158.12,158.4,45400.0,140.6294,140.9933,140.3453,140.5939,45400.0
2014-12-16 15:00:00,158.33,158.72,158.11,158.2,39500.0,140.5317,140.8779,140.3365,140.4163,39500.0
2014-12-16 15:30:00,158.12,158.28,156.98,157.08,168300.0,140.3453,140.4874,139.3335,139.4222,168300.0
2014-12-17 09:30:00,157.28,158.04,156.81,157.8,53200.0,139.5998,140.2743,139.1826,140.0613,53200.0
2014-12-17 10:00:00,157.8,157.8,156.01,156.17,31900.0,140.0613,140.0613,138.4725,138.6145,31900.0
2014-12-17 10:30:00,156.2,156.45,156.01,156.27,26800.0,138.6412,138.8631,138.4725,138.7033,26800.0
2014-12-17 11:00:00,156.23,156.41,155.87,156.31,22300.0,138.6678,138.8276,138.3483,138.7388,22300.0
2014-12-17 11:30:00,156.41,157.54,156.22,157.3,27200.0,138.8276,139.8305,138.6589,139.6175,27200.0
2014-12-17 12:00:00,157.3,157.34,156.29,156.38,10200.0,139.6175,139.653,138.7211,138.8009,10200.0
2014-12-17 12:30:00,156.46,157.25,156.46,157.21,21700.0,138.8719,139.5731,138.8719,139.5376,21700.0
2014-12-17 13:00:00,157.28,157.66,156.92,157.58,18300.0,139.5998,139.937,139.2802,139.866,18300.0
2014-12-17 13:30:00,157.64,157.9,157.49,157.85,25600.0,139.9193,140.1501,139.7862,140.1057,25600.0
2014-12-17 14:00:00,157.98,158.99,157.85,158.53,25400.0,140.2211,141.1175,140.1057,140.7093,25400.0
2014-12-17 14:30:00,158.66,159.19,158.12,158.62,36500.0,140.8246,141.2951,140.3453,140.7891,36500.0
2014-12-17 15:00:00,158.54,159.01,158.19,158.93,19400.0,140.7181,141.1353,140.4075,141.0643,19400.0
2014-12-17 15:30:00,158.95,159.7,158.8,159.52,47500.0,141.082,141.7477,140.9489,141.588,47500.0
2014-12-18 09:30:00,161.05,161.56,159.43,160.32,71200.0,142.946,143.3986,141.5081,142.298,71200.0
2014-12-18 10:00:00,160.32,160.76,159.89,159.99,55300.0,142.298,142.6886,141.9164,142.0051,55300.0
2014-12-18 10:30:00,159.96,160.01,159.32,159.63,19400.0,141.9785,142.0229,141.4104,141.6856,19400.0
2014-12-18 11:00:00,159.63,159.71,159.32,159.51,12900.0,141.6856,141.7566,141.4104,141.5791,12900.0
2014-12-18 11:30:00,159.58,159.79,159.29,159.76,19100.0,141.6412,141.8276,141.3838,141.801,19100.0
2014-12-18 12:00:00,159.89,160.02,159.3,159.41,20800.0,141.9164,142.0318,141.3927,141.4903,20800.0
2014-12-18 12:30:00,159.46,159.99,159.43,159.83,25600.0,141.5347,142.0051,141.5081,141.8631,25600.0
2014-12-18 13:00:00,159.83,160.02,159.73,159.99,15700.0,141.8631,142.0318,141.7744,142.0051,15700.0
2014-12-18 13:30:00,159.99,160.18,159.98,160.18,14400.0,142.0051,142.1738,141.9963,142.1738,14400.0
2014-12-18 14:00:00,160.13,160.2,159.78,159.83,15200.0,142.1294,142.1915,141.8187,141.8631,15200.0
2014-12-18 14:30:00,159.83,160.1,159.73,159.93,15300.0,141.8631,142.1028,141.7744,141.9519,15300.0
2014-12-18 15:00:00,159.92,160.21,159.83,159.91,17500.0,141.943,142.2004,141.8631,141.9341,17500.0
2014-12-18 15:30:00,159.92,160.81,159.91,160.76,54400.0,141.943,142.7329,141.9341,142.6886,54400.0
2014-12-19 09:30:00,160.71,161.22,159.92,160.97,83200.0,142.6442,143.0969,141.943,142.875,83200.0
2014-12-19 10:00:00,160.67,161.12,160.47,160.6,20800.0,142.6087,143.0081,142.4312,142.5466,20800.0
2014-12-19 10:30:00,160.53,160.53,159.69,159.75,17000.0,142.4844,142.4844,141.7389,141.7921,17000.0
2014-12-19 11:00:00,159.78,159.81,159.46,159.62,10300.0,141.8187,141.8454,141.5347,141.6767,10300.0
2014-12-19 11:30:00,159.55,159.64,159.33,159.45,8200.0,141.6146,141.6945,141.4193,141.5258,8200.0
2014-12-19 12:00:00,159.35,159.43,159.18,159.28,14300.0,141.4371,141.5081,141.2862,141.3749,14300.0
2014-12-19 12:30:00,159.24,159.38,159.14,159.15,16800.0,141.3394,141.4637,141.2507,141.2596,16800.0
2014-12-19 13:00:00,159.17,159.37,159.01,159.35,9900.0,141.2773,141.4548,141.1353,141.4371,9900.0
2014-12-19 13:30:00,159.35,159.41,159.12,159.36,12900.0,141.4371,141.4903,141.2329,141.4459,12900.0
2014-12-19 14:00:00,159.37,159.56,159.36,159.47,13300.0,141.4548,141.6235,141.4459,141.5436,13300.0
2014-12-19 14:30:00,159.5,160.14,159.44,159.97,26400.0,141.5702,142.1383,141.517,141.9874,26400.0
2014-12-19 15:00:00,159.98,160.05,159.75,160.0,29400.0,141.9963,142.0584,141.7921,142.014,29400.0
2014-12-19 15:30:00,160.03,160.5,159.82,159.88,200900.0,142.0406,142.4578,141.8542,141.9075,200900.0
2014-12-22 09:30:00,160.22,160.66,159.08,159.18,30600.0,142.2093,142.5998,141.1974,141.2862,30600.0
2014-12-22 10:00:00,159.24,160.57,159.2,160.5,19200.0,141.3394,142.5199,141.3039,142.4578,19200.0
2014-12-22 10:30:00,160.43,160.62,159.86,159.94,62900.0,142.3957,142.5643,141.8897,141.9607,62900.0
2014-12-22 11:00:00,159.9,159.91,159.58,159.76,12100.0,141.9252,141.9341,141.6412,141.801,12100.0
2014-12-22 11:30:00,159.64,159.88,159.64,159.8,21300.0,141.6945,141.9075,141.6945,141.8365,21300.0
2014-12-22 12:00:00,159.72,159.91,159.6,159.6,10500.0,141.7655,141.9341,141.659,141.659,10500.0
2014-12-22 12:30:00,159.58,159.65,159.51,159.64,7300.0,141.6412,141.7033,141.5791,141.6945,7300.0
2014-12-22 13:00:00,159.63,159.85,159.63,159.85,7300.0,141.6856,141.8809,141.6856,141.8809,7300.0
2014-12-22 13:30:00,159.87,159.98,159.61,159.62,12700.0,141.8986,141.9963,141.6678,141.6767,12700.0
2014-12-22 14:00:00,159.61,159.62,158.79,158.86,30800.0,141.6678,141.6767,140.94,141.0022,30800.0
2014-12-22 14:30:00,158.83,159.29,158.8,159.03,21300.0,140.9755,141.3838,140.9489,141.153,21300.0
2014-12-22 15:00:00,159.01,159.97,158.9,159.13,50800.0,141.1353,141.9874,141.0377,141.2418,50800.0
2014-12-22 15:30:00,159.23,159.45,159.1,159.44,59200.0,141.3306,141.5258,141.2152,141.517,59200.0
2014-12-23 09:30:00,160.51,162.52,160.27,162.14,64900.0,142.5197,144.3044,142.3066,143.967,64900.0
2014-12-23 10:00:00,162.14,162.25,160.76,160.84,31100.0,143.967,144.0647,142.7417,142.8127,31100.0
2014-12-23 10:30:00,160.88,161.41,160.59,161.13,56700.0,142.8482,143.3188,142.5907,143.0702,56700.0
2014-12-23 11:00:00,161.09,161.12,160.8,160.81,19600.0,143.0347,143.0613,142.7772,142.7861,19600.0
2014-12-23 11:30:00,160.87,161.22,160.65,161.15,28900.0,142.8394,143.1501,142.644,143.088,28900.0
2014-12-23 12:00:00,161.16,161.29,160.97,161.05,12800.0,143.0969,143.2123,142.9281,142.9992,12800.0
2014-12-23 12:30:00,161.07,161.43,160.82,161.39,43200.0,143.0169,143.3366,142.795,143.3011,43200.0
2014-12-23 13:00:00,161.5,161.52,161.01,161.01,22700.0,143.3987,143.4165,142.9637,142.9637,22700.0
2014-12-23 13:30:00,161.0,161.71,160.97,161.53,43700.0,142.9548,143.5852,142.9281,143.4254,43700.0
2014-12-23 14:00:00,161.57,161.59,161.09,161.32,13100.0,143.4609,143.4787,143.0347,143.2389,13100.0
2014-12-23 14:30:00,161.31,161.32,160.84,160.85,24900.0,143.23,143.2389,142.8127,142.8216,24900.0
2014-12-23 15:00:00,160.85,161.14,160.77,160.92,14600.0,142.8216,143.0791,142.7506,142.8838,14600.0
2014-12-23 15:30:00,160.89,161.32,160.81,161.18,33200.0,142.8571,143.2389,142.7861,143.1146,33200.0
2014-12-24 09:30:00,161.44,162.4,161.25,161.34,11600.0,143.3455,144.1979,143.1768,143.2567,11600.0
2014-12-24 10:00:00,161.41,161.48,160.74,161.06,19300.0,143.3188,143.381,142.7239,143.0081,19300.0
2014-12-24 10:30:00,161.08,161.12,160.57,160.72,12800.0,143.0258,143.0613,142.573,142.7062,12800.0
2014-12-24 11:00:00,160.72,160.88,160.72,160.85,13400.0,142.7062,142.8482,142.7062,142.8216,13400.0
2014-12-24 11:30:00,160.87,161.02,160.69,161.02,3700.0,142.8394,142.9725,142.6795,142.9725,3700.0
2014-12-24 12:00:00,161.08,161.33,160.92,161.04,10100.0,143.0258,143.2478,142.8838,142.9903,10100.0
2014-12-24 12:30:00,161.1,161.16,160.22,160.25,22200.0,143.0436,143.0969,142.2622,142.2888,22200.0
2014-12-26 09:30:00,160.28,161.25,160.28,160.89,6500.0,142.3155,143.1768,142.3155,142.8571,6500.0
2014-12-26 10:00:00,160.8,160.94,160.49,160.64,3400.0,142.7772,142.9015,142.5019,142.6351,3400.0
2014-12-26 10:30:00,160.47,160.55,160.0,160.16,32200.0,142.4842,142.5552,142.0669,142.2089,32200.0
2014-12-26 11:00:00,160.18,160.33,160.0,160.0,11500.0,142.2267,142.3599,142.0669,142.0669,11500.0
2014-12-26 11:30:00,160.02,160.13,160.0,160.11,20100.0,142.0846,142.1823,142.0669,142.1645,20100.0
2014-12-26 12:00:00,160.11,160.12,160.0,160.12,14800.0,142.1645,142.1734,142.0669,142.1734,14800.0
2014-12-26 12:30:00,160.15,160.45,160.15,160.38,6600.0,142.2001,142.4664,142.2001,142.4043,6600.0
2014-12-26 13:00:00,160.45,160.45,160.29,160.29,5200.0,142.4664,142.4664,142.3244,142.3244,5200.0
2014-12-26 13:30:00,160.3,161.13,160.3,161.07,11000.0,142.3332,143.0702,142.3332,143.0169,11000.0
2014-12-26 14:00:00,161.1,161.13,160.71,160.75,9900.0,143.0436,143.0702,142.6973,142.7328,9900.0
2014-12-26 14:30:00,160.76,160.76,160.17,160.2,12100.0,142.7417,142.7417,142.2178,142.2444,12100.0
2014-12-26 15:00:00,160.2,160.26,160.0,160.03,23800.0,142.2444,142.2977,142.0669,142.0935,23800.0
2014-12-26 15:30:00,160.03,160.13,159.86,160.0,76200.0,142.0935,142.1823,141.9426,142.0669,76200.0
2014-12-29 09:30:00,160.18,162.13,160.0,162.04,53300.0,142.2267,143.9581,142.0669,143.8782,53300.0
2014-12-29 10:00:00,162.0,162.0,160.58,160.72,65200.0,143.8427,143.8427,142.5819,142.7062,65200.0
2014-12-29 10:30:00,160.64,160.69,160.02,160.19,21200.0,142.6351,142.6795,142.0846,142.2356,21200.0
2014-12-29 11:00:00,160.21,160.22,159.81,159.81,34300.0,142.2533,142.2622,141.8982,141.8982,34300.0
2014-12-29 11:30:00,159.79,160.41,159.74,160.01,23700.0,141.8804,142.4309,141.836,142.0757,23700.0
2014-12-29 12:00:00,160.04,160.28,160.0,160.27,13300.0,142.1024,142.3155,142.0669,142.3066,13300.0
2014-12-29 12:30:00,160.27,160.68,160.27,160.64,8900.0,142.3066,142.6706,142.3066,142.6351,8900.0
2014-12-29 13:00:00,160.59,161.17,160.57,161.12,13700.0,142.5907,143.1057,142.573,143.0613,13700.0
2014-12-29 13:30:00,161.12,161.15,160.94,161.15,4200.0,143.0613,143.088,142.9015,143.088,4200.0
2014-12-29 14:00:00,161.09,161.22,161.09,161.18,11600.0,143.0347,143.1501,143.0347,143.1146,11600.0
2014-12-29 14:30:00,161.17,161.38,161.15,161.24,10300.0,143.1057,143.2922,143.088,143.1679,10300.0
2014-12-29 15:00:00,161.26,161.47,161.23,161.24,13500.0,143.1856,143.3721,143.159,143.1679,13500.0
2014-12-29 15:30:00,161.27,161.5,161.21,161.27,37600.0,143.1945,143.3987,143.1412,143.1945,37600.0
2014-12-30 09:30:00,161.21,162.08,160.89,161.04,11400.0,143.1412,143.9137,142.8571,142.9903,11400.0
2014-12-30 10:00:00,161.03,161.91,160.93,161.45,14400.0,142.9814,143.7628,142.8926,143.3543,14400.0
2014-12-30 10:30:00,161.34,161.36,160.64,160.7,9000.0,143.2567,143.2744,142.6351,142.6884,9000.0
2014-12-30 11:00:00,160.76,160.76,160.39,160.66,37400.0,142.7417,142.7417,142.4132,142.6529,37400.0
2014-12-30 11:30:00,160.67,160.69,160.23,160.25,25700.0,142.6618,142.6795,142.2711,142.2888,25700.0
2014-12-30 12:00:00,160.3,160.35,160.0,160.01,27600.0,142.3332,142.3776,142.0669,142.0757,27600.0
2014-12-30 12:30:00,160.06,160.25,160.0,160.22,10500.0,142.1201,142.2888,142.0669,142.2622,10500.0
2014-12-30 13:00:00,160.14,160.14,160.0,160.03,8300.0,142.1912,142.1912,142.0669,142.0935,8300.0
2014-12-30 13:30:00,160.0,160.09,160.0,160.0,21200.0,142.0669,142.1468,142.0669,142.0669,21200.0
2014-12-30 14:00:00,160.01,160.11,160.0,160.03,9200.0,142.0757,142.1645,142.0669,142.0935,9200.0
2014-12-30 14:30:00,160.08,160.53,160.0,160.45,18300.0,142.1379,142.5375,142.0669,142.4664,18300.0
2014-12-30 15:00:00,160.45,160.45,160.13,160.45,16000.0,142.4664,142.4664,142.1823,142.4664,16000.0
2014-12-30 15:30:00,160.48,160.55,160.01,160.03,48700.0,142.4931,142.5552,142.0757,142.0935,48700.0
2014-12-31 09:30:00,160.64,162.7,160.55,161.9,36700.0,142.6351,144.4642,142.5552,143.7539,36700.0
2014-12-31 10:00:00,161.86,162.03,161.6,161.72,14500.0,143.7184,143.8693,143.4875,143.5941,14500.0
2014-12-31 10:30:00,161.76,162.22,161.69,162.2,12100.0,143.6296,144.038,143.5674,144.0203,12100.0
2014-12-31 11:00:00,162.25,162.28,161.89,162.22,19200.0,144.0647,144.0913,143.745,144.038,19200.0
2014-12-31 11:30:00,162.21,162.22,161.9,161.96,14900.0,144.0292,144.038,143.7539,143.8072,14900.0
2014-12-31 12:00:00,161.86,162.07,161.59,161.82,10200.0,143.7184,143.9049,143.4787,143.6829,10200.0
2014-12-31 12:30:00,161.9,162.09,161.62,161.89,13200.0,143.7539,143.9226,143.5053,143.745,13200.0
2014-12-31 13:00:00,161.95,162.08,161.04,161.04,21300.0,143.7983,143.9137,142.9903,142.9903,21300.0
2014-12-31 13:30:00,161.08,161.12,160.18,160.18,21100.0,143.0258,143.0613,142.2267,142.2267,21100.0
2014-12-31 14:00:00,160.15,160.47,160.03,160.34,18500.0,142.2001,142.4842,142.0935,142.3688,18500.0
2014-12-31 14:30:00,160.22,160.4,160.17,160.22,16400.0,142.2622,142.422,142.2178,142.2622,16400.0
2014-12-31 15:00:00,160.16,160.52,160.11,160.31,12000.0,142.2089,142.5286,142.1645,142.3421,12000.0
2014-12-31 15:30:00,160.35,160.38,159.26,159.32,105100.0,142.3776,142.4043,141.4098,141.4631,105100.0
2015-01-02 09:30:00,160.85,161.99,159.99,161.24,39500.0,142.8216,143.8338,142.058,143.1679,39500.0
2015-01-02 10:00:00,161.27,162.5,160.98,161.47,41000.0,143.1945,144.2867,142.937,143.3721,41000.0
2015-01-02 10:30:00,161.4,161.41,160.0,160.56,37300.0,143.31,143.3188,142.0669,142.5641,37300.0
2015-01-02 11:00:00,160.53,160.6,159.85,160.05,20900.0,142.5375,142.5996,141.9337,142.1113,20900.0
2015-01-02 11:30:00,160.02,160.17,159.24,159.68,14400.0,142.0846,142.2178,141.392,141.7827,14400.0
2015-01-02 12:00:00,159.67,159.72,158.94,159.03,10900.0,141.7739,141.8182,141.1257,141.2056,10900.0
2015-01-02 12:30:00,158.95,158.97,158.3,158.44,13400.0,141.1346,141.1523,140.5574,140.6817,13400.0
2015-01-02 13:00:00,158.47,158.66,157.75,157.75,19900.0,140.7084,140.8771,140.0691,140.0691,19900.0
2015-01-02 13:30:00,157.7,158.01,157.47,157.99,35200.0,140.0247,140.2999,139.8204,140.2822,35200.0
2015-01-02 14:00:00,157.99,158.96,157.99,158.71,28200.0,140.2822,141.1434,140.2822,140.9215,28200.0
2015-01-02 14:30:00,158.68,158.82,158.51,158.51,17300.0,140.8948,141.0191,140.7439,140.7439,17300.0
2015-01-02 15:00:00,158.5,158.5,157.91,158.2,23500.0,140.735,140.735,140.2111,140.4686,23500.0
2015-01-02 15:30:00,158.23,158.94,158.12,158.59,74900.0,140.4953,141.1257,140.3976,140.8149,74900.0
2015-01-05 09:30:00,158.17,158.99,158.01,158.84,84200.0,140.442,141.1701,140.2999,141.0369,84200.0
2015-01-05 10:00:00,158.84,158.87,157.69,157.88,87900.0,141.0369,141.0635,140.0158,140.1845,87900.0
2015-01-05 10:30:00,157.88,157.92,156.69,157.42,82600.0,140.1845,140.22,139.1279,139.776,82600.0
2015-01-05 11:00:00,157.46,157.56,156.59,156.59,47200.0,139.8116,139.9003,139.0391,139.0391,47200.0
2015-01-05 11:30:00,156.63,157.04,156.4,156.64,22700.0,139.0746,139.4386,138.8704,139.0835,22700.0
2015-01-05 12:00:00,156.63,156.84,156.3,156.34,23400.0,139.0746,139.261,138.7816,138.8171,23400.0
2015-01-05 12:30:00,156.33,156.83,156.29,156.6,22300.0,138.8082,139.2522,138.7727,139.0479,22300.0
2015-01-05 13:00:00,156.52,156.61,155.9,155.98,32000.0,138.9769,139.0568,138.4264,138.4974,32000.0
2015-01-05 13:30:00,155.94,156.77,155.94,156.77,20200.0,138.4619,139.1989,138.4619,139.1989,20200.0
2015-01-05 14:00:00,156.72,156.74,156.28,156.74,29200.0,139.1545,139.1723,138.7638,139.1723,29200.0
2015-01-05 14:30:00,156.76,156.94,156.49,156.61,35300.0,139.19,139.3498,138.9503,139.0568,35300.0
2015-01-05 15:00:00,156.58,156.93,156.15,156.16,47100.0,139.0302,139.341,138.6484,138.6573,47100.0
2015-01-05 15:30:00,156.19,156.97,156.08,156.45,90700.0,138.6839,139.3765,138.5862,138.9148,90700.0
2015-01-06 09:30:00,156.56,157.29,155.55,157.08,52900.0,139.0124,139.6606,138.1156,139.4741,52900.0
2015-01-06 10:00:00,157.05,157.25,156.63,156.89,45000.0,139.4475,139.6251,139.0746,139.3054,45000.0
2015-01-06 10:30:00,156.9,157.02,156.43,156.75,19000.0,139.3143,139.4209,138.897,139.1811,19000.0
2015-01-06 11:00:00,156.75,156.79,155.69,155.75,25100.0,139.1811,139.2166,138.2399,138.2932,25100.0
2015-01-06 11:30:00,155.73,155.73,154.66,154.68,29700.0,138.2755,138.2755,137.3254,137.3431,29700.0
2015-01-06 12:00:00,154.71,154.75,154.0,154.13,60400.0,137.3698,137.4053,136.7394,136.8548,60400.0
2015-01-06 12:30:00,154.07,155.53,153.9,155.45,33900.0,136.8015,138.0979,136.6506,138.0268,33900.0
2015-01-06 13:00:00,155.45,155.5,154.64,155.21,29000.0,138.0268,138.0712,137.3076,137.8137,29000.0
2015-01-06 13:30:00,155.27,155.75,155.0,155.69,21700.0,137.867,138.2932,137.6273,138.2399,21700.0
2015-01-06 14:00:00,155.8,155.88,155.01,155.44,19000.0,138.3376,138.4086,137.6362,138.018,19000.0
2015-01-06 14:30:00,155.61,156.58,155.41,156.39,29300.0,138.1689,139.0302,137.9913,138.8615,29300.0
2015-01-06 15:00:00,156.33,157.04,156.3,156.82,50600.0,138.8082,139.4386,138.7816,139.2433,50600.0
2015-01-06 15:30:00,156.83,156.85,155.87,156.34,215200.0,139.2522,139.2699,138.3998,138.8171,215200.0
2015-01-07 09:30:00,157.61,158.57,157.43,157.62,83600.0,139.9447,140.7971,139.7849,139.9536,83600.0
2015-01-07 10:00:00,157.89,158.22,157.43,157.53,45700.0,140.1934,140.4864,139.7849,139.8737,45700.0
2015-01-07 10:30:00,157.63,158.41,157.06,158.22,54000.0,139.9625,140.6551,139.4564,140.4864,54000.0
2015-01-07 11:00:00,158.22,158.5,157.35,157.78,79400.0,140.4864,140.735,139.7139,140.0957,79400.0
2015-01-07 11:30:00,157.83,158.86,157.79,158.84,75500.0,140.1401,141.0546,140.1046,141.0369,75500.0
2015-01-07 12:00:00,158.76,159.56,158.64,159.27,24700.0,140.9658,141.6762,140.8593,141.4187,24700.0
2015-01-07 12:30:00,159.29,160.61,159.28,159.99,120000.0,141.4364,142.6085,141.4276,142.058,120000.0
2015-01-07 13:00:00,159.98,160.02,158.86,159.15,57900.0,142.0491,142.0846,141.0546,141.3121,57900.0
2015-01-07 13:30:00,159.19,159.26,158.94,158.97,82300.0,141.3477,141.4098,141.1257,141.1523,82300.0
2015-01-07 14:00:00,158.99,159.17,158.77,159.05,69300.0,141.1701,141.3299,140.9747,141.2233,69300.0
2015-01-07 14:30:00,159.04,159.55,158.83,159.06,91000.0,141.2145,141.6673,141.028,141.2322,91000.0
2015-01-07 15:00:00,159.07,159.7,159.02,159.28,103200.0,141.2411,141.8005,141.1967,141.4276,103200.0
2015-01-07 15:30:00,159.3,159.83,159.08,159.72,230100.0,141.4453,141.9159,141.25,141.8182,230100.0
2015-01-08 09:30:00,163.36,163.46,161.01,162.33,136700.0,145.0503,145.1391,142.9637,144.1357,136700.0
2015-01-08 10:00:00,162.33,162.33,161.25,162.21,133100.0,144.1357,144.1357,143.1768,144.0292,133100.0
2015-01-08 10:30:00,162.23,162.69,162.16,162.41,35700.0,144.0469,144.4554,143.9848,144.2067,35700.0
2015-01-08 11:00:00,162.48,162.88,162.11,162.57,61900.0,144.2689,144.6241,143.9404,144.3488,61900.0
2015-01-08 11:30:00,162.55,162.77,162.17,162.47,70100.0,144.3311,144.5264,143.9936,144.26,70100.0
2015-01-08 12:00:00,162.43,162.43,161.61,161.61,27600.0,144.2245,144.2245,143.4964,143.4964,27600.0
2015-01-08 12:30:00,161.61,161.61,161.11,161.39,31200.0,143.4964,143.4964,143.0525,143.3011,31200.0
2015-01-08 13:00:00,161.39,161.42,161.22,161.29,30400.0,143.3011,143.3277,143.1501,143.2123,30400.0
2015-01-08 13:30:00,161.33,161.43,161.26,161.36,47400.0,143.2478,143.3366,143.1856,143.2744,47400.0
2015-01-08 14:00:00,161.34,161.51,161.29,161.47,47600.0,143.2567,143.4076,143.2123,143.3721,47600.0
2015-01-08 14:30:00,161.49,161.51,161.31,161.31,34300.0,143.3899,143.4076,143.23,143.23,34300.0
2015-01-08 15:00:00,161.32,161.52,161.31,161.44,45800.0,143.2389,143.4165,143.23,143.3455,45800.0
2015-01-08 15:30:00,161.44,161.5,161.0,161.13,112200.0,143.3455,143.3987,142.9548,143.0702,112200.0
2015-01-09 09:30:00,159.95,161.47,158.39,160.84,85500.0,142.0225,143.3721,140.6373,142.8127,85500.0
2015-01-09 10:00:00,160.82,161.62,160.38,161.13,64300.0,142.795,143.5053,142.4043,143.0702,64300.0
2015-01-09 10:30:00,161.03,161.08,160.11,160.46,37400.0,142.9814,143.0258,142.1645,142.4753,37400.0
2015-01-09 11:00:00,160.46,160.59,159.65,160.03,60500.0,142.4753,142.5907,141.7561,142.0935,60500.0
2015-01-09 11:30:00,160.01,160.55,159.79,160.48,43400.0,142.0757,142.5552,141.8804,142.4931,43400.0
2015-01-09 12:00:00,160.47,160.49,159.82,160.08,41000.0,142.4842,142.5019,141.907,142.1379,41000.0
2015-01-09 12:30:00,160.1,160.39,159.8,159.9,113300.0,142.1557,142.4132,141.8893,141.9781,113300.0
2015-01-09 13:00:00,159.9,160.28,159.9,160.27,27400.0,141.9781,142.3155,141.9781,142.3066,27400.0
2015-01-09 13:30:00,160.28,160.57,160.28,160.35,31400.0,142.3155,142.573,142.3155,142.3776,31400.0
2015-01-09 14:00:00,160.31,160.35,160.1,160.31,54200.0,142.3421,142.3776,142.1557,142.3421,54200.0
2015-01-09 14:30:00,160.36,160.5,160.14,160.31,42900.0,142.3865,142.5108,142.1912,142.3421,42900.0
2015-01-09 15:00:00,160.32,161.01,160.24,160.89,68000.0,142.351,142.9637,142.28,142.8571,68000.0
2015-01-09 15:30:00,160.88,160.95,160.13,160.31,71400.0,142.8482,142.9104,142.1823,142.3421,71400.0
2015-01-12 09:30:00,160.13,160.41,158.79,158.99,73000.0,142.1823,142.4309,140.9925,141.1701,73000.0
2015-01-12 10:00:00,159.01,159.27,158.22,158.49,31700.0,141.1878,141.4187,140.4864,140.7261,31700.0
2015-01-12 10:30:00,158.51,159.44,158.51,159.14,58000.0,140.7439,141.5696,140.7439,141.3033,58000.0
2015-01-12 11:00:00,159.12,159.26,158.48,158.72,24700.0,141.2855,141.4098,140.7172,140.9303,24700.0
2015-01-12 11:30:00,158.74,159.13,158.68,159.13,36700.0,140.9481,141.2944,140.8948,141.2944,36700.0
2015-01-12 12:00:00,159.1,159.41,159.08,159.17,26100.0,141.2677,141.543,141.25,141.3299,26100.0
2015-01-12 12:30:00,159.19,159.29,158.69,158.73,26500.0,141.3477,141.4364,140.9037,140.9392,26500.0
2015-01-12 13:00:00,158.74,158.86,158.66,158.7,18000.0,140.9481,141.0546,140.8771,140.9126,18000.0
2015-01-12 13:30:00,158.71,159.0,158.71,158.8,14900.0,140.9215,141.1789,140.9215,141.0014,14900.0
2015-01-12 14:00:00,158.77,159.02,158.77,159.02,64700.0,140.9747,141.1967,140.9747,141.1967,64700.0
2015-01-12 14:30:00,159.03,159.11,158.69,158.76,48700.0,141.2056,141.2766,140.9037,140.9658,48700.0
2015-01-12 15:00:00,158.77,159.04,158.76,159.0,80100.0,140.9747,141.2145,140.9658,141.1789,80100.0
2015-01-12 15:30:00,159.02,159.24,158.87,158.96,89300.0,141.1967,141.392,141.0635,141.1434,89300.0
2015-01-13 09:30:00,159.86,160.72,159.29,159.31,46800.0,141.9426,142.7062,141.4364,141.4542,46800.0
2015-01-13 10:00:00,159.38,159.5,158.11,158.17,88200.0,141.5164,141.6229,140.3887,140.442,88200.0
2015-01-13 10:30:00,158.2,158.29,156.97,157.14,40000.0,140.4686,140.5485,139.3765,139.5274,40000.0
2015-01-13 11:00:00,157.14,157.14,156.14,156.31,47100.0,139.5274,139.5274,138.6395,138.7904,47100.0
2015-01-13 11:30:00,156.3,156.31,155.4,155.54,47800.0,138.7816,138.7904,137.9824,138.1068,47800.0
2015-01-13 12:00:00,155.57,155.81,154.85,155.52,47000.0,138.1334,138.3465,137.4941,138.089,47000.0
2015-01-13 12:30:00,155.53,155.68,155.06,155.19,19600.0,138.0979,138.2311,137.6806,137.796,19600.0
2015-01-13 13:00:00,155.27,155.38,153.76,153.94,46500.0,137.867,137.9647,136.5263,136.6861,46500.0
2015-01-13 13:30:00,153.95,154.27,152.37,152.76,76600.0,136.695,136.9791,135.2921,135.6383,76600.0
2015-01-13 14:00:00,152.64,153.18,152.33,153.09,34600.0,135.5318,136.0113,135.2565,135.9314,34600.0
2015-01-13 14:30:00,153.11,153.49,152.85,152.94,37500.0,135.9491,136.2865,135.7183,135.7982,37500.0
2015-01-13 15:00:00,152.95,153.72,152.84,153.0,40200.0,135.807,136.4907,135.7094,135.8514,40200.0
2015-01-13 15:30:00,153.04,154.01,153.02,153.79,89300.0,135.887,136.7482,135.8692,136.5529,89300.0
2015-01-14 09:30:00,151.9,153.1,151.04,152.68,30900.0,134.8747,135.9402,134.1111,135.5673,30900.0
2015-01-14 10:00:00,152.8,153.16,152.01,152.02,26500.0,135.6739,135.9935,134.9724,134.9813,26500.0
2015-01-14 10:30:00,151.87,152.07,151.32,151.89,38200.0,134.8481,135.0257,134.3597,134.8659,38200.0
2015-01-14 11:00:00,151.92,151.92,151.1,151.1,31100.0,134.8925,134.8925,134.1644,134.1644,31100.0
2015-01-14 11:30:00,151.08,151.96,151.08,151.23,40100.0,134.1466,134.928,134.1466,134.2798,40100.0
2015-01-14 12:00:00,151.27,151.56,151.08,151.19,9600.0,134.3153,134.5728,134.1466,134.2443,9600.0
2015-01-14 12:30:00,151.24,151.62,150.64,150.88,48000.0,134.2887,134.6261,133.756,133.9691,48000.0
2015-01-14 13:00:00,150.96,151.05,150.43,150.64,31800.0,134.0401,134.12,133.5695,133.756,31800.0
2015-01-14 13:30:00,150.56,150.65,149.38,149.84,52000.0,133.6849,133.7648,132.6372,133.0456,52000.0
2015-01-14 14:00:00,149.9,151.08,149.9,150.99,26000.0,133.0989,134.1466,133.0989,134.0667,26000.0
2015-01-14 14:30:00,150.99,151.12,149.91,149.95,71000.0,134.0667,134.1822,133.1078,133.1433,71000.0
2015-01-14 15:00:00,149.98,151.22,149.94,150.86,64300.0,133.1699,134.2709,133.1344,133.9513,64300.0
2015-01-14 15:30:00,150.91,151.06,150.08,150.82,82300.0,133.9957,134.1289,133.2587,133.9158,82300.0
2015-01-15 09:30:00,151.17,151.86,150.76,150.9,47800.0,134.2266,134.8392,133.8625,133.9868,47800.0
2015-01-15 10:00:00,150.86,151.23,149.9,151.09,53300.0,133.9513,134.2798,133.0989,134.1555,53300.0
2015-01-15 10:30:00,151.09,151.6,150.68,150.81,49900.0,134.1555,134.6084,133.7915,133.9069,49900.0
2015-01-15 11:00:00,150.81,151.36,150.54,150.8,82600.0,133.9069,134.3953,133.6672,133.898,82600.0
2015-01-15 11:30:00,150.83,150.88,149.39,149.48,46500.0,133.9247,133.9691,132.6461,132.726,46500.0
2015-01-15 12:00:00,149.59,149.72,148.82,149.08,38400.0,132.8236,132.9391,132.1399,132.3708,38400.0
2015-01-15 12:30:00,149.02,149.4,148.84,148.98,31800.0,132.3175,132.6549,132.1577,132.282,31800.0
2015-01-15 13:00:00,148.91,149.38,148.86,149.12,46400.0,132.2199,132.6372,132.1755,132.4063,46400.0
2015-01-15 13:30:00,149.07,149.7,149.01,149.34,55700.0,132.3619,132.9213,132.3086,132.6017,55700.0
2015-01-15 14:00:00,149.34,149.69,149.15,149.42,40400.0,132.6017,132.9124,132.433,132.6727,40400.0
2015-01-15 14:30:00,149.42,149.6,149.07,149.17,61900.0,132.6727,132.8325,132.3619,132.4507,61900.0
2015-01-15 15:00:00,149.16,149.3,148.26,148.56,59100.0,132.4418,132.5661,131.6427,131.9091,59100.0
2015-01-15 15:30:00,148.58,148.67,147.83,148.01,134200.0,131.9268,132.0068,131.2609,131.4207,134200.0
2015-01-16 09:30:00,148.0,148.6,147.2,147.81,40100.0,131.4119,131.9446,130.7015,131.2431,40100.0
2015-01-16 10:00:00,147.83,148.88,147.66,148.77,40300.0,131.2609,132.1932,131.11,132.0955,40300.0
2015-01-16 10:30:00,148.77,148.79,147.86,148.47,60400.0,132.0955,132.1133,131.2875,131.8292,60400.0
2015-01-16 11:00:00,148.49,148.71,147.77,148.39,43800.0,131.8469,132.0423,131.2076,131.7581,43800.0
2015-01-16 11:30:00,148.45,149.37,148.45,148.52,40900.0,131.8114,132.6283,131.8114,131.8736,40900.0
2015-01-16 12:00:00,148.56,148.74,148.24,148.51,28800.0,131.9091,132.0689,131.625,131.8647,28800.0
2015-01-16 12:30:00,148.6,149.04,148.35,148.98,25900.0,131.9446,132.3353,131.7226,132.282,25900.0
2015-01-16 13:00:00,148.97,149.09,148.24,148.46,47900.0,132.2731,132.3797,131.625,131.8203,47900.0
2015-01-16 13:30:00,148.48,150.05,148.41,149.95,52400.0,131.8381,133.2321,131.7759,133.1433,52400.0
2015-01-16 14:00:00,149.95,150.05,148.87,149.61,68100.0,133.1433,133.2321,132.1843,132.8414,68100.0
2015-01-16 14:30:00,149.56,149.77,149.07,149.21,45900.0,132.797,132.9835,132.3619,132.4862,45900.0
2015-01-16 15:00:00,149.12,149.29,148.78,149.21,48300.0,132.4063,132.5573,132.1044,132.4862,48300.0
2015-01-16 15:30:00,149.18,150.2,149.12,149.96,109300.0,132.4596,133.3653,132.4063,133.1522,109300.0
2015-01-20 09:30:00,150.04,151.53,149.47,149.84,45200.0,133.2232,134.5462,132.7171,133.0456,45200.0
2015-01-20 10:00:00,149.84,150.13,149.08,150.04,27100.0,133.0456,133.3031,132.3708,133.2232,27100.0
2015-01-20 10:30:00,150.02,150.02,148.58,148.81,52000.0,133.2054,133.2054,131.9268,132.1311,52000.0
2015-01-20 11:00:00,148.79,149.02,148.45,148.99,35000.0,132.1133,132.3175,131.8114,132.2909,35000.0
2015-01-20 11:30:00,148.95,149.14,148.46,148.91,33300.0,132.2554,132.4241,131.8203,132.2199,33300.0
2015-01-20 12:00:00,148.88,149.56,148.75,149.47,43600.0,132.1932,132.797,132.0778,132.7171,43600.0
2015-01-20 12:30:00,149.49,150.56,149.48,150.37,36200.0,132.7348,133.6849,132.726,133.5162,36200.0
2015-01-20 13:00:00,150.34,150.92,150.13,150.89,36200.0,133.4896,134.0046,133.3031,133.9779,36200.0
2015-01-20 13:30:00,150.88,151.34,150.68,151.26,30700.0,133.9691,134.3775,133.7915,134.3065,30700.0
2015-01-20 14:00:00,151.26,151.42,151.19,151.19,41800.0,134.3065,134.4485,134.2443,134.2443,41800.0
2015-01-20 14:30:00,151.21,152.29,151.19,152.29,119100.0,134.2621,135.221,134.2443,135.221,119100.0
2015-01-20 15:00:00,152.25,152.46,152.2,152.38,80500.0,135.1855,135.372,135.1411,135.3009,80500.0
2015-01-20 15:30:00,152.4,152.75,152.11,152.67,195900.0,135.3187,135.6295,135.0612,135.5584,195900.0
2015-01-21 09:30:00,152.49,154.0,152.07,153.62,45500.0,135.3986,136.7394,135.0257,136.4019,45500.0
2015-01-21 10:00:00,153.66,154.09,152.99,153.25,47900.0,136.4375,136.8193,135.8426,136.0734,47900.0
2015-01-21 10:30:00,153.24,153.63,152.65,153.38,55500.0,136.0645,136.4108,135.5407,136.1888,55500.0
2015-01-21 11:00:00,153.44,153.56,152.57,152.64,20500.0,136.2421,136.3487,135.4696,135.5318,20500.0
2015-01-21 11:30:00,152.68,152.8,152.45,152.65,38100.0,135.5673,135.6739,135.3631,135.5407,38100.0
2015-01-21 12:00:00,152.63,152.66,152.13,152.52,19400.0,135.5229,135.5495,135.079,135.4252,19400.0
2015-01-21 12:30:00,152.55,152.7,152.07,152.19,27800.0,135.4519,135.5851,135.0257,135.1322,27800.0
2015-01-21 13:00:00,152.17,152.89,152.16,152.63,28200.0,135.1145,135.7538,135.1056,135.5229,28200.0
2015-01-21 13:30:00,152.62,152.8,152.44,152.77,35400.0,135.514,135.6739,135.3542,135.6472,35400.0
2015-01-21 14:00:00,152.75,153.27,152.7,153.07,36800.0,135.6295,136.0912,135.5851,135.9136,36800.0
2015-01-21 14:30:00,153.1,153.31,152.77,153.31,40900.0,135.9402,136.1267,135.6472,136.1267,40900.0
2015-01-21 15:00:00,153.36,153.8,152.99,153.7,53800.0,136.1711,136.5618,135.8426,136.473,53800.0
2015-01-21 15:30:00,153.73,153.76,153.11,153.37,92000.0,136.4996,136.5263,135.9491,136.18,92000.0
2015-01-22 09:30:00,154.4,156.15,153.9,155.71,44900.0,137.0945,138.6484,136.6506,138.2577,44900.0
2015-01-22 10:00:00,155.84,156.0,155.21,155.55,24400.0,138.3731,138.5152,137.8137,138.1156,24400.0
2015-01-22 10:30:00,155.52,156.09,155.51,155.82,48900.0,138.089,138.5951,138.0801,138.3554,48900.0
2015-01-22 11:00:00,155.91,156.09,154.97,155.2,34000.0,138.4353,138.5951,137.6006,137.8049,34000.0
2015-01-22 11:30:00,155.21,155.59,155.01,155.59,29100.0,137.8137,138.1511,137.6362,138.1511,29100.0
2015-01-22 12:00:00,155.64,155.94,155.34,155.76,34700.0,138.1955,138.4619,137.9292,138.3021,34700.0
2015-01-22 12:30:00,155.75,156.45,155.54,156.17,25600.0,138.2932,138.9148,138.1068,138.6661,25600.0
2015-01-22 13:00:00,156.25,156.56,156.05,156.11,30400.0,138.7372,139.0124,138.5596,138.6129,30400.0
2015-01-22 13:30:00,156.09,156.73,156.08,156.69,38200.0,138.5951,139.1634,138.5862,139.1279,38200.0
2015-01-22 14:00:00,156.7,156.78,156.4,156.54,31300.0,139.1367,139.2078,138.8704,138.9947,31300.0
2015-01-22 14:30:00,156.52,157.53,156.52,157.46,25300.0,138.9769,139.8737,138.9769,139.8116,25300.0
2015-01-22 15:00:00,157.5,157.62,156.95,157.05,29500.0,139.8471,139.9536,139.3587,139.4475,29500.0
2015-01-22 15:30:00,157.05,157.05,156.45,156.67,134100.0,139.4475,139.4475,138.9148,139.1101,134100.0
2015-01-23 09:30:00,156.99,158.05,156.03,156.24,33300.0,139.3942,140.3354,138.5418,138.7283,33300.0
2015-01-23 10:00:00,156.28,156.55,155.75,155.96,39000.0,138.7638,139.0035,138.2932,138.4797,39000.0
2015-01-23 10:30:00,155.99,155.99,155.18,155.24,61000.0,138.5063,138.5063,137.7871,137.8404,61000.0
2015-01-23 11:00:00,155.23,155.35,154.64,154.8,27500.0,137.8315,137.938,137.3076,137.4497,27500.0
2015-01-23 11:30:00,154.77,155.06,154.65,154.97,22200.0,137.4231,137.6806,137.3165,137.6006,22200.0
2015-01-23 12:00:00,154.96,155.43,154.83,155.01,13800.0,137.5918,138.0091,137.4763,137.6362,13800.0
2015-01-23 12:30:00,155.02,155.33,154.98,155.19,26800.0,137.645,137.9203,137.6095,137.796,26800.0
2015-01-23 13:00:00,155.24,155.72,155.05,155.05,30000.0,137.8404,138.2666,137.6717,137.6717,30000.0
2015-01-23 13:30:00,155.11,155.18,154.9,154.99,22400.0,137.7249,137.7871,137.5385,137.6184,22400.0
2015-01-23 14:00:00,155.02,155.49,154.89,155.47,34300.0,137.645,138.0624,137.5296,138.0446,34300.0
2015-01-23 14:30:00,155.47,155.54,155.16,155.37,35400.0,138.0446,138.1068,137.7693,137.9558,35400.0
2015-01-23 15:00:00,155.38,155.79,155.3,155.75,45600.0,137.9647,138.3287,137.8937,138.2932,45600.0
2015-01-23 15:30:00,155.75,156.04,155.69,155.9,146200.0,138.2932,138.5507,138.2399,138.4264,146200.0
2015-01-26 09:30:00,155.75,158.0,155.75,157.57,33000.0,138.2932,140.291,138.2932,139.9092,33000.0
2015-01-26 10:00:00,157.59,157.89,156.98,157.19,49400.0,139.927,140.1934,139.3854,139.5718,49400.0
2015-01-26 10:30:00,157.14,157.47,156.91,157.13,25500.0,139.5274,139.8204,139.3232,139.5185,25500.0
2015-01-26 11:00:00,157.21,157.25,156.9,156.96,20700.0,139.5896,139.6251,139.3143,139.3676,20700.0
2015-01-26 11:30:00,156.97,157.44,156.87,157.39,21500.0,139.3765,139.7938,139.2877,139.7494,21500.0
2015-01-26 12:00:00,157.38,158.08,157.38,157.86,34300.0,139.7405,140.3621,139.7405,140.1667,34300.0
2015-01-26 12:30:00,157.84,157.91,157.61,157.75,33900.0,140.149,140.2111,139.9447,140.0691,33900.0
2015-01-26 13:00:00,157.74,158.48,157.62,158.45,35300.0,140.0602,140.7172,139.9536,140.6906,35300.0
2015-01-26 13:30:00,158.5,158.96,158.46,158.81,44600.0,140.735,141.1434,140.6995,141.0102,44600.0
2015-01-26 14:00:00,158.8,158.91,158.63,158.74,39100.0,141.0014,141.099,140.8504,140.9481,39100.0
2015-01-26 14:30:00,158.71,158.8,158.07,158.65,33200.0,140.9215,141.0014,140.3532,140.8682,33200.0
2015-01-26 15:00:00,158.65,159.14,158.46,159.08,38800.0,140.8682,141.3033,140.6995,141.25,38800.0
2015-01-26 15:30:00,158.99,159.25,158.64,159.23,66200.0,141.1701,141.4009,140.8593,141.3832,66200.0
2015-01-27 09:30:00,158.09,158.75,156.87,157.77,42500.0,140.3709,140.957,139.2877,140.0868,42500.0
2015-01-27 10:00:00,157.75,158.09,157.34,157.81,26100.0,140.0691,140.3709,139.705,140.1223,26100.0
2015-01-27 10:30:00,157.66,157.97,157.35,157.97,9000.0,139.9891,140.2644,139.7139,140.2644,9000.0
2015-01-27 11:00:00,157.92,157.92,157.17,157.39,27900.0,140.22,140.22,139.5541,139.7494,27900.0
2015-01-27 11:30:00,157.5,157.81,157.41,157.55,23800.0,139.8471,140.1223,139.7672,139.8915,23800.0
2015-01-27 12:00:00,157.73,157.89,157.43,157.84,18400.0,140.0513,140.1934,139.7849,140.149,18400.0
2015-01-27 12:30:00,157.81,158.12,157.71,158.12,12300.0,140.1223,140.3976,140.0335,140.3976,12300.0
2015-01-27 13:00:00,158.17,159.01,157.99,158.8,13200.0,140.442,141.1878,140.2822,141.0014,13200.0
2015-01-27 13:30:00,158.87,158.98,158.68,158.86,10200.0,141.0635,141.1612,140.8948,141.0546,10200.0
2015-01-27 14:00:00,158.92,159.53,158.51,159.46,32300.0,141.1079,141.6495,140.7439,141.5874,32300.0
2015-01-27 14:30:00,159.51,159.51,158.98,159.08,32900.0,141.6318,141.6318,141.1612,141.25,32900.0
2015-01-27 15:00:00,159.11,159.18,158.81,158.89,34200.0,141.2766,141.3388,141.0102,141.0813,34200.0
2015-01-27 15:30:00,158.84,159.11,158.83,159.02,159100.0,141.0369,141.2766,141.028,141.1967,159100.0
2015-01-28 09:30:00,159.49,160.83,159.06,160.7,40000.0,141.614,142.8038,141.2322,142.6884,40000.0
2015-01-28 10:00:00,160.81,160.97,158.96,159.71,34100.0,142.7861,142.9281,141.1434,141.8094,34100.0
2015-01-28 10:30:00,159.74,159.96,158.52,158.6,43700.0,141.836,142.0313,140.7527,140.8238,43700.0
2015-01-28 11:00:00,158.59,160.0,158.59,159.99,28400.0,140.8149,142.0669,140.8149,142.058,28400.0
2015-01-28 11:30:00,160.0,160.33,159.68,159.98,37400.0,142.0669,142.3599,141.7827,142.0491,37400.0
2015-01-28 12:00:00,160.0,160.2,159.54,159.8,71800.0,142.0669,142.2444,141.6584,141.8893,71800.0
2015-01-28 12:30:00,159.81,160.09,159.65,160.09,24900.0,141.8982,142.1468,141.7561,142.1468,24900.0
2015-01-28 13:00:00,160.13,160.51,159.92,160.0,27000.0,142.1823,142.5197,141.9958,142.0669,27000.0
2015-01-28 13:30:00,159.98,160.33,159.95,160.15,18300.0,142.0491,142.3599,142.0225,142.2001,18300.0
2015-01-28 14:00:00,160.14,160.76,160.01,160.54,43500.0,142.1912,142.7417,142.0757,142.5463,43500.0
2015-01-28 14:30:00,160.53,161.13,160.41,160.55,299800.0,142.5375,143.0702,142.4309,142.5552,299800.0
2015-01-28 15:00:00,160.58,160.67,159.37,159.37,147400.0,142.5819,142.6618,141.5075,141.5075,147400.0
2015-01-28 15:30:00,159.38,159.58,159.15,159.25,151900.0,141.5164,141.6939,141.3121,141.4009,151900.0
2015-01-29 09:30:00,159.69,159.87,157.58,159.22,34200.0,141.7916,141.9514,139.9181,141.3743,34200.0
2015-01-29 10:00:00,158.99,160.32,158.81,160.17,32100.0,141.1701,142.351,141.0102,142.2178,32100.0
2015-01-29 10:30:00,160.16,160.47,159.07,159.57,31800.0,142.2089,142.4842,141.2411,141.6851,31800.0
2015-01-29 11:00:00,159.55,159.55,158.81,158.95,19300.0,141.6673,141.6673,141.0102,141.1346,19300.0
2015-01-29 11:30:00,158.95,159.49,158.95,159.38,20600.0,141.1346,141.614,141.1346,141.5164,20600.0
2015-01-29 12:00:00,159.28,159.89,159.03,159.89,21100.0,141.4276,141.9692,141.2056,141.9692,21100.0
2015-01-29 12:30:00,159.96,159.97,159.74,159.88,30000.0,142.0313,142.0402,141.836,141.9603,30000.0
2015-01-29 13:00:00,160.0,160.25,159.75,160.11,7500.0,142.0669,142.2888,141.8449,142.1645,7500.0
2015-01-29 13:30:00,159.94,160.4,159.83,160.19,21600.0,142.0136,142.422,141.9159,142.2356,21600.0
2015-01-29 14:00:00,160.21,160.38,159.82,160.34,10200.0,142.2533,142.4043,141.907,142.3688,10200.0
2015-01-29 14:30:00,160.45,160.47,159.77,160.0,37200.0,142.4664,142.4842,141.8626,142.0669,37200.0
2015-01-29 15:00:00,159.98,160.66,159.98,160.35,17800.0,142.0491,142.6529,142.0491,142.3776,17800.0
2015-01-29 15:30:00,160.36,160.98,160.21,160.26,74200.0,142.3865,142.937,142.2533,142.2977,74200.0
2015-01-30 09:30:00,159.56,160.98,158.76,159.13,34500.0,141.6762,142.937,140.9658,141.2944,34500.0
2015-01-30 10:00:00,159.07,159.38,157.44,157.83,38900.0,141.2411,141.5164,139.7938,140.1401,38900.0
2015-01-30 10:30:00,157.87,159.02,157.4,159.0,22900.0,140.1756,141.1967,139.7583,141.1789,22900.0
2015-01-30 11:00:00,159.0,159.78,158.98,159.78,26200.0,141.1789,141.8715,141.1612,141.8715,26200.0
2015-01-30 11:30:00,159.78,160.2,159.42,159.95,27200.0,141.8715,142.2444,141.5519,142.0225,27200.0
2015-01-30 12:00:00,160.05,160.63,159.58,160.5,21200.0,142.1113,142.6263,141.6939,142.5108,21200.0
2015-01-30 12:30:00,160.53,160.56,159.57,159.64,20600.0,142.5375,142.5641,141.6851,141.7472,20600.0
2015-01-30 13:00:00,159.76,160.08,159.35,159.7,47500.0,141.8538,142.1379,141.4897,141.8005,47500.0
2015-01-30 13:30:00,159.71,160.77,159.7,160.48,25300.0,141.8094,142.7506,141.8005,142.4931,25300.0
2015-01-30 14:00:00,160.45,160.67,159.95,160.53,23600.0,142.4664,142.6618,142.0225,142.5375,23600.0
2015-01-30 14:30:00,160.55,160.63,159.66,159.99,42600.0,142.5552,142.6263,141.765,142.058,42600.0
2015-01-30 15:00:00,160.03,160.47,159.5,159.97,78900.0,142.0935,142.4842,141.6229,142.0402,78900.0
2015-01-30 15:30:00,159.99,160.2,158.38,159.0,192900.0,142.058,142.2444,140.6284,141.1789,192900.0
2015-02-02 09:30:00,159.0,159.47,155.0,155.03,55200.0,141.1789,141.5963,137.6273,137.6539,55200.0
2015-02-02 10:00:00,155.03,155.63,153.7,153.7,56200.0,137.6539,138.1867,136.473,136.473,56200.0
2015-02-02 10:30:00,153.59,155.2,153.29,154.79,47900.0,136.3753,137.8049,136.1089,137.4408,47900.0
2015-02-02 11:00:00,154.67,156.4,154.47,155.87,39700.0,137.3343,138.8704,137.1567,138.3998,39700.0
2015-02-02 11:30:00,155.7,156.37,155.03,155.18,71100.0,138.2488,138.8437,137.6539,137.7871,71100.0
2015-02-02 12:00:00,155.3,155.35,154.75,155.06,35000.0,137.8937,137.938,137.4053,137.6806,35000.0
2015-02-02 12:30:00,155.11,155.4,155.0,155.0,38000.0,137.7249,137.9824,137.6273,137.6273,38000.0
2015-02-02 13:00:00,155.0,155.6,155.0,155.21,20800.0,137.6273,138.16,137.6273,137.8137,20800.0
2015-02-02 13:30:00,155.26,155.3,153.48,153.48,98500.0,137.8581,137.8937,136.2776,136.2776,98500.0
2015-02-02 14:00:00,153.59,155.01,153.59,154.69,26200.0,136.3753,137.6362,136.3753,137.352,26200.0
2015-02-02 14:30:00,154.8,154.95,154.0,154.19,23000.0,137.4497,137.5829,136.7394,136.9081,23000.0
2015-02-02 15:00:00,154.15,155.02,154.12,154.89,31200.0,136.8725,137.645,136.8459,137.5296,31200.0
2015-02-02 15:30:00,154.92,156.13,154.83,155.99,84500.0,137.5562,138.6306,137.4763,138.5063,84500.0
2015-02-03 09:30:00,157.21,157.35,155.63,156.0,22900.0,139.5896,139.7139,138.1867,138.5152,22900.0
2015-02-03 10:00:00,156.02,156.55,155.72,156.5,27600.0,138.533,139.0035,138.2666,138.9592,27600.0
2015-02-03 10:30:00,156.56,156.67,154.48,154.54,41700.0,139.0124,139.1101,137.1656,137.2188,41700.0
2015-02-03 11:00:00,154.66,156.26,154.47,156.11,19500.0,137.3254,138.7461,137.1567,138.6129,19500.0
2015-02-03 11:30:00,156.07,156.65,155.37,155.48,34400.0,138.5773,139.0923,137.9558,138.0535,34400.0
2015-02-03 12:00:00,155.5,156.19,155.32,156.11,14700.0,138.0712,138.6839,137.9114,138.6129,14700.0
2015-02-03 12:30:00,156.1,156.2,155.69,155.96,11100.0,138.604,138.6928,138.2399,138.4797,11100.0
2015-02-03 13:00:00,155.8,156.52,155.8,156.24,12500.0,138.3376,138.9769,138.3376,138.7283,12500.0
2015-02-03 13:30:00,156.23,156.6,156.14,156.5,19900.0,138.7194,139.0479,138.6395,138.9592,19900.0
2015-02-03 14:00:00,156.61,157.19,156.51,156.82,31600.0,139.0568,139.5718,138.968,139.2433,31600.0
2015-02-03 14:30:00,156.91,156.91,156.12,156.59,43900.0,139.3232,139.3232,138.6217,139.0391,43900.0
2015-02-03 15:00:00,156.69,156.9,156.29,156.67,51400.0,139.1279,139.3143,138.7727,139.1101,51400.0
2015-02-03 15:30:00,156.66,157.28,156.64,156.99,118100.0,139.1012,139.6517,139.0835,139.3942,118100.0
2015-02-04 09:30:00,156.76,157.27,155.09,155.2,69700.0,139.19,139.6428,137.7072,137.8049,69700.0
2015-02-04 10:00:00,155.21,155.48,154.53,154.96,72500.0,137.8137,138.0535,137.21,137.5918,72500.0
2015-02-04 10:30:00,154.85,155.54,154.77,154.98,39200.0,137.4941,138.1068,137.4231,137.6095,39200.0
2015-02-04 11:00:00,154.97,155.16,154.52,155.06,53400.0,137.6006,137.7693,137.2011,137.6806,53400.0
2015-02-04 11:30:00,155.19,155.2,154.64,154.86,31400.0,137.796,137.8049,137.3076,137.503,31400.0
2015-02-04 12:00:00,154.89,155.33,154.89,155.14,23300.0,137.5296,137.9203,137.5296,137.7516,23300.0
2015-02-04 12:30:00,155.16,155.37,154.82,155.14,17600.0,137.7693,137.9558,137.4675,137.7516,17600.0
2015-02-04 13:00:00,155.04,155.2,154.82,155.16,17700.0,137.6628,137.8049,137.4675,137.7693,17700.0
2015-02-04 13:30:00,155.16,155.72,155.03,155.68,24800.0,137.7693,138.2666,137.6539,138.2311,24800.0
2015-02-04 14:00:00,155.73,156.16,155.51,156.16,34100.0,138.2755,138.6573,138.0801,138.6573,34100.0
2015-02-04 14:30:00,156.2,156.69,156.12,156.51,30100.0,138.6928,139.1279,138.6217,138.968,30100.0
2015-02-04 15:00:00,156.51,157.14,156.34,157.07,32000.0,138.968,139.5274,138.8171,139.4653,32000.0
2015-02-04 15:30:00,157.07,157.14,156.1,156.54,148400.0,139.4653,139.5274,138.604,138.9947,148400.0
2015-02-05 09:30:00,157.74,160.47,156.79,159.79,109300.0,140.0602,142.4842,139.2166,141.8804,109300.0
2015-02-05 10:00:00,159.7,160.07,158.88,159.79,67200.0,141.8005,142.129,141.0724,141.8804,67200.0
2015-02-05 10:30:00,159.69,160.4,159.55,160.07,73900.0,141.7916,142.422,141.6673,142.129,73900.0
2015-02-05 11:00:00,159.99,160.2,159.72,159.94,52600.0,142.058,142.2444,141.8182,142.0136,52600.0
2015-02-05 11:30:00,159.99,160.37,159.91,160.18,72300.0,142.058,142.3954,141.987,142.2267,72300.0
2015-02-05 12:00:00,160.22,160.28,159.59,159.87,160800.0,142.2622,142.3155,141.7028,141.9514,160800.0
2015-02-05 12:30:00,159.85,160.21,159.35,159.51,47600.0,141.9337,142.2533,141.4897,141.6318,47600.0
2015-02-05 13:00:00,159.49,159.84,159.19,159.57,45400.0,141.614,141.9248,141.3477,141.6851,45400.0
2015-02-05 13:30:00,159.56,159.65,159.29,159.35,56600.0,141.6762,141.7561,141.4364,141.4897,56600.0
2015-02-05 14:00:00,159.35,159.42,159.23,159.34,76000.0,141.4897,141.5519,141.3832,141.4808,76000.0
2015-02-05 14:30:00,159.35,160.03,159.34,159.96,44300.0,141.4897,142.0935,141.4808,142.0313,44300.0
2015-02-05 15:00:00,159.97,160.66,159.89,160.66,97100.0,142.0402,142.6529,141.9692,142.6529,97100.0
2015-02-05 15:30:00,160.66,160.66,159.99,160.09,248800.0,142.6529,142.6529,142.058,142.1468,248800.0
2015-02-06 09:30:00,160.4,161.72,160.22,160.7,98300.0,142.422,143.5941,142.2622,142.6884,98300.0
2015-02-06 10:00:00,160.75,160.94,160.54,160.86,29300.0,142.7328,142.9015,142.5463,142.8305,29300.0
2015-02-06 10:30:00,160.8,161.7,160.8,161.15,81900.0,142.7772,143.5763,142.7772,143.088,81900.0
2015-02-06 11:00:00,161.2,162.43,161.2,162.36,89100.0,143.1324,144.2245,143.1324,144.1624,89100.0
2015-02-06 11:30:00,162.43,162.43,161.45,161.47,21800.0,144.2245,144.2245,143.3543,143.3721,21800.0
2015-02-06 12:00:00,161.47,162.06,161.47,161.77,12700.0,143.3721,143.896,143.3721,143.6385,12700.0
2015-02-06 12:30:00,161.78,161.78,161.07,161.61,75100.0,143.6474,143.6474,143.0169,143.4964,75100.0
2015-02-06 13:00:00,161.64,161.64,161.1,161.25,27900.0,143.5231,143.5231,143.0436,143.1768,27900.0
2015-02-06 13:30:00,161.22,161.8,161.0,161.67,34100.0,143.1501,143.6651,142.9548,143.5497,34100.0
2015-02-06 14:00:00,161.71,162.19,161.59,161.88,62000.0,143.5852,144.0114,143.4787,143.7362,62000.0
2015-02-06 14:30:00,161.9,161.99,161.48,161.48,15900.0,143.7539,143.8338,143.381,143.381,15900.0
2015-02-06 15:00:00,161.43,161.81,161.03,161.73,46400.0,143.3366,143.674,142.9814,143.603,46400.0
2015-02-06 15:30:00,161.72,162.11,161.4,161.99,126200.0,143.5941,143.9404,143.31,143.8338,126200.0
2015-02-09 09:30:00,161.62,161.76,160.16,161.26,121700.0,143.5053,143.6296,142.2089,143.1856,121700.0
2015-02-09 10:00:00,161.2,161.26,160.01,160.09,92000.0,143.1324,143.1856,142.0757,142.1468,92000.0
2015-02-09 10:30:00,160.07,160.28,159.54,159.99,79700.0,142.129,142.3155,141.6584,142.058,79700.0
2015-02-09 11:00:00,159.94,160.17,159.07,160.14,47300.0,142.0136,142.2178,141.2411,142.1912,47300.0
2015-02-09 11:30:00,160.13,160.64,159.88,160.57,90200.0,142.1823,142.6351,141.9603,142.573,90200.0
2015-02-09 12:00:00,160.57,161.22,160.5,160.72,33700.0,142.573,143.1501,142.5108,142.7062,33700.0
2015-02-09 12:30:00,160.73,160.98,160.2,160.7,36200.0,142.715,142.937,142.2444,142.6884,36200.0
2015-02-09 13:00:00,160.61,160.73,160.25,160.33,28800.0,142.6085,142.715,142.2888,142.3599,28800.0
2015-02-09 13:30:00,160.29,160.35,160.01,160.01,38500.0,142.3244,142.3776,142.0757,142.0757,38500.0
2015-02-09 14:00:00,160.0,161.25,159.8,161.24,58000.0,142.0669,143.1768,141.8893,143.1679,58000.0
2015-02-09 14:30:00,161.24,161.6,160.71,160.9,60900.0,143.1679,143.4875,142.6973,142.866,60900.0
2015-02-09 15:00:00,160.94,161.18,160.37,160.71,92000.0,142.9015,143.1146,142.3954,142.6973,92000.0
2015-02-09 15:30:00,160.7,160.94,160.31,160.72,133200.0,142.6884,142.9015,142.3421,142.7062,133200.0
2015-02-10 09:30:00,160.82,161.83,160.79,161.47,51200.0,142.795,143.6918,142.7683,143.3721,51200.0
2015-02-10 10:00:00,161.66,162.06,161.3,161.56,42900.0,143.5408,143.896,143.2212,143.452,42900.0
2015-02-10 10:30:00,161.52,161.53,160.93,161.32,31100.0,143.4165,143.4254,142.8926,143.2389,31100.0
2015-02-10 11:00:00,161.31,162.5,160.88,162.47,36800.0,143.23,144.2867,142.8482,144.26,36800.0
2015-02-10 11:30:00,162.51,162.64,161.42,161.53,42700.0,144.2955,144.411,143.3277,143.4254,42700.0
2015-02-10 12:00:00,161.53,161.67,161.1,161.18,35500.0,143.4254,143.5497,143.0436,143.1146,35500.0
2015-02-10 12:30:00,161.24,161.38,161.15,161.25,26400.0,143.1679,143.2922,143.088,143.1768,26400.0
2015-02-10 13:00:00,161.27,161.56,161.14,161.45,27100.0,143.1945,143.452,143.0791,143.3543,27100.0
2015-02-10 13:30:00,161.45,161.83,161.4,161.78,25200.0,143.3543,143.6918,143.31,143.6474,25200.0
2015-02-10 14:00:00,161.71,162.33,161.65,162.29,44900.0,143.5852,144.1357,143.5319,144.1002,44900.0
2015-02-10 14:30:00,162.24,163.23,162.23,163.19,31700.0,144.0558,144.9348,144.0469,144.8993,31700.0
2015-02-10 15:00:00,163.11,163.11,162.21,162.41,70600.0,144.8283,144.8283,144.0292,144.2067,70600.0
2015-02-10 15:30:00,162.44,162.96,162.28,162.92,104000.0,144.2334,144.6951,144.0913,144.6596,104000.0
2015-02-11 09:30:00,163.5,165.0,163.21,163.93,128900.0,145.1746,146.5065,144.9171,145.5564,128900.0
2015-02-11 10:00:00,163.82,163.87,162.83,163.06,86300.0,145.4587,145.5031,144.5797,144.7839,86300.0
2015-02-11 10:30:00,163.02,163.2,162.85,162.95,73700.0,144.7484,144.9082,144.5974,144.6862,73700.0
2015-02-11 11:00:00,162.95,163.18,162.53,163.08,81500.0,144.6862,144.8904,144.3133,144.8017,81500.0
2015-02-11 11:30:00,163.04,163.33,162.59,162.59,53600.0,144.7661,145.0236,144.3666,144.3666,53600.0
2015-02-11 12:00:00,162.59,162.93,162.32,162.93,44800.0,144.3666,144.6685,144.1268,144.6685,44800.0
2015-02-11 12:30:00,162.91,163.03,161.97,162.08,25100.0,144.6507,144.7573,143.8161,143.9137,25100.0
2015-02-11 13:00:00,161.96,162.18,161.54,161.64,29100.0,143.8072,144.0025,143.4343,143.5231,29100.0
2015-02-11 13:30:00,161.6,162.43,161.6,162.07,45800.0,143.4875,144.2245,143.4875,143.9049,45800.0
2015-02-11 14:00:00,162.06,162.27,161.66,161.8,30100.0,143.896,144.0824,143.5408,143.6651,30100.0
2015-02-11 14:30:00,161.75,162.3,161.75,162.0,83200.0,143.6207,144.1091,143.6207,143.8427,83200.0
2015-02-11 15:00:00,161.99,162.88,161.96,162.65,114300.0,143.8338,144.6241,143.8072,144.4198,114300.0
2015-02-11 15:30:00,162.71,162.93,161.94,162.29,261300.0,144.4731,144.6685,143.7894,144.1002,261300.0
2015-02-12 09:30:00,155.06,156.19,153.2,154.49,700000.0,137.6806,138.6839,136.029,137.1744,700000.0
2015-02-12 10:00:00,154.62,157.08,154.62,156.52,308500.0,137.2899,139.4741,137.2899,138.9769,308500.0
2015-02-12 10:30:00,156.52,156.66,155.64,156.04,103500.0,138.9769,139.1012,138.1955,138.5507,103500.0
2015-02-12 11:00:00,156.04,156.11,153.33,154.35,274800.0,138.5507,138.6129,136.1445,137.0501,274800.0
2015-02-12 11:30:00,154.4,154.57,152.14,153.15,200200.0,137.0945,137.2455,135.0878,135.9846,200200.0
2015-02-12 12:00:00,153.11,154.77,152.69,154.27,88300.0,135.9491,137.4231,135.5762,136.9791,88300.0
2015-02-12 12:30:00,154.3,154.69,151.82,152.62,291200.0,137.0057,137.352,134.8037,135.514,291200.0
2015-02-12 13:00:00,152.68,153.25,151.52,153.06,134500.0,135.5673,136.0734,134.5373,135.9047,134500.0
2015-02-12 13:30:00,153.06,153.86,152.32,153.49,232300.0,135.9047,136.615,135.2477,136.2865,232300.0
2015-02-12 14:00:00,153.47,153.67,152.89,152.97,172100.0,136.2688,136.4463,135.7538,135.8248,172100.0
2015-02-12 14:30:00,152.89,153.11,151.5,151.8,296500.0,135.7538,135.9491,134.5196,134.7859,296500.0
2015-02-12 15:00:00,151.82,152.61,151.6,152.05,278500.0,134.8037,135.5052,134.6084,135.0079,278500.0
2015-02-12 15:30:00,152.09,152.63,150.95,151.42,519400.0,135.0434,135.5229,134.0312,134.4485,519400.0
2015-02-13 09:30:00,151.02,151.26,149.2,150.4,449500.0,134.0934,134.3065,132.4774,133.5429,449500.0
2015-02-13 10:00:00,150.35,151.83,150.35,151.36,239800.0,133.4985,134.8126,133.4985,134.3953,239800.0
2015-02-13 10:30:00,151.42,151.57,150.59,150.97,119400.0,134.4485,134.5817,133.7116,134.049,119400.0
2015-02-13 11:00:00,150.97,151.5,150.74,151.29,220400.0,134.049,134.5196,133.8447,134.3331,220400.0
2015-02-13 11:30:00,151.34,151.37,150.99,151.01,67800.0,134.3775,134.4041,134.0667,134.0845,67800.0
2015-02-13 12:00:00,151.01,151.22,150.81,150.97,63600.0,134.0845,134.2709,133.9069,134.049,63600.0
2015-02-13 12:30:00,150.99,150.99,150.36,150.51,132700.0,134.0667,134.0667,133.5073,133.6405,132700.0
2015-02-13 13:00:00,150.57,150.57,150.2,150.34,67200.0,133.6938,133.6938,133.3653,133.4896,67200.0
2015-02-13 13:30:00,150.39,150.49,150.0,150.4,45800.0,133.534,133.6228,133.1877,133.5429,45800.0
2015-02-13 14:00:00,150.37,150.54,149.85,149.85,87300.0,133.5162,133.6672,133.0545,133.0545,87300.0
2015-02-13 14:30:00,149.87,149.89,149.32,149.4,101800.0,133.0723,133.09,132.5839,132.6549,101800.0
2015-02-13 15:00:00,149.37,149.94,149.28,149.78,88100.0,132.6283,133.1344,132.5484,132.9923,88100.0
2015-02-13 15:30:00,149.76,150.27,149.67,150.13,247700.0,132.9746,133.4274,132.8947,133.3031,247700.0
2015-02-17 09:30:00,149.91,150.91,148.86,150.26,273000.0,133.1078,133.9957,132.1755,133.4185,273000.0
2015-02-17 10:00:00,150.29,150.4,149.87,149.95,104600.0,133.4452,133.5429,133.0723,133.1433,104600.0
2015-02-17 10:30:00,149.93,149.93,149.19,149.2,44100.0,133.1255,133.1255,132.4685,132.4774,44100.0
2015-02-17 11:00:00,149.22,149.97,149.06,149.78,34800.0,132.4951,133.161,132.353,132.9923,34800.0
2015-02-17 11:30:00,149.76,149.78,149.21,149.7,49000.0,132.9746,132.9923,132.4862,132.9213,49000.0
2015-02-17 12:00:00,149.64,150.46,149.6,150.4,186500.0,132.868,133.5961,132.8325,133.5429,186500.0
2015-02-17 12:30:00,150.33,150.6,150.11,150.6,121400.0,133.4807,133.7204,133.2854,133.7204,121400.0
2015-02-17 13:00:00,150.63,151.38,150.63,150.78,125900.0,133.7471,134.413,133.7471,133.8803,125900.0
2015-02-17 13:30:00,150.81,151.34,150.74,150.88,80200.0,133.9069,134.3775,133.8447,133.9691,80200.0
2015-02-17 14:00:00,150.83,151.08,150.79,150.95,59900.0,133.9247,134.1466,133.8891,134.0312,59900.0
2015-02-17 14:30:00,150.94,151.03,150.05,150.05,71600.0,134.0223,134.1022,133.2321,133.2321,71600.0
2015-02-17 15:00:00,150.04,150.44,149.98,150.35,111700.0,133.2232,133.5784,133.1699,133.4985,111700.0
2015-02-17 15:30:00,150.38,150.41,150.17,150.2,133300.0,133.5251,133.5517,133.3386,133.3653,133300.0
2015-02-18 09:30:00,149.65,150.2,148.73,149.99,278900.0,132.8769,133.3653,132.06,133.1788,278900.0
2015-02-18 10:00:00,149.94,150.22,148.96,149.31,325800.0,133.1344,133.383,132.2643,132.575,325800.0
2015-02-18 10:30:00,149.24,149.56,149.23,149.47,36000.0,132.5129,132.797,132.504,132.7171,36000.0
2015-02-18 11:00:00,149.46,149.46,148.66,148.96,43600.0,132.7082,132.7082,131.9979,132.2643,43600.0
2015-02-18 11:30:00,148.97,149.11,148.89,148.92,44800.0,132.2731,132.3974,132.2021,132.2287,44800.0
2015-02-18 12:00:00,148.9,149.17,148.5,149.15,41000.0,132.211,132.4507,131.8558,132.433,41000.0
2015-02-18 12:30:00,149.12,149.55,149.12,149.53,54900.0,132.4063,132.7881,132.4063,132.7704,54900.0
2015-02-18 13:00:00,149.49,149.95,149.46,149.92,32400.0,132.7348,133.1433,132.7082,133.1167,32400.0
2015-02-18 13:30:00,149.93,149.95,149.5,149.72,32600.0,133.1255,133.1433,132.7437,132.9391,32600.0
2015-02-18 14:00:00,149.77,151.12,149.76,151.04,125400.0,132.9835,134.1822,132.9746,134.1111,125400.0
2015-02-18 14:30:00,151.04,152.69,150.97,152.09,100100.0,134.1111,135.5762,134.049,135.0434,100100.0
2015-02-18 15:00:00,152.12,153.34,152.11,153.03,120500.0,135.0701,136.1533,135.0612,135.8781,120500.0
2015-02-18 15:30:00,153.03,153.6,152.96,153.23,299000.0,135.8781,136.3842,135.8159,136.0557,299000.0
2015-02-19 09:30:00,153.18,154.95,152.83,153.97,145000.0,136.0113,137.5829,135.7005,136.7127,145000.0
2015-02-19 10:00:00,154.03,154.44,153.8,154.34,84600.0,136.766,137.13,136.5618,137.0413,84600.0
2015-02-19 10:30:00,154.25,154.77,153.98,153.99,84100.0,136.9613,137.4231,136.7216,136.7305,84100.0
2015-02-19 11:00:00,154.03,154.12,153.17,153.17,79700.0,136.766,136.8459,136.0024,136.0024,79700.0
2015-02-19 11:30:00,153.18,153.42,153.0,153.06,54900.0,136.0113,136.2244,135.8514,135.9047,54900.0
2015-02-19 12:00:00,153.09,153.14,152.54,152.62,43600.0,135.9314,135.9757,135.443,135.514,43600.0
2015-02-19 12:30:00,152.63,152.97,152.47,152.61,45700.0,135.5229,135.8248,135.3808,135.5052,45700.0
2015-02-19 13:00:00,152.57,153.06,152.47,152.98,39400.0,135.4696,135.9047,135.3808,135.8337,39400.0
2015-02-19 13:30:00,152.98,153.16,152.8,153.15,37300.0,135.8337,135.9935,135.6739,135.9846,37300.0
2015-02-19 14:00:00,153.11,153.11,152.55,152.66,51700.0,135.9491,135.9491,135.4519,135.5495,51700.0
2015-02-19 14:30:00,152.64,153.2,152.46,153.19,51600.0,135.5318,136.029,135.372,136.0201,51600.0
2015-02-19 15:00:00,153.19,153.41,152.8,152.8,71900.0,136.0201,136.2155,135.6739,135.6739,71900.0
2015-02-19 15:30:00,152.85,153.38,152.68,153.31,177400.0,135.7183,136.1888,135.5673,136.1267,177400.0
2015-02-20 09:30:00,152.64,153.58,151.82,152.64,37000.0,135.5318,136.3664,134.8037,135.5318,37000.0
2015-02-20 10:00:00,152.5,152.68,151.95,152.23,46300.0,135.4075,135.5673,134.9191,135.1677,46300.0
2015-02-20 10:30:00,152.22,152.81,152.07,152.37,61100.0,135.1589,135.6827,135.0257,135.2921,61100.0
2015-02-20 11:00:00,152.42,153.19,152.38,152.84,116600.0,135.3364,136.0201,135.3009,135.7094,116600.0
2015-02-20 11:30:00,152.88,153.61,152.77,153.61,67000.0,135.7449,136.3931,135.6472,136.3931,67000.0
2015-02-20 12:00:00,153.63,153.64,153.41,153.53,24300.0,136.4108,136.4197,136.2155,136.322,24300.0
2015-02-20 12:30:00,153.53,153.53,152.99,152.99,21700.0,136.322,136.322,135.8426,135.8426,21700.0
2015-02-20 13:00:00,153.02,153.15,152.85,152.95,22400.0,135.8692,135.9846,135.7183,135.807,22400.0
2015-02-20 13:30:00,152.92,153.5,152.9,153.43,21400.0,135.7804,136.2954,135.7626,136.2332,21400.0
2015-02-20 14:00:00,153.44,153.75,153.35,153.49,18700.0,136.2421,136.5174,136.1622,136.2865,18700.0
2015-02-20 14:30:00,153.5,154.33,153.4,154.23,110700.0,136.2954,137.0324,136.2066,136.9436,110700.0
2015-02-20 15:00:00,154.26,154.74,154.22,154.72,67400.0,136.9702,137.3964,136.9347,137.3787,67400.0
2015-02-20 15:30:00,154.73,155.14,154.62,155.06,192200.0,137.3875,137.7516,137.2899,137.6806,192200.0
2015-02-23 09:30:00,155.59,156.09,155.06,155.6,36700.0,138.1511,138.5951,137.6806,138.16,36700.0
2015-02-23 10:00:00,155.72,156.28,155.54,156.07,47800.0,138.2666,138.7638,138.1068,138.5773,47800.0
2015-02-23 10:30:00,156.01,156.09,155.88,156.03,34100.0,138.5241,138.5951,138.4086,138.5418,34100.0
2015-02-23 11:00:00,155.92,156.0,154.83,154.83,47400.0,138.4442,138.5152,137.4763,137.4763,47400.0
2015-02-23 11:30:00,154.93,155.23,154.71,154.83,40600.0,137.5651,137.8315,137.3698,137.4763,40600.0
2015-02-23 12:00:00,154.87,155.13,154.83,155.03,24900.0,137.5118,137.7427,137.4763,137.6539,24900.0
2015-02-23 12:30:00,155.09,155.1,154.91,155.06,35800.0,137.7072,137.7161,137.5474,137.6806,35800.0
2015-02-23 13:00:00,155.03,155.33,155.02,155.27,30800.0,137.6539,137.9203,137.645,137.867,30800.0
2015-02-23 13:30:00,155.2,155.23,154.94,155.03,43300.0,137.8049,137.8315,137.574,137.6539,43300.0
2015-02-23 14:00:00,155.03,155.38,154.95,155.3,60200.0,137.6539,137.9647,137.5829,137.8937,60200.0
2015-02-23 14:30:00,155.31,155.79,155.31,155.43,33400.0,137.9025,138.3287,137.9025,138.0091,33400.0
2015-02-23 15:00:00,155.4,155.79,155.22,155.79,43600.0,137.9824,138.3287,137.8226,138.3287,43600.0
2015-02-23 15:30:00,155.79,157.21,155.75,157.18,208100.0,138.3287,139.5896,138.2932,139.5629,208100.0
2015-02-24 09:30:00,157.35,157.7,156.33,157.5,44400.0,139.7139,140.0247,138.8082,139.8471,44400.0
2015-02-24 10:00:00,157.22,157.36,156.58,156.9,25200.0,139.5985,139.7228,139.0302,139.3143,25200.0
2015-02-24 10:30:00,156.9,156.97,156.28,156.28,34900.0,139.3143,139.3765,138.7638,138.7638,34900.0
2015-02-24 11:00:00,156.37,156.45,156.17,156.23,16600.0,138.8437,138.9148,138.6661,138.7194,16600.0
2015-02-24 11:30:00,156.25,156.4,155.73,156.31,46700.0,138.7372,138.8704,138.2755,138.7904,46700.0
2015-02-24 12:00:00,156.25,156.5,156.23,156.5,28100.0,138.7372,138.9592,138.7194,138.9592,28100.0
2015-02-24 12:30:00,156.5,156.57,156.28,156.49,28200.0,138.9592,139.0213,138.7638,138.9503,28200.0
2015-02-24 13:00:00,156.48,156.48,155.3,155.68,40200.0,138.9414,138.9414,137.8937,138.2311,40200.0
2015-02-24 13:30:00,155.67,156.5,155.66,156.45,16300.0,138.2222,138.9592,138.2133,138.9148,16300.0
2015-02-24 14:00:00,156.51,156.51,155.96,156.0,16900.0,138.968,138.968,138.4797,138.5152,16900.0
2015-02-24 14:30:00,156.03,156.59,156.0,156.45,26300.0,138.5418,139.0391,138.5152,138.9148,26300.0
2015-02-24 15:00:00,156.43,156.66,156.29,156.3,42700.0,138.897,139.1012,138.7727,138.7816,42700.0
2015-02-24 15:30:00,156.3,156.6,156.21,156.4,71000.0,138.7816,139.0479,138.7017,138.8704,71000.0
2015-02-25 09:30:00,156.5,156.5,155.6,156.02,20000.0,138.9592,138.9592,138.16,138.533,20000.0
2015-02-25 10:00:00,156.11,156.5,155.91,156.15,20100.0,138.6129,138.9592,138.4353,138.6484,20100.0
2015-02-25 10:30:00,156.25,156.57,156.0,156.35,28100.0,138.7372,139.0213,138.5152,138.826,28100.0
2015-02-25 11:00:00,156.3,156.49,156.16,156.44,7000.0,138.7816,138.9503,138.6573,138.9059,7000.0
2015-02-25 11:30:00,156.4,156.41,156.15,156.16,10800.0,138.8704,138.8792,138.6484,138.6573,10800.0
2015-02-25 12:00:00,156.27,156.27,155.63,155.97,22400.0,138.7549,138.7549,138.1867,138.4886,22400.0
2015-02-25 12:30:00,156.1,156.22,156.01,156.08,7600.0,138.604,138.7105,138.5241,138.5862,7600.0
2015-02-25 13:00:00,156.05,156.2,155.96,156.2,5800.0,138.5596,138.6928,138.4797,138.6928,5800.0
2015-02-25 13:30:00,156.18,156.18,155.74,155.82,15900.0,138.675,138.675,138.2843,138.3554,15900.0
2015-02-25 14:00:00,155.87,155.89,155.58,155.87,25000.0,138.3998,138.4175,138.1423,138.3998,25000.0
2015-02-25 14:30:00,155.84,156.0,155.5,155.94,54300.0,138.3731,138.5152,138.0712,138.4619,54300.0
2015-02-25 15:00:00,155.94,156.16,155.74,156.07,42300.0,138.4619,138.6573,138.2843,138.5773,42300.0
2015-02-25 15:30:00,156.07,156.4,156.07,156.23,56500.0,138.5773,138.8704,138.5773,138.7194,56500.0
2015-02-26 09:30:00,156.25,156.5,155.46,156.35,41100.0,138.7372,138.9592,138.0357,138.826,41100.0
2015-02-26 10:00:00,156.24,156.63,156.02,156.61,34700.0,138.7283,139.0746,138.533,139.0568,34700.0
2015-02-26 10:30:00,156.61,156.71,156.25,156.33,25200.0,139.0568,139.1456,138.7372,138.8082,25200.0
2015-02-26 11:00:00,156.45,156.52,156.02,156.3,14200.0,138.9148,138.9769,138.533,138.7816,14200.0
2015-02-26 11:30:00,156.35,156.5,155.83,155.83,31400.0,138.826,138.9592,138.3642,138.3642,31400.0
2015-02-26 12:00:00,155.9,155.95,155.52,155.66,15700.0,138.4264,138.4708,138.089,138.2133,15700.0
2015-02-26 12:30:00,155.6,156.1,155.51,155.91,20700.0,138.16,138.604,138.0801,138.4353,20700.0
2015-02-26 13:00:00,155.84,155.91,155.5,155.62,10100.0,138.3731,138.4353,138.0712,138.1778,10100.0
2015-02-26 13:30:00,155.56,155.59,155.22,155.37,23200.0,138.1245,138.1511,137.8226,137.9558,23200.0
2015-02-26 14:00:00,155.42,155.94,155.36,155.75,26900.0,138.0002,138.4619,137.9469,138.2932,26900.0
2015-02-26 14:30:00,155.74,155.99,155.55,155.88,24200.0,138.2843,138.5063,138.1156,138.4086,24200.0
2015-02-26 15:00:00,155.97,156.04,155.46,155.52,39000.0,138.4886,138.5507,138.0357,138.089,39000.0
2015-02-26 15:30:00,155.51,155.83,155.29,155.38,93800.0,138.0801,138.3642,137.8848,137.9647,93800.0
2015-02-27 09:30:00,155.74,156.16,155.0,155.18,25100.0,138.2843,138.6573,137.6273,137.7871,25100.0
2015-02-27 10:00:00,155.04,155.71,154.87,155.7,89200.0,137.6628,138.2577,137.5118,138.2488,89200.0
2015-02-27 10:30:00,155.7,155.88,154.63,155.2,86800.0,138.2488,138.4086,137.2987,137.8049,86800.0
2015-02-27 11:00:00,155.38,156.24,155.32,155.99,25700.0,137.9647,138.7283,137.9114,138.5063,25700.0
2015-02-27 11:30:00,155.99,156.15,155.76,155.95,33100.0,138.5063,138.6484,138.3021,138.4708,33100.0
2015-02-27 12:00:00,155.95,155.99,155.21,155.3,18600.0,138.4708,138.5063,137.8137,137.8937,18600.0
2015-02-27 12:30:00,155.3,155.4,155.12,155.32,23100.0,137.8937,137.9824,137.7338,137.9114,23100.0
2015-02-27 13:00:00,155.27,155.37,155.03,155.17,11100.0,137.867,137.9558,137.6539,137.7782,11100.0
2015-02-27 13:30:00,155.12,155.16,154.98,155.08,28100.0,137.7338,137.7693,137.6095,137.6983,28100.0
2015-02-27 14:00:00,155.11,155.14,154.76,154.82,18400.0,137.7249,137.7516,137.4142,137.4675,18400.0
2015-02-27 14:30:00,154.81,155.21,154.77,155.18,67600.0,137.4586,137.8137,137.4231,137.7871,67600.0
2015-02-27 15:00:00,155.18,155.2,154.81,155.0,44600.0,137.7871,137.8049,137.4586,137.6273,44600.0
2015-02-27 15:30:00,155.0,155.17,154.8,154.95,98200.0,137.6273,137.7782,137.4497,137.5829,98200.0
2015-03-02 09:30:00,154.71,155.34,154.41,155.34,64100.0,137.3698,137.9292,137.1034,137.9292,64100.0
2015-03-02 10:00:00,155.24,155.41,154.41,155.08,57700.0,137.8404,137.9913,137.1034,137.6983,57700.0
2015-03-02 10:30:00,155.19,155.34,154.47,154.72,28500.0,137.796,137.9292,137.1567,137.3787,28500.0
2015-03-02 11:00:00,154.8,154.98,154.42,154.73,31000.0,137.4497,137.6095,137.1123,137.3875,31000.0
2015-03-02 11:30:00,154.73,155.06,154.68,154.96,26100.0,137.3875,137.6806,137.3431,137.5918,26100.0
2015-03-02 12:00:00,154.98,155.0,154.75,154.81,19600.0,137.6095,137.6273,137.4053,137.4586,19600.0
2015-03-02 12:30:00,154.81,154.81,153.93,154.11,19600.0,137.4586,137.4586,136.6772,136.837,19600.0
2015-03-02 13:00:00,154.14,154.33,154.07,154.26,27700.0,136.8637,137.0324,136.8015,136.9702,27700.0
2015-03-02 13:30:00,154.28,154.82,154.18,154.52,31000.0,136.988,137.4675,136.8992,137.2011,31000.0
2015-03-02 14:00:00,154.55,154.55,154.3,154.33,35500.0,137.2277,137.2277,137.0057,137.0324,35500.0
2015-03-02 14:30:00,154.33,154.51,154.12,154.35,49300.0,137.0324,137.1922,136.8459,137.0501,49300.0
2015-03-02 15:00:00,154.34,154.38,154.04,154.15,89000.0,137.0413,137.0768,136.7749,136.8725,89000.0
2015-03-02 15:30:00,154.18,154.81,154.14,154.75,271700.0,136.8992,137.4586,136.8637,137.4053,271700.0
2015-03-03 09:30:00,155.39,156.6,155.14,155.18,67900.0,137.9736,139.0479,137.7516,137.7871,67900.0
2015-03-03 10:00:00,155.27,155.27,154.49,154.84,36300.0,137.867,137.867,137.1744,137.4852,36300.0
2015-03-03 10:30:00,154.84,154.96,154.61,154.63,46700.0,137.4852,137.5918,137.281,137.2987,46700.0
2015-03-03 11:00:00,154.69,154.69,153.82,154.25,28000.0,137.352,137.352,136.5795,136.9613,28000.0
2015-03-03 11:30:00,154.21,154.29,153.7,154.21,16100.0,136.9258,136.9969,136.473,136.9258,16100.0
2015-03-03 12:00:00,154.22,154.48,153.94,153.98,30200.0,136.9347,137.1656,136.6861,136.7216,30200.0
2015-03-03 12:30:00,153.98,154.06,153.75,153.9,35100.0,136.7216,136.7926,136.5174,136.6506,35100.0
2015-03-03 13:00:00,153.89,153.97,153.53,153.91,34700.0,136.6417,136.7127,136.322,136.6594,34700.0
2015-03-03 13:30:00,153.92,154.12,153.75,153.8,37700.0,136.6683,136.8459,136.5174,136.5618,37700.0
2015-03-03 14:00:00,153.76,153.83,153.5,153.65,39900.0,136.5263,136.5884,136.2954,136.4286,39900.0
2015-03-03 14:30:00,153.64,154.22,153.61,154.22,40000.0,136.4197,136.9347,136.3931,136.9347,40000.0
2015-03-03 15:00:00,154.25,154.44,154.15,154.44,36600.0,136.9613,137.13,136.8725,137.13,36600.0
2015-03-03 15:30:00,154.44,154.57,154.28,154.44,100400.0,137.13,137.2455,136.988,137.13,100400.0
2015-03-04 09:30:00,153.97,153.97,151.62,152.03,86900.0,136.7127,136.7127,134.6261,134.9902,86900.0
2015-03-04 10:00:00,152.13,152.45,151.87,152.33,38000.0,135.079,135.3631,134.8481,135.2565,38000.0
2015-03-04 10:30:00,152.29,152.9,151.97,152.76,66900.0,135.221,135.7626,134.9369,135.6383,66900.0
2015-03-04 11:00:00,152.72,152.81,151.5,152.31,59200.0,135.6028,135.6827,134.5196,135.2388,59200.0
2015-03-04 11:30:00,152.34,152.53,152.13,152.13,9300.0,135.2654,135.4341,135.079,135.079,9300.0
2015-03-04 12:00:00,152.2,152.39,151.96,152.15,22600.0,135.1411,135.3098,134.928,135.0967,22600.0
2015-03-04 12:30:00,152.14,152.34,151.14,151.24,49300.0,135.0878,135.2654,134.1999,134.2887,49300.0
2015-03-04 13:00:00,151.24,151.24,151.04,151.19,26200.0,134.2887,134.2887,134.1111,134.2443,26200.0
2015-03-04 13:30:00,151.21,151.24,151.0,151.16,24800.0,134.2621,134.2887,134.0756,134.2177,24800.0
2015-03-04 14:00:00,151.1,151.18,150.91,151.01,29400.0,134.1644,134.2354,133.9957,134.0845,29400.0
2015-03-04 14:30:00,151.0,151.1,150.78,150.78,30500.0,134.0756,134.1644,133.8803,133.8803,30500.0
2015-03-04 15:00:00,150.85,150.86,150.5,150.63,59700.0,133.9424,133.9513,133.6316,133.7471,59700.0
2015-03-04 15:30:00,150.62,150.9,150.44,150.85,176300.0,133.7382,133.9868,133.5784,133.9424,176300.0
2015-03-05 09:30:00,151.82,152.68,150.93,152.32,47900.0,134.8037,135.5673,134.0135,135.2477,47900.0
2015-03-05 10:00:00,152.29,152.5,151.96,152.19,37300.0,135.221,135.4075,134.928,135.1322,37300.0
2015-03-05 10:30:00,152.19,152.51,152.12,152.36,21800.0,135.1322,135.4164,135.0701,135.2832,21800.0
2015-03-05 11:00:00,152.37,152.45,152.19,152.3,36400.0,135.2921,135.3631,135.1322,135.2299,36400.0
2015-03-05 11:30:00,152.31,152.43,152.19,152.43,18300.0,135.2388,135.3453,135.1322,135.3453,18300.0
2015-03-05 12:00:00,152.39,152.39,151.92,152.24,20600.0,135.3098,135.3098,134.8925,135.1766,20600.0
2015-03-05 12:30:00,152.25,152.27,151.31,151.62,29700.0,135.1855,135.2033,134.3509,134.6261,29700.0
2015-03-05 13:00:00,151.59,152.02,151.54,152.0,34500.0,134.5995,134.9813,134.5551,134.9635,34500.0
2015-03-05 13:30:00,152.0,152.44,151.9,152.43,15800.0,134.9635,135.3542,134.8747,135.3453,15800.0
2015-03-05 14:00:00,152.33,152.63,152.32,152.4,27000.0,135.2565,135.5229,135.2477,135.3187,27000.0
2015-03-05 14:30:00,152.4,152.58,152.33,152.54,21600.0,135.3187,135.4785,135.2565,135.443,21600.0
2015-03-05 15:00:00,152.57,153.23,152.52,153.19,39000.0,135.4696,136.0557,135.4252,136.0201,39000.0
2015-03-05 15:30:00,153.2,153.2,152.18,152.52,147900.0,136.029,136.029,135.1233,135.4252,147900.0
2015-03-06 09:30:00,151.71,152.79,150.86,152.64,20800.0,134.706,135.665,133.9513,135.5318,20800.0
2015-03-06 10:00:00,152.67,152.96,151.5,151.61,29000.0,135.5584,135.8159,134.5196,134.6172,29000.0
2015-03-06 10:30:00,151.59,152.42,151.42,151.93,31900.0,134.5995,135.3364,134.4485,134.9014,31900.0
2015-03-06 11:00:00,151.96,151.96,151.22,151.8,21100.0,134.928,134.928,134.2709,134.7859,21100.0
2015-03-06 11:30:00,151.74,152.37,149.81,149.81,1013800.0,134.7327,135.2921,133.019,133.019,1013800.0
2015-03-06 12:00:00,149.91,150.5,149.33,150.04,39800.0,133.1078,133.6316,132.5928,133.2232,39800.0
2015-03-06 12:30:00,150.07,150.18,149.56,149.61,12000.0,133.2498,133.3475,132.797,132.8414,12000.0
2015-03-06 13:00:00,149.62,150.16,149.05,150.16,38500.0,132.8503,133.3298,132.3442,133.3298,38500.0
2015-03-06 13:30:00,150.18,150.18,149.36,149.8,58500.0,133.3475,133.3475,132.6194,133.0101,58500.0
2015-03-06 14:00:00,149.77,149.84,149.04,149.37,36500.0,132.9835,133.0456,132.3353,132.6283,36500.0
2015-03-06 14:30:00,149.35,149.43,148.75,148.8,34700.0,132.6105,132.6816,132.0778,132.1222,34700.0
2015-03-06 15:00:00,148.8,148.97,148.47,148.55,76300.0,132.1222,132.2731,131.8292,131.9002,76300.0
2015-03-06 15:30:00,148.55,149.17,148.54,149.0,128800.0,131.9002,132.4507,131.8913,132.2998,128800.0
2015-03-09 09:30:00,149.0,149.51,148.52,148.78,79000.0,132.2998,132.7526,131.8736,132.1044,79000.0
2015-03-09 10:00:00,148.78,149.3,148.19,148.31,55900.0,132.1044,132.5661,131.5806,131.6871,55900.0
2015-03-09 10:30:00,148.31,148.93,147.8,147.83,94500.0,131.6871,132.2376,131.2343,131.2609,94500.0
2015-03-09 11:00:00,147.92,148.41,147.82,148.0,68600.0,131.3408,131.7759,131.252,131.4119,68600.0
2015-03-09 11:30:00,147.95,148.3,147.91,148.16,30400.0,131.3675,131.6782,131.3319,131.5539,30400.0
2015-03-09 12:00:00,148.23,148.23,147.8,147.95,38400.0,131.6161,131.6161,131.2343,131.3675,38400.0
2015-03-09 12:30:00,147.94,148.22,147.78,147.86,36300.0,131.3586,131.6072,131.2165,131.2875,36300.0
2015-03-09 13:00:00,147.86,147.92,147.75,147.81,31000.0,131.2875,131.3408,131.1899,131.2431,31000.0
2015-03-09 13:30:00,147.87,148.57,147.79,148.26,32900.0,131.2964,131.918,131.2254,131.6427,32900.0
2015-03-09 14:00:00,148.23,148.81,148.23,148.55,23600.0,131.6161,132.1311,131.6161,131.9002,23600.0
2015-03-09 14:30:00,148.43,148.52,148.21,148.39,25300.0,131.7937,131.8736,131.5983,131.7581,25300.0
2015-03-09 15:00:00,148.39,148.87,148.26,148.42,48500.0,131.7581,132.1843,131.6427,131.7848,48500.0
2015-03-09 15:30:00,148.5,148.65,148.23,148.38,101500.0,131.8558,131.989,131.6161,131.7493,101500.0
2015-03-10 09:30:00,146.8,147.65,145.88,145.98,128800.0,130.3463,131.1011,129.5295,129.6183,128800.0
2015-03-10 10:00:00,145.98,146.71,145.78,146.07,64400.0,129.6183,130.2664,129.4407,129.6982,64400.0
2015-03-10 10:30:00,146.0,146.03,145.1,145.41,68300.0,129.636,129.6627,128.8369,129.1121,68300.0
2015-03-10 11:00:00,145.38,146.66,145.33,146.18,70700.0,129.0855,130.222,129.0411,129.7958,70700.0
2015-03-10 11:30:00,146.18,146.34,145.57,145.57,121900.0,129.7958,129.9379,129.2542,129.2542,121900.0
2015-03-10 12:00:00,145.56,146.04,145.51,145.83,22400.0,129.2453,129.6715,129.2009,129.4851,22400.0
2015-03-10 12:30:00,145.79,146.34,145.46,146.1,51300.0,129.4496,129.9379,129.1565,129.7248,51300.0
2015-03-10 13:00:00,146.0,146.05,145.79,145.91,20100.0,129.636,129.6804,129.4496,129.5561,20100.0
2015-03-10 13:30:00,145.91,146.08,145.19,145.23,39300.0,129.5561,129.707,128.9168,128.9523,39300.0
2015-03-10 14:00:00,145.2,146.34,145.17,146.25,159100.0,128.9257,129.9379,128.899,129.858,159100.0
2015-03-10 14:30:00,146.25,146.75,146.25,146.59,92900.0,129.858,130.302,129.858,130.1599,92900.0
2015-03-10 15:00:00,146.59,146.74,146.16,146.64,51400.0,130.1599,130.2931,129.7781,130.2043,51400.0
2015-03-10 15:30:00,146.64,146.95,146.52,146.57,183300.0,130.2043,130.4795,130.0977,130.1421,183300.0
2015-03-11 09:30:00,146.97,147.72,146.63,146.63,40700.0,130.4973,131.1632,130.1954,130.1954,40700.0
2015-03-11 10:00:00,146.69,147.05,145.97,146.24,19900.0,130.2487,130.5683,129.6094,129.8491,19900.0
2015-03-11 10:30:00,146.24,146.39,145.87,145.97,17200.0,129.8491,129.9823,129.5206,129.6094,17200.0
2015-03-11 11:00:00,145.95,146.27,145.7,146.22,23900.0,129.5916,129.8758,129.3696,129.8314,23900.0
2015-03-11 11:30:00,146.23,146.39,145.61,146.0,26800.0,129.8402,129.9823,129.2897,129.636,26800.0
2015-03-11 12:00:00,146.19,146.87,146.14,146.46,31900.0,129.8047,130.4085,129.7603,130.0445,31900.0
2015-03-11 12:30:00,146.7,147.01,146.57,146.84,25500.0,130.2576,130.5328,130.1421,130.3819,25500.0
2015-03-11 13:00:00,146.85,147.31,146.74,146.9,77100.0,130.3907,130.7992,130.2931,130.4351,77100.0
2015-03-11 13:30:00,146.9,147.14,146.88,147.01,27200.0,130.4351,130.6482,130.4174,130.5328,27200.0
2015-03-11 14:00:00,146.99,147.72,146.98,147.42,66800.0,130.5151,131.1632,130.5062,130.8969,66800.0
2015-03-11 14:30:00,147.39,147.39,146.96,147.26,32300.0,130.8702,130.8702,130.4884,130.7548,32300.0
2015-03-11 15:00:00,147.26,147.42,147.1,147.1,43000.0,130.7548,130.8969,130.6127,130.6127,43000.0
2015-03-11 15:30:00,147.17,147.47,147.07,147.28,106000.0,130.6749,130.9413,130.5861,130.7725,106000.0
2015-03-12 09:30:00,146.88,148.49,146.88,148.37,28300.0,130.4174,131.8469,130.4174,131.7404,28300.0
2015-03-12 10:00:00,148.2,149.06,148.13,148.2,130600.0,131.5894,132.353,131.5273,131.5894,130600.0
2015-03-12 10:30:00,148.23,149.17,147.81,149.09,127100.0,131.6161,132.4507,131.2431,132.3797,127100.0
2015-03-12 11:00:00,149.15,149.6,149.01,149.6,37800.0,132.433,132.8325,132.3086,132.8325,37800.0
2015-03-12 11:30:00,149.7,149.77,149.22,149.3,21300.0,132.9213,132.9835,132.4951,132.5661,21300.0
2015-03-12 12:00:00,149.15,149.31,148.97,149.25,9900.0,132.433,132.575,132.2731,132.5217,9900.0
2015-03-12 12:30:00,149.27,149.32,148.68,149.03,31400.0,132.5395,132.5839,132.0156,132.3264,31400.0
2015-03-12 13:00:00,149.03,149.36,148.87,149.34,11400.0,132.3264,132.6194,132.1843,132.6017,11400.0
2015-03-12 13:30:00,149.34,149.63,149.24,149.63,23300.0,132.6017,132.8592,132.5129,132.8592,23300.0
2015-03-12 14:00:00,149.6,150.23,149.54,150.05,77300.0,132.8325,133.3919,132.7792,133.2321,77300.0
2015-03-12 14:30:00,150.03,150.03,149.32,149.51,25200.0,133.2143,133.2143,132.5839,132.7526,25200.0
2015-03-12 15:00:00,149.54,149.93,149.37,149.5,34800.0,132.7792,133.1255,132.6283,132.7437,34800.0
2015-03-12 15:30:00,149.49,149.61,149.28,149.32,68100.0,132.7348,132.8414,132.5484,132.5839,68100.0
2015-03-13 09:30:00,149.2,150.4,148.63,149.1,29300.0,132.4774,133.5429,131.9712,132.3886,29300.0
2015-03-13 10:00:00,149.05,149.21,148.17,148.89,36600.0,132.3442,132.4862,131.5628,132.2021,36600.0
2015-03-13 10:30:00,148.89,149.15,147.54,147.56,21300.0,132.2021,132.433,131.0034,131.0212,21300.0
2015-03-13 11:00:00,147.49,147.78,147.16,147.16,30800.0,130.959,131.2165,130.666,130.666,30800.0
2015-03-13 11:30:00,147.16,147.33,146.96,147.25,24700.0,130.666,130.8169,130.4884,130.7459,24700.0
2015-03-13 12:00:00,147.26,147.28,146.58,147.03,30700.0,130.7548,130.7725,130.151,130.5506,30700.0
2015-03-13 12:30:00,147.04,147.54,146.93,147.54,22200.0,130.5594,131.0034,130.4618,131.0034,22200.0
2015-03-13 13:00:00,147.38,147.72,147.28,147.42,19000.0,130.8613,131.1632,130.7725,130.8969,19000.0
2015-03-13 13:30:00,147.43,147.6,147.34,147.55,21300.0,130.9057,131.0567,130.8258,131.0123,21300.0
2015-03-13 14:00:00,147.52,148.28,147.44,148.14,50100.0,130.9857,131.6605,130.9146,131.5362,50100.0
2015-03-13 14:30:00,148.13,148.76,148.03,148.64,38200.0,131.5273,132.0867,131.4385,131.9801,38200.0
2015-03-13 15:00:00,148.65,149.3,148.5,148.97,59600.0,131.989,132.5661,131.8558,132.2731,59600.0
2015-03-13 15:30:00,148.97,149.85,148.91,149.57,141300.0,132.2731,133.0545,132.2199,132.8059,141300.0
2015-03-16 09:30:00,149.96,150.98,149.49,150.31,31500.0,133.1522,134.0578,132.7348,133.4629,31500.0
2015-03-16 10:00:00,150.4,151.0,150.07,150.63,29200.0,133.5429,134.0756,133.2498,133.7471,29200.0
2015-03-16 10:30:00,150.66,151.0,150.6,150.92,17100.0,133.7737,134.0756,133.7204,134.0046,17100.0
2015-03-16 11:00:00,150.84,151.15,150.59,151.02,59800.0,133.9335,134.2088,133.7116,134.0934,59800.0
2015-03-16 11:30:00,150.97,150.97,150.61,150.8,32000.0,134.049,134.049,133.7293,133.898,32000.0
2015-03-16 12:00:00,150.76,150.9,150.1,150.11,53200.0,133.8625,133.9868,133.2765,133.2854,53200.0
2015-03-16 12:30:00,150.23,150.46,149.93,150.19,38800.0,133.3919,133.5961,133.1255,133.3564,38800.0
2015-03-16 13:00:00,150.17,150.63,150.16,150.2,26000.0,133.3386,133.7471,133.3298,133.3653,26000.0
2015-03-16 13:30:00,150.18,150.55,150.0,150.06,30000.0,133.3475,133.676,133.1877,133.241,30000.0
2015-03-16 14:00:00,150.05,150.27,149.88,150.21,77600.0,133.2321,133.4274,133.0811,133.3741,77600.0
2015-03-16 14:30:00,150.18,150.89,150.18,150.86,33400.0,133.3475,133.9779,133.3475,133.9513,33400.0
2015-03-16 15:00:00,150.86,151.23,150.75,151.17,38700.0,133.9513,134.2798,133.8536,134.2266,38700.0
2015-03-16 15:30:00,151.15,151.21,150.69,151.06,67100.0,134.2088,134.2621,133.8003,134.1289,67100.0
2015-03-17 09:30:00,151.02,151.69,150.32,151.22,21500.0,134.0934,134.6883,133.4718,134.2709,21500.0
2015-03-17 10:00:00,151.32,151.44,150.0,150.21,46100.0,134.3597,134.4663,133.1877,133.3741,46100.0
2015-03-17 10:30:00,150.16,150.96,150.16,150.57,27100.0,133.3298,134.0401,133.3298,133.6938,27100.0
2015-03-17 11:00:00,150.5,150.51,149.9,150.16,14900.0,133.6316,133.6405,133.0989,133.3298,14900.0
2015-03-17 11:30:00,150.29,150.63,150.15,150.63,8200.0,133.4452,133.7471,133.3209,133.7471,8200.0
2015-03-17 12:00:00,150.63,150.85,150.36,150.54,16400.0,133.7471,133.9424,133.5073,133.6672,16400.0
2015-03-17 12:30:00,150.51,150.51,149.83,149.85,41100.0,133.6405,133.6405,133.0367,133.0545,41100.0
2015-03-17 13:00:00,150.01,150.46,149.95,150.31,19600.0,133.1966,133.5961,133.1433,133.4629,19600.0
2015-03-17 13:30:00,150.25,150.74,150.17,150.52,15500.0,133.4097,133.8447,133.3386,133.6494,15500.0
2015-03-17 14:00:00,150.52,150.67,150.07,150.24,10300.0,133.6494,133.7826,133.2498,133.4008,10300.0
2015-03-17 14:30:00,150.12,150.25,149.98,150.1,31200.0,133.2942,133.4097,133.1699,133.2765,31200.0
2015-03-17 15:00:00,150.17,150.46,150.06,150.44,32600.0,133.3386,133.5961,133.241,133.5784,32600.0
2015-03-17 15:30:00,150.41,150.48,149.88,150.07,63300.0,133.5517,133.6139,133.0811,133.2498,63300.0
2015-03-18 09:30:00,149.56,149.71,148.0,148.25,41200.0,132.8505,132.9837,131.4648,131.6868,41200.0
2015-03-18 10:00:00,148.25,148.71,148.03,148.32,41500.0,131.6868,132.0954,131.4914,131.749,41500.0
2015-03-18 10:30:00,148.32,148.67,148.18,148.18,28600.0,131.749,132.0599,131.6246,131.6246,28600.0
2015-03-18 11:00:00,148.19,148.61,148.13,148.28,43300.0,131.6335,132.0066,131.5802,131.7135,43300.0
2015-03-18 11:30:00,148.23,148.5,148.0,148.45,16700.0,131.6691,131.9089,131.4648,131.8645,16700.0
2015-03-18 12:00:00,148.46,148.46,148.0,148.16,10400.0,131.8734,131.8734,131.4648,131.6069,10400.0
2015-03-18 12:30:00,148.08,148.08,147.36,147.4,27900.0,131.5358,131.5358,130.8963,130.9318,27900.0
2015-03-18 13:00:00,147.41,147.6,147.19,147.2,32600.0,130.9407,131.1094,130.7453,130.7541,32600.0
2015-03-18 13:30:00,147.25,147.78,147.01,147.72,38600.0,130.7986,131.2693,130.5854,131.216,38600.0
2015-03-18 14:00:00,147.87,149.39,147.87,148.87,88300.0,131.3493,132.6995,131.3493,132.2376,88300.0
2015-03-18 14:30:00,148.9,149.04,148.2,148.26,67800.0,132.2642,132.3886,131.6424,131.6957,67800.0
2015-03-18 15:00:00,148.44,149.57,148.29,149.24,39200.0,131.8556,132.8594,131.7224,132.5662,39200.0
2015-03-18 15:30:00,149.19,149.25,148.72,148.99,62000.0,132.5218,132.5751,132.1043,132.3442,62000.0
2015-03-19 09:30:00,149.06,149.42,147.92,148.01,52600.0,132.4063,132.7261,131.3937,131.4736,52600.0
2015-03-19 10:00:00,148.1,148.96,147.66,148.96,46600.0,131.5536,132.3175,131.1627,132.3175,46600.0
2015-03-19 10:30:00,148.99,149.02,148.02,148.18,45700.0,132.3442,132.3708,131.4825,131.6246,45700.0
2015-03-19 11:00:00,148.21,148.26,147.64,147.96,55900.0,131.6513,131.6957,131.145,131.4292,55900.0
2015-03-19 11:30:00,147.99,148.22,147.7,147.77,108000.0,131.4559,131.6602,131.1983,131.2605,108000.0
2015-03-19 12:00:00,147.76,148.0,147.42,147.88,46500.0,131.2516,131.4648,130.9496,131.3582,46500.0
2015-03-19 12:30:00,147.87,148.38,147.69,148.38,82000.0,131.3493,131.8023,131.1894,131.8023,82000.0
2015-03-19 13:00:00,148.38,149.3,148.37,149.06,24200.0,131.8023,132.6195,131.7934,132.4063,24200.0
2015-03-19 13:30:00,149.03,149.34,148.74,148.85,38000.0,132.3797,132.655,132.1221,132.2198,38000.0
2015-03-19 14:00:00,148.86,148.89,148.45,148.46,30600.0,132.2287,132.2553,131.8645,131.8734,30600.0
2015-03-19 14:30:00,148.47,148.66,148.27,148.29,28200.0,131.8822,132.051,131.7046,131.7224,28200.0
2015-03-19 15:00:00,148.37,148.87,148.3,148.45,58300.0,131.7934,132.2376,131.7312,131.8645,58300.0
2015-03-19 15:30:00,148.53,149.42,148.52,149.17,119200.0,131.9355,132.7261,131.9267,132.504,119200.0
2015-03-20 09:30:00,149.4,150.15,148.48,149.12,133900.0,132.7083,133.3745,131.8911,132.4596,133900.0
2015-03-20 10:00:00,149.1,150.83,149.1,150.76,130700.0,132.4419,133.9786,132.4419,133.9164,130700.0
2015-03-20 10:30:00,150.79,151.26,150.31,150.46,81600.0,133.943,134.3605,133.5167,133.6499,81600.0
2015-03-20 11:00:00,150.35,150.48,150.0,150.44,40700.0,133.5522,133.6677,133.2413,133.6321,40700.0
2015-03-20 11:30:00,150.48,151.08,150.48,151.0,67400.0,133.6677,134.2006,133.6677,134.1296,67400.0
2015-03-20 12:00:00,150.95,151.05,150.57,151.01,32600.0,134.0852,134.174,133.7476,134.1385,32600.0
2015-03-20 12:30:00,151.03,151.39,150.91,151.07,44500.0,134.1562,134.476,134.0496,134.1918,44500.0
2015-03-20 13:00:00,151.02,151.53,150.86,151.39,49100.0,134.1473,134.6004,134.0052,134.476,49100.0
2015-03-20 13:30:00,151.3,151.78,151.3,151.6,79600.0,134.3961,134.8224,134.3961,134.6625,79600.0
2015-03-20 14:00:00,151.56,151.97,151.3,151.72,99600.0,134.627,134.9912,134.3961,134.7691,99600.0
2015-03-20 14:30:00,151.78,151.92,151.42,151.77,57500.0,134.8224,134.9468,134.5027,134.8136,57500.0
2015-03-20 15:00:00,151.78,151.91,151.45,151.75,58800.0,134.8224,134.9379,134.5293,134.7958,58800.0
2015-03-20 15:30:00,151.77,152.29,151.67,151.79,212700.0,134.8136,135.2755,134.7247,134.8313,212700.0
2015-03-23 09:30:00,151.06,152.22,150.26,150.83,124000.0,134.1829,135.2133,133.4723,133.9786,124000.0
2015-03-23 10:00:00,150.87,151.24,150.18,151.11,101700.0,134.0141,134.3428,133.4012,134.2273,101700.0
2015-03-23 10:30:00,150.9,151.25,150.41,150.64,102000.0,134.0408,134.3517,133.6055,133.8098,102000.0
2015-03-23 11:00:00,150.76,150.8,150.0,150.15,33800.0,133.9164,133.9519,133.2413,133.3745,33800.0
2015-03-23 11:30:00,150.1,150.77,150.07,150.2,32200.0,133.3301,133.9253,133.3035,133.419,32200.0
2015-03-23 12:00:00,150.13,150.66,150.03,150.39,37700.0,133.3568,133.8276,133.268,133.5877,37700.0
2015-03-23 12:30:00,150.37,150.67,150.33,150.5,19100.0,133.57,133.8365,133.5344,133.6854,19100.0
2015-03-23 13:00:00,150.5,150.69,150.46,150.5,36700.0,133.6854,133.8542,133.6499,133.6854,36700.0
2015-03-23 13:30:00,150.51,150.65,150.02,150.05,15300.0,133.6943,133.8187,133.2591,133.2857,15300.0
2015-03-23 14:00:00,150.12,150.42,150.0,150.22,43700.0,133.3479,133.6144,133.2413,133.4367,43700.0
2015-03-23 14:30:00,150.23,150.58,150.0,150.0,28300.0,133.4456,133.7565,133.2413,133.2413,28300.0
2015-03-23 15:00:00,150.05,150.22,149.85,150.04,68000.0,133.2857,133.4367,133.1081,133.2768,68000.0
2015-03-23 15:30:00,150.04,150.06,149.49,149.53,174500.0,133.2768,133.2946,132.7883,132.8238,174500.0
2015-03-24 09:30:00,148.9,150.07,148.15,148.36,37400.0,132.2642,133.3035,131.598,131.7845,37400.0
2015-03-24 10:00:00,148.36,149.63,148.35,149.55,23300.0,131.7845,132.9126,131.7757,132.8416,23300.0
2015-03-24 10:30:00,149.62,150.34,149.48,150.28,38900.0,132.9038,133.5433,132.7794,133.49,38900.0
2015-03-24 11:00:00,150.23,150.52,149.89,149.96,32100.0,133.4456,133.7032,133.1436,133.2058,32100.0
2015-03-24 11:30:00,149.89,150.8,149.84,150.3,58900.0,133.1436,133.9519,133.0992,133.5078,58900.0
2015-03-24 12:00:00,150.3,150.56,150.2,150.37,30200.0,133.5078,133.7387,133.419,133.57,30200.0
2015-03-24 12:30:00,150.35,150.52,150.05,150.34,35400.0,133.5522,133.7032,133.2857,133.5433,35400.0
2015-03-24 13:00:00,150.21,150.65,150.21,150.45,36600.0,133.4278,133.8187,133.4278,133.641,36600.0
2015-03-24 13:30:00,150.45,150.93,150.2,150.93,33000.0,133.641,134.0674,133.419,134.0674,33000.0
2015-03-24 14:00:00,150.89,151.02,150.58,150.89,30400.0,134.0319,134.1473,133.7565,134.0319,30400.0
2015-03-24 14:30:00,150.82,151.25,150.7,151.17,35900.0,133.9697,134.3517,133.8631,134.2806,35900.0
2015-03-24 15:00:00,151.18,151.91,151.11,151.47,62400.0,134.2895,134.9379,134.2273,134.5471,62400.0
2015-03-24 15:30:00,151.36,151.71,150.92,151.05,90600.0,134.4494,134.7603,134.0585,134.174,90600.0
2015-03-25 09:30:00,150.87,152.1,150.54,150.54,83100.0,134.0141,135.1067,133.721,133.721,83100.0
2015-03-25 10:00:00,150.5,152.18,150.2,151.72,64500.0,133.6854,135.1777,133.419,134.7691,64500.0
2015-03-25 10:30:00,151.69,152.11,151.69,152.02,46400.0,134.7425,135.1156,134.7425,135.0356,46400.0
2015-03-25 11:00:00,152.08,152.08,151.47,151.61,33400.0,135.0889,135.0889,134.5471,134.6714,33400.0
2015-03-25 11:30:00,151.59,151.59,150.09,150.67,69500.0,134.6537,134.6537,133.3213,133.8365,69500.0
2015-03-25 12:00:00,150.65,150.93,150.16,150.46,29900.0,133.8187,134.0674,133.3834,133.6499,29900.0
2015-03-25 12:30:00,150.31,150.72,150.1,150.54,20200.0,133.5167,133.8809,133.3301,133.721,20200.0
2015-03-25 13:00:00,150.51,150.68,149.84,150.54,16300.0,133.6943,133.8453,133.0992,133.721,16300.0
2015-03-25 13:30:00,150.54,151.01,150.24,150.53,18400.0,133.721,134.1385,133.4545,133.7121,18400.0
2015-03-25 14:00:00,150.35,150.36,149.56,149.71,27900.0,133.5522,133.5611,132.8505,132.9837,27900.0
2015-03-25 14:30:00,149.71,149.71,149.15,149.56,17200.0,132.9837,132.9837,132.4863,132.8505,17200.0
2015-03-25 15:00:00,149.45,149.63,149.11,149.22,28200.0,132.7528,132.9126,132.4507,132.5485,28200.0
2015-03-25 15:30:00,149.23,149.24,148.62,148.75,96100.0,132.5573,132.5662,132.0155,132.131,96100.0
2015-03-26 09:30:00,147.63,148.0,146.7,147.65,26400.0,131.1361,131.4648,130.31,131.1539,26400.0
2015-03-26 10:00:00,147.58,148.21,147.43,147.84,25800.0,131.0917,131.6513,130.9584,131.3226,25800.0
2015-03-26 10:30:00,147.62,148.67,147.08,148.58,59200.0,131.1272,132.0599,130.6475,131.98,59200.0
2015-03-26 11:00:00,148.49,148.68,148.09,148.62,27200.0,131.9,132.0688,131.5447,132.0155,27200.0
2015-03-26 11:30:00,148.6,149.47,148.48,149.33,34800.0,131.9977,132.7705,131.8911,132.6462,34800.0
2015-03-26 12:00:00,149.5,149.5,148.82,149.06,20300.0,132.7972,132.7972,132.1931,132.4063,20300.0
2015-03-26 12:30:00,148.97,149.77,148.92,149.67,27900.0,132.3264,133.037,132.282,132.9482,27900.0
2015-03-26 13:00:00,149.65,149.79,149.41,149.79,36000.0,132.9304,133.0548,132.7172,133.0548,36000.0
2015-03-26 13:30:00,149.77,150.33,149.47,149.64,68900.0,133.037,133.5344,132.7705,132.9215,68900.0
2015-03-26 14:00:00,149.62,150.04,149.62,149.88,77900.0,132.9038,133.2768,132.9038,133.1347,77900.0
2015-03-26 14:30:00,149.89,150.12,149.57,149.71,82200.0,133.1436,133.3479,132.8594,132.9837,82200.0
2015-03-26 15:00:00,149.69,149.78,149.44,149.56,65700.0,132.9659,133.0459,132.7439,132.8505,65700.0
2015-03-26 15:30:00,149.57,149.69,149.05,149.42,102900.0,132.8594,132.9659,132.3974,132.7261,102900.0
2015-03-27 09:30:00,149.67,151.67,149.35,151.12,45500.0,132.9482,134.7247,132.6639,134.2362,45500.0
2015-03-27 10:00:00,151.05,151.25,150.07,150.71,35300.0,134.174,134.3517,133.3035,133.872,35300.0
2015-03-27 10:30:00,150.92,151.27,150.67,150.67,30500.0,134.0585,134.3694,133.8365,133.8365,30500.0
2015-03-27 11:00:00,150.55,150.6,150.09,150.37,33300.0,133.7299,133.7743,133.3213,133.57,33300.0
2015-03-27 11:30:00,150.5,150.71,150.2,150.65,114000.0,133.6854,133.872,133.419,133.8187,114000.0
2015-03-27 12:00:00,150.63,150.86,150.52,150.71,32600.0,133.8009,134.0052,133.7032,133.872,32600.0
2015-03-27 12:30:00,150.71,151.39,150.46,151.39,32500.0,133.872,134.476,133.6499,134.476,32500.0
2015-03-27 13:00:00,151.26,151.69,150.89,151.65,39800.0,134.3605,134.7425,134.0319,134.707,39800.0
2015-03-27 13:30:00,151.56,152.02,151.34,151.4,41500.0,134.627,135.0356,134.4316,134.4849,41500.0
2015-03-27 14:00:00,151.41,151.52,151.2,151.32,37600.0,134.4938,134.5915,134.3072,134.4138,37600.0
2015-03-27 14:30:00,151.25,152.13,151.25,151.96,32800.0,134.3517,135.1333,134.3517,134.9823,32800.0
2015-03-27 15:00:00,151.83,152.06,151.7,151.86,39500.0,134.8669,135.0712,134.7514,134.8935,39500.0
2015-03-27 15:30:00,151.86,151.99,151.36,151.39,150800.0,134.8935,135.009,134.4494,134.476,150800.0
2015-03-30 09:30:00,152.29,152.94,152.16,152.4,48400.0,135.2755,135.8528,135.16,135.3732,48400.0
2015-03-30 10:00:00,152.47,153.27,151.99,152.07,38500.0,135.4353,136.146,135.009,135.08,38500.0
2015-03-30 10:30:00,152.09,152.68,152.01,152.24,17400.0,135.0978,135.6219,135.0267,135.231,17400.0
2015-03-30 11:00:00,152.16,152.26,151.2,151.76,31200.0,135.16,135.2488,134.3072,134.8047,31200.0
2015-03-30 11:30:00,151.79,152.3,151.79,152.14,27000.0,134.8313,135.2843,134.8313,135.1422,27000.0
2015-03-30 12:00:00,152.18,152.33,151.95,151.95,24700.0,135.1777,135.311,134.9734,134.9734,24700.0
2015-03-30 12:30:00,151.95,152.13,151.72,151.98,31600.0,134.9734,135.1333,134.7691,135.0001,31600.0
2015-03-30 13:00:00,152.01,152.67,151.91,152.44,14400.0,135.0267,135.613,134.9379,135.4087,14400.0
2015-03-30 13:30:00,152.52,152.92,152.22,152.49,40500.0,135.4798,135.8351,135.2133,135.4531,40500.0
2015-03-30 14:00:00,152.43,153.15,152.29,153.03,26600.0,135.3998,136.0394,135.2755,135.9328,26600.0
2015-03-30 14:30:00,153.03,153.23,152.76,152.86,37900.0,135.9328,136.1104,135.6929,135.7818,37900.0
2015-03-30 15:00:00,152.82,152.82,152.28,152.41,45400.0,135.7462,135.7462,135.2666,135.3821,45400.0
2015-03-30 15:30:00,152.41,152.5,151.98,152.11,80500.0,135.3821,135.462,135.0001,135.1156,80500.0
2015-03-31 09:30:00,151.8,151.87,150.35,151.44,39100.0,134.8402,134.9024,133.5522,134.5204,39100.0
2015-03-31 10:00:00,151.47,151.48,150.62,151.22,98400.0,134.5471,134.556,133.792,134.325,98400.0
2015-03-31 10:30:00,151.15,151.55,150.86,151.2,19000.0,134.2628,134.6181,134.0052,134.3072,19000.0
2015-03-31 11:00:00,151.36,151.8,151.31,151.52,41300.0,134.4494,134.8402,134.4049,134.5915,41300.0
2015-03-31 11:30:00,151.54,151.54,150.92,150.98,26000.0,134.6093,134.6093,134.0585,134.1118,26000.0
2015-03-31 12:00:00,150.91,151.4,150.91,151.35,24100.0,134.0496,134.4849,134.0496,134.4405,24100.0
2015-03-31 12:30:00,151.41,151.78,151.25,151.78,21900.0,134.4938,134.8224,134.3517,134.8224,21900.0
2015-03-31 13:00:00,151.81,152.57,151.76,152.23,15700.0,134.8491,135.5242,134.8047,135.2222,15700.0
2015-03-31 13:30:00,152.25,152.42,151.69,151.8,13500.0,135.2399,135.3909,134.7425,134.8402,13500.0
2015-03-31 14:00:00,151.86,152.05,150.98,151.11,22800.0,134.8935,135.0623,134.1118,134.2273,22800.0
2015-03-31 14:30:00,151.25,151.25,150.5,150.8,40500.0,134.3517,134.3517,133.6854,133.9519,40500.0
2015-03-31 15:00:00,150.75,150.9,149.93,149.96,60600.0,133.9075,134.0408,133.1791,133.2058,60600.0
2015-03-31 15:30:00,149.95,150.08,149.48,149.73,162400.0,133.1969,133.3124,132.7794,133.0015,162400.0
2015-04-01 09:30:00,147.78,148.85,144.84,145.1,319700.0,131.2693,132.2198,128.6578,128.8888,319700.0
2015-04-01 10:00:00,145.1,146.21,143.65,145.23,258400.0,128.8888,129.8747,127.6008,129.0042,258400.0
2015-04-01 10:30:00,145.29,146.04,145.17,145.43,167000.0,129.0575,129.7237,128.9509,129.1819,167000.0
2015-04-01 11:00:00,145.46,145.64,144.93,145.43,116600.0,129.2085,129.3684,128.7378,129.1819,116600.0
2015-04-01 11:30:00,145.36,146.0,145.24,145.25,67000.0,129.1197,129.6882,129.0131,129.022,67000.0
2015-04-01 12:00:00,145.25,145.3,144.05,144.3,100800.0,129.022,129.0664,127.9561,128.1781,100800.0
2015-04-01 12:30:00,144.29,144.74,144.15,144.64,70400.0,128.1693,128.569,128.0449,128.4802,70400.0
2015-04-01 13:00:00,144.66,145.08,144.36,144.43,88800.0,128.4979,128.871,128.2314,128.2936,88800.0
2015-04-01 13:30:00,144.47,144.74,144.17,144.53,72400.0,128.3291,128.569,128.0627,128.3824,72400.0
2015-04-01 14:00:00,144.5,144.86,143.98,143.99,87200.0,128.3558,128.6756,127.8939,127.9028,87200.0
2015-04-01 14:30:00,144.01,144.13,143.45,144.01,225800.0,127.9205,128.0271,127.4231,127.9205,225800.0
2015-04-01 15:00:00,143.98,144.35,143.63,144.34,169800.0,127.8939,128.2226,127.583,128.2137,169800.0
2015-04-01 15:30:00,144.36,144.5,143.62,143.86,315700.0,128.2314,128.3558,127.5741,127.7873,315700.0
2015-04-02 09:30:00,143.95,145.33,143.51,145.04,326600.0,127.8672,129.0931,127.4764,128.8355,326600.0
2015-04-02 10:00:00,145.17,145.65,143.94,144.14,89600.0,128.9509,129.3773,127.8584,128.036,89600.0
2015-04-02 10:30:00,144.01,144.05,143.02,143.34,299700.0,127.9205,127.9561,127.0411,127.3254,299700.0
2015-04-02 11:00:00,143.3,143.88,143.05,143.68,57800.0,127.2899,127.8051,127.0678,127.6274,57800.0
2015-04-02 11:30:00,143.75,144.32,143.7,144.15,62200.0,127.6896,128.1959,127.6452,128.0449,62200.0
2015-04-02 12:00:00,144.06,144.52,143.85,144.16,34800.0,127.965,128.3736,127.7784,128.0538,34800.0
2015-04-02 12:30:00,144.11,144.24,143.85,143.96,51500.0,128.0094,128.1248,127.7784,127.8761,51500.0
2015-04-02 13:00:00,143.89,144.54,143.85,144.37,40000.0,127.8139,128.3913,127.7784,128.2403,40000.0
2015-04-02 13:30:00,144.39,144.65,144.26,144.62,55400.0,128.2581,128.489,128.1426,128.4624,55400.0
2015-04-02 14:00:00,144.69,145.13,144.56,144.56,67700.0,128.5246,128.9154,128.4091,128.4091,67700.0
2015-04-02 14:30:00,144.52,144.52,143.84,143.86,85000.0,128.3736,128.3736,127.7695,127.7873,85000.0
2015-04-02 15:00:00,143.84,144.04,143.51,144.02,68600.0,127.7695,127.9472,127.4764,127.9294,68600.0
2015-04-02 15:30:00,144.02,144.18,143.85,143.96,114100.0,127.9294,128.0715,127.7784,127.8761,114100.0
2015-04-06 09:30:00,143.77,145.4,143.34,145.27,73400.0,127.7074,129.1552,127.3254,129.0398,73400.0
2015-04-06 10:00:00,145.19,147.26,145.14,146.72,151300.0,128.9687,130.8074,128.9243,130.3278,151300.0
2015-04-06 10:30:00,146.8,146.92,146.43,146.71,67800.0,130.3988,130.5054,130.0702,130.3189,67800.0
2015-04-06 11:00:00,146.71,147.08,145.98,146.0,25600.0,130.3189,130.6475,129.6704,129.6882,25600.0
2015-04-06 11:30:00,145.99,146.0,145.72,145.97,40300.0,129.6793,129.6882,129.4395,129.6616,40300.0
2015-04-06 12:00:00,146.0,146.18,145.81,145.94,60300.0,129.6882,129.8481,129.5194,129.6349,60300.0
2015-04-06 12:30:00,145.96,146.16,145.73,146.04,38400.0,129.6527,129.8303,129.4484,129.7237,38400.0
2015-04-06 13:00:00,146.13,146.24,145.71,145.78,33500.0,129.8037,129.9014,129.4306,129.4928,33500.0
2015-04-06 13:30:00,145.79,145.79,145.37,145.6,31000.0,129.5017,129.5017,129.1286,129.3329,31000.0
2015-04-06 14:00:00,145.64,145.71,145.38,145.59,56200.0,129.3684,129.4306,129.1375,129.324,56200.0
2015-04-06 14:30:00,145.71,145.94,145.43,145.53,44600.0,129.4306,129.6349,129.1819,129.2707,44600.0
2015-04-06 15:00:00,145.54,145.86,145.43,145.66,44800.0,129.2796,129.5638,129.1819,129.3862,44800.0
2015-04-06 15:30:00,145.74,145.96,145.53,145.79,153600.0,129.4573,129.6527,129.2707,129.5017,153600.0
2015-04-07 09:30:00,146.05,147.02,145.79,146.5,59200.0,129.7326,130.5942,129.5017,130.1323,59200.0
2015-04-07 10:00:00,146.48,147.0,146.38,146.84,45100.0,130.1146,130.5765,130.0258,130.4344,45100.0
2015-04-07 10:30:00,146.84,146.89,145.92,145.92,41600.0,130.4344,130.4788,129.6171,129.6171,41600.0
2015-04-07 11:00:00,145.99,146.57,145.98,146.54,42100.0,129.6793,130.1945,129.6704,130.1679,42100.0
2015-04-07 11:30:00,146.51,146.67,146.21,146.56,33600.0,130.1412,130.2834,129.8747,130.1856,33600.0
2015-04-07 12:00:00,146.61,146.95,146.45,146.84,18900.0,130.2301,130.5321,130.0879,130.4344,18900.0
2015-04-07 12:30:00,146.81,146.91,146.31,146.34,21500.0,130.4077,130.4965,129.9636,129.9902,21500.0
2015-04-07 13:00:00,146.34,146.63,146.3,146.33,25800.0,129.9902,130.2478,129.9547,129.9813,25800.0
2015-04-07 13:30:00,146.38,146.89,146.28,146.81,24200.0,130.0258,130.4788,129.9369,130.4077,24200.0
2015-04-07 14:00:00,146.82,146.99,146.46,146.73,42200.0,130.4166,130.5676,130.0968,130.3366,42200.0
2015-04-07 14:30:00,146.7,147.1,146.68,146.91,26400.0,130.31,130.6653,130.2922,130.4965,26400.0
2015-04-07 15:00:00,146.89,146.96,146.49,146.69,60100.0,130.4788,130.541,130.1235,130.3011,60100.0
2015-04-07 15:30:00,146.7,146.91,146.61,146.72,166400.0,130.31,130.4965,130.2301,130.3278,166400.0
2015-04-08 09:30:00,146.96,147.51,146.36,147.33,16300.0,130.541,131.0295,130.008,130.8696,16300.0
2015-04-08 10:00:00,147.33,147.59,146.84,146.88,28900.0,130.8696,131.1006,130.4344,130.4699,28900.0
2015-04-08 10:30:00,146.95,147.11,146.57,146.84,22100.0,130.5321,130.6742,130.1945,130.4344,22100.0
2015-04-08 11:00:00,146.8,147.57,146.59,147.38,21100.0,130.3988,131.0828,130.2123,130.914,21100.0
2015-04-08 11:30:00,147.48,148.1,147.24,148.0,32000.0,131.0029,131.5536,130.7897,131.4648,32000.0
2015-04-08 12:00:00,148.0,148.05,147.35,147.51,22200.0,131.4648,131.5092,130.8874,131.0295,22200.0
2015-04-08 12:30:00,147.43,148.09,147.4,147.79,56000.0,130.9584,131.5447,130.9318,131.2782,56000.0
2015-04-08 13:00:00,147.75,147.91,147.31,147.49,37100.0,131.2427,131.3848,130.8518,131.0117,37100.0
2015-04-08 13:30:00,147.39,147.54,147.06,147.46,19700.0,130.9229,131.0562,130.6298,130.9851,19700.0
2015-04-08 14:00:00,147.42,148.19,147.14,148.13,22800.0,130.9496,131.6335,130.7008,131.5802,22800.0
2015-04-08 14:30:00,148.14,148.14,147.68,147.98,49500.0,131.5891,131.5891,131.1805,131.447,49500.0
2015-04-08 15:00:00,147.98,148.52,147.96,148.26,52400.0,131.447,131.9267,131.4292,131.6957,52400.0
2015-04-08 15:30:00,148.23,148.84,148.15,148.81,186500.0,131.6691,132.2109,131.598,132.1843,186500.0
2015-04-09 09:30:00,148.31,149.23,147.67,148.23,43900.0,131.7401,132.5573,131.1716,131.6691,43900.0
2015-04-09 10:00:00,148.22,149.02,148.13,148.37,42800.0,131.6602,132.3708,131.5802,131.7934,42800.0
2015-04-09 10:30:00,148.32,148.52,148.11,148.35,35600.0,131.749,131.9267,131.5625,131.7757,35600.0
2015-04-09 11:00:00,148.27,148.3,146.99,147.03,63000.0,131.7046,131.7312,130.5676,130.6031,63000.0
2015-04-09 11:30:00,147.02,148.03,147.02,147.51,36500.0,130.5942,131.4914,130.5942,131.0295,36500.0
2015-04-09 12:00:00,147.56,148.17,147.49,147.91,61700.0,131.0739,131.6158,131.0117,131.3848,61700.0
2015-04-09 12:30:00,147.9,148.13,147.72,148.03,36900.0,131.3759,131.5802,131.216,131.4914,36900.0
2015-04-09 13:00:00,147.94,148.08,147.8,147.9,14700.0,131.4115,131.5358,131.2871,131.3759,14700.0
2015-04-09 13:30:00,147.81,147.85,147.39,147.8,19400.0,131.296,131.3315,130.9229,131.2871,19400.0
2015-04-09 14:00:00,147.84,148.06,147.63,147.97,16100.0,131.3226,131.5181,131.1361,131.4381,16100.0
2015-04-09 14:30:00,147.95,148.2,147.84,148.08,38200.0,131.4203,131.6424,131.3226,131.5358,38200.0
2015-04-09 15:00:00,148.13,148.44,147.99,148.29,25800.0,131.5802,131.8556,131.4559,131.7224,25800.0
2015-04-09 15:30:00,148.32,148.32,148.02,148.07,71800.0,131.749,131.749,131.4825,131.5269,71800.0
2015-04-10 09:30:00,148.67,149.17,147.57,148.45,34500.0,132.0599,132.504,131.0828,131.8645,34500.0
2015-04-10 10:00:00,148.62,149.28,148.14,149.23,47200.0,132.0155,132.6018,131.5891,132.5573,47200.0
2015-04-10 10:30:00,149.28,149.47,148.71,149.13,19300.0,132.6018,132.7705,132.0954,132.4685,19300.0
2015-04-10 11:00:00,149.05,149.84,149.05,149.75,17500.0,132.3974,133.0992,132.3974,133.0192,17500.0
2015-04-10 11:30:00,149.75,149.75,149.36,149.55,16400.0,133.0192,133.0192,132.6728,132.8416,16400.0
2015-04-10 12:00:00,149.55,149.91,149.48,149.86,15300.0,132.8416,133.1614,132.7794,133.1169,15300.0
2015-04-10 12:30:00,149.86,150.08,149.75,150.02,18600.0,133.1169,133.3124,133.0192,133.2591,18600.0
2015-04-10 13:00:00,149.93,150.19,149.6,149.6,32700.0,133.1791,133.4101,132.886,132.886,32700.0
2015-04-10 13:30:00,149.66,149.86,149.49,149.75,21500.0,132.9393,133.1169,132.7883,133.0192,21500.0
2015-04-10 14:00:00,149.67,150.05,149.55,149.88,41200.0,132.9482,133.2857,132.8416,133.1347,41200.0
2015-04-10 14:30:00,149.88,150.36,149.75,150.32,36900.0,133.1347,133.5611,133.0192,133.5256,36900.0
2015-04-10 15:00:00,150.25,150.32,149.87,150.12,38600.0,133.4634,133.5256,133.1258,133.3479,38600.0
2015-04-10 15:30:00,150.08,150.53,150.0,150.2,114700.0,133.3124,133.7121,133.2413,133.419,114700.0
2015-04-13 09:30:00,149.97,150.75,148.92,150.08,25900.0,133.2147,133.9075,132.282,133.3124,25900.0
2015-04-13 10:00:00,150.06,150.06,149.56,149.83,12400.0,133.2946,133.2946,132.8505,133.0903,12400.0
2015-04-13 10:30:00,149.95,150.05,149.82,149.87,11200.0,133.1969,133.2857,133.0814,133.1258,11200.0
2015-04-13 11:00:00,149.87,149.92,149.57,149.85,17800.0,133.1258,133.1702,132.8594,133.1081,17800.0
2015-04-13 11:30:00,149.93,149.97,149.47,149.63,15100.0,133.1791,133.2147,132.7705,132.9126,15100.0
2015-04-13 12:00:00,149.71,149.76,149.52,149.52,24300.0,132.9837,133.0281,132.8149,132.8149,24300.0
2015-04-13 12:30:00,149.5,149.74,149.46,149.63,13400.0,132.7972,133.0104,132.7616,132.9126,13400.0
2015-04-13 13:00:00,149.62,149.68,149.21,149.25,22600.0,132.9038,132.9571,132.5396,132.5751,22600.0
2015-04-13 13:30:00,149.24,149.57,149.21,149.57,16500.0,132.5662,132.8594,132.5396,132.8594,16500.0
2015-04-13 14:00:00,149.54,149.67,149.31,149.46,19900.0,132.8327,132.9482,132.6284,132.7616,19900.0
2015-04-13 14:30:00,149.44,149.48,149.08,149.23,18300.0,132.7439,132.7794,132.4241,132.5573,18300.0
2015-04-13 15:00:00,149.24,149.3,148.95,149.09,34500.0,132.5662,132.6195,132.3086,132.433,34500.0
2015-04-13 15:30:00,149.06,149.35,149.06,149.21,59400.0,132.4063,132.6639,132.4063,132.5396,59400.0
2015-04-14 09:30:00,148.77,149.85,147.85,147.85,81500.0,132.1487,133.1081,131.3315,131.3315,81500.0
2015-04-14 10:00:00,147.9,148.67,147.63,148.64,80300.0,131.3759,132.0599,131.1361,132.0333,80300.0
2015-04-14 10:30:00,148.66,149.21,148.53,149.06,76100.0,132.051,132.5396,131.9355,132.4063,76100.0
2015-04-14 11:00:00,149.0,149.54,148.89,149.47,22600.0,132.353,132.8327,132.2553,132.7705,22600.0
2015-04-14 11:30:00,149.55,149.65,149.3,149.56,19500.0,132.8416,132.9304,132.6195,132.8505,19500.0
2015-04-14 12:00:00,149.62,149.81,149.54,149.77,16200.0,132.9038,133.0725,132.8327,133.037,16200.0
2015-04-14 12:30:00,149.78,150.19,149.52,149.6,38800.0,133.0459,133.4101,132.8149,132.886,38800.0
2015-04-14 13:00:00,149.62,149.72,149.43,149.7,17100.0,132.9038,132.9926,132.735,132.9748,17100.0
2015-04-14 13:30:00,149.73,149.91,149.29,149.38,31800.0,133.0015,133.1614,132.6106,132.6906,31800.0
2015-04-14 14:00:00,149.39,149.7,149.28,149.65,26400.0,132.6995,132.9748,132.6018,132.9304,26400.0
2015-04-14 14:30:00,149.63,149.65,149.14,149.31,23700.0,132.9126,132.9304,132.4774,132.6284,23700.0
2015-04-14 15:00:00,149.31,149.36,148.86,148.91,27700.0,132.6284,132.6728,132.2287,132.2731,27700.0
2015-04-14 15:30:00,148.92,149.04,148.85,149.0,89200.0,132.282,132.3886,132.2198,132.353,89200.0
2015-04-15 09:30:00,149.45,150.15,148.56,149.13,10600.0,132.7528,133.3745,131.9622,132.4685,10600.0
2015-04-15 10:00:00,149.04,150.25,149.04,149.97,21400.0,132.3886,133.4634,132.3886,133.2147,21400.0
2015-04-15 10:30:00,149.98,150.07,149.86,149.9,16600.0,133.2235,133.3035,133.1169,133.1525,16600.0
2015-04-15 11:00:00,149.91,149.92,149.51,149.51,11000.0,133.1614,133.1702,132.8061,132.8061,11000.0
2015-04-15 11:30:00,149.51,149.59,148.82,149.39,22600.0,132.8061,132.8771,132.1931,132.6995,22600.0
2015-04-15 12:00:00,149.44,149.65,149.36,149.56,12900.0,132.7439,132.9304,132.6728,132.8505,12900.0
2015-04-15 12:30:00,149.49,149.77,149.44,149.72,23100.0,132.7883,133.037,132.7439,132.9926,23100.0
2015-04-15 13:00:00,149.72,150.23,149.7,150.23,24600.0,132.9926,133.4456,132.9748,133.4456,24600.0
2015-04-15 13:30:00,150.27,150.27,149.89,150.06,14700.0,133.4811,133.4811,133.1436,133.2946,14700.0
2015-04-15 14:00:00,150.05,150.41,150.0,150.23,23300.0,133.2857,133.6055,133.2413,133.4456,23300.0
2015-04-15 14:30:00,150.2,150.2,149.95,150.1,31900.0,133.419,133.419,133.1969,133.3301,31900.0
2015-04-15 15:00:00,150.06,150.18,149.99,150.09,31500.0,133.2946,133.4012,133.2324,133.3213,31500.0
2015-04-15 15:30:00,150.09,150.21,149.27,149.54,125000.0,133.3213,133.4278,132.5929,132.8327,125000.0
2015-04-16 09:30:00,149.13,149.54,148.32,148.58,17400.0,132.4685,132.8327,131.749,131.98,17400.0
2015-04-16 10:00:00,148.61,149.07,148.6,149.01,16800.0,132.0066,132.4152,131.9977,132.3619,16800.0
2015-04-16 10:30:00,149.01,150.21,148.93,150.21,45300.0,132.3619,133.4278,132.2909,133.4278,45300.0
2015-04-16 11:00:00,150.11,150.83,150.05,150.74,40200.0,133.339,133.9786,133.2857,133.8986,40200.0
2015-04-16 11:30:00,150.82,151.06,150.46,150.63,47200.0,133.9697,134.1829,133.6499,133.8009,47200.0
2015-04-16 12:00:00,150.68,150.71,149.98,150.2,23900.0,133.8453,133.872,133.2235,133.419,23900.0
2015-04-16 12:30:00,150.16,150.59,150.09,150.19,24000.0,133.3834,133.7654,133.3213,133.4101,24000.0
2015-04-16 13:00:00,150.27,150.54,150.18,150.19,18200.0,133.4811,133.721,133.4012,133.4101,18200.0
2015-04-16 13:30:00,150.24,150.7,150.24,150.64,29700.0,133.4545,133.8631,133.4545,133.8098,29700.0
2015-04-16 14:00:00,150.6,150.96,150.6,150.82,27200.0,133.7743,134.0941,133.7743,133.9697,27200.0
2015-04-16 14:30:00,150.8,151.31,150.79,150.84,39800.0,133.9519,134.4049,133.943,133.9875,39800.0
2015-04-16 15:00:00,150.75,150.82,150.31,150.31,58600.0,133.9075,133.9697,133.5167,133.5167,58600.0
2015-04-16 15:30:00,150.28,150.28,149.63,149.93,142000.0,133.49,133.49,132.9126,133.1791,142000.0
2015-04-17 09:30:00,149.01,149.4,148.0,148.88,65700.0,132.3619,132.7083,131.4648,132.2464,65700.0
2015-04-17 10:00:00,148.89,148.89,147.93,147.98,46300.0,132.2553,132.2553,131.4026,131.447,46300.0
2015-04-17 10:30:00,147.98,148.47,147.97,148.31,37700.0,131.447,131.8822,131.4381,131.7401,37700.0
2015-04-17 11:00:00,148.25,148.76,148.0,148.72,45100.0,131.6868,132.1398,131.4648,132.1043,45100.0
2015-04-17 11:30:00,148.59,148.61,148.06,148.42,27300.0,131.9888,132.0066,131.5181,131.8378,27300.0
2015-04-17 12:00:00,148.42,148.88,148.42,148.76,30100.0,131.8378,132.2464,131.8378,132.1398,30100.0
2015-04-17 12:30:00,148.72,148.98,148.63,148.92,24400.0,132.1043,132.3353,132.0244,132.282,24400.0
2015-04-17 13:00:00,148.96,149.53,148.96,149.53,29200.0,132.3175,132.8238,132.3175,132.8238,29200.0
2015-04-17 13:30:00,149.41,149.54,149.23,149.34,36200.0,132.7172,132.8327,132.5573,132.655,36200.0
2015-04-17 14:00:00,149.35,149.48,148.83,149.15,45800.0,132.6639,132.7794,132.202,132.4863,45800.0
2015-04-17 14:30:00,149.12,149.25,149.04,149.16,37600.0,132.4596,132.5751,132.3886,132.4952,37600.0
2015-04-17 15:00:00,149.12,149.24,148.93,149.13,57500.0,132.4596,132.5662,132.2909,132.4685,57500.0
2015-04-17 15:30:00,149.14,149.8,149.09,149.8,163400.0,132.4774,133.0637,132.433,133.0637,163400.0
2015-04-20 09:30:00,149.83,151.13,149.83,151.0,49700.0,133.0903,134.2451,133.0903,134.1296,49700.0
2015-04-20 10:00:00,150.9,151.06,150.32,150.59,56000.0,134.0408,134.1829,133.5256,133.7654,56000.0
2015-04-20 10:30:00,150.62,151.02,150.5,150.89,37500.0,133.792,134.1473,133.6854,134.0319,37500.0
2015-04-20 11:00:00,151.02,151.47,150.88,151.26,47400.0,134.1473,134.5471,134.023,134.3605,47400.0
2015-04-20 11:30:00,151.26,151.46,151.1,151.19,32600.0,134.3605,134.5382,134.2184,134.2984,32600.0
2015-04-20 12:00:00,151.16,151.26,151.01,151.01,50500.0,134.2717,134.3605,134.1385,134.1385,50500.0
2015-04-20 12:30:00,151.1,151.35,151.04,151.26,40300.0,134.2184,134.4405,134.1651,134.3605,40300.0
2015-04-20 13:00:00,151.26,151.35,151.11,151.29,33400.0,134.3605,134.4405,134.2273,134.3872,33400.0
2015-04-20 13:30:00,151.33,151.53,151.25,151.53,28000.0,134.4227,134.6004,134.3517,134.6004,28000.0
2015-04-20 14:00:00,151.48,152.05,151.48,152.0,38900.0,134.556,135.0623,134.556,135.0179,38900.0
2015-04-20 14:30:00,152.0,152.24,151.97,152.16,136000.0,135.0179,135.231,134.9912,135.16,136000.0
2015-04-20 15:00:00,152.16,152.43,152.06,152.33,35800.0,135.16,135.3998,135.0712,135.311,35800.0
2015-04-20 15:30:00,152.3,152.53,152.0,152.41,110000.0,135.2843,135.4886,135.0179,135.3821,110000.0
2015-04-21 09:30:00,153.28,154.66,152.88,153.15,165300.0,136.1549,137.3807,135.7995,136.0394,165300.0
2015-04-21 10:00:00,153.18,153.18,152.69,152.78,135000.0,136.066,136.066,135.6308,135.7107,135000.0
2015-04-21 10:30:00,152.77,152.86,152.36,152.57,69000.0,135.7018,135.7818,135.3376,135.5242,69000.0
2015-04-21 11:00:00,152.58,152.78,152.46,152.59,31600.0,135.5331,135.7107,135.4265,135.5419,31600.0
2015-04-21 11:30:00,152.59,152.84,152.53,152.7,43500.0,135.5419,135.764,135.4886,135.6397,43500.0
2015-04-21 12:00:00,152.69,152.92,152.25,152.71,30000.0,135.6308,135.8351,135.2399,135.6485,30000.0
2015-04-21 12:30:00,152.72,152.81,152.58,152.81,15500.0,135.6574,135.7374,135.5331,135.7374,15500.0
2015-04-21 13:00:00,152.81,153.04,152.7,152.88,14900.0,135.7374,135.9417,135.6397,135.7995,14900.0
2015-04-21 13:30:00,152.88,152.97,152.51,152.6,14600.0,135.7995,135.8795,135.4709,135.5508,14600.0
2015-04-21 14:00:00,152.6,152.89,152.54,152.74,63900.0,135.5508,135.8084,135.4975,135.6752,63900.0
2015-04-21 14:30:00,152.75,152.79,152.51,152.63,46000.0,135.6841,135.7196,135.4709,135.5775,46000.0
2015-04-21 15:00:00,152.67,152.82,152.38,152.47,41300.0,135.613,135.7462,135.3554,135.4353,41300.0
2015-04-21 15:30:00,152.44,152.53,152.18,152.43,65600.0,135.4087,135.4886,135.1777,135.3998,65600.0
2015-04-22 09:30:00,152.23,152.61,151.22,151.5,22700.0,135.2222,135.5597,134.325,134.5737,22700.0
2015-04-22 10:00:00,151.54,151.85,151.2,151.73,33900.0,134.6093,134.8846,134.3072,134.778,33900.0
2015-04-22 10:30:00,151.73,151.73,151.23,151.23,32300.0,134.778,134.778,134.3339,134.3339,32300.0
2015-04-22 11:00:00,151.24,151.3,150.5,150.61,67500.0,134.3428,134.3961,133.6854,133.7832,67500.0
2015-04-22 11:30:00,150.66,151.31,150.55,151.28,24200.0,133.8276,134.4049,133.7299,134.3783,24200.0
2015-04-22 12:00:00,151.24,151.41,150.88,151.31,16400.0,134.3428,134.4938,134.023,134.4049,16400.0
2015-04-22 12:30:00,151.3,151.78,150.95,151.44,40800.0,134.3961,134.8224,134.0852,134.5204,40800.0
2015-04-22 13:00:00,151.47,151.84,151.2,151.24,46100.0,134.5471,134.8757,134.3072,134.3428,46100.0
2015-04-22 13:30:00,151.21,151.93,151.2,151.37,32900.0,134.3161,134.9557,134.3072,134.4582,32900.0
2015-04-22 14:00:00,151.37,151.85,151.2,151.6,57300.0,134.4582,134.8846,134.3072,134.6625,57300.0
2015-04-22 14:30:00,151.59,151.95,151.5,151.8,34600.0,134.6537,134.9734,134.5737,134.8402,34600.0
2015-04-22 15:00:00,151.77,151.8,151.21,151.42,56600.0,134.8136,134.8402,134.3161,134.5027,56600.0
2015-04-22 15:30:00,151.42,151.51,150.86,151.51,165400.0,134.5027,134.5826,134.0052,134.5826,165400.0
2015-04-23 09:30:00,153.65,153.98,152.39,153.1,103200.0,136.4835,136.7766,135.3643,135.995,103200.0
2015-04-23 10:00:00,153.17,153.28,150.95,151.19,94400.0,136.0571,136.1549,134.0852,134.2984,94400.0
2015-04-23 10:30:00,151.27,151.68,150.56,151.65,74500.0,134.3694,134.7336,133.7387,134.707,74500.0
2015-04-23 11:00:00,151.44,151.57,151.05,151.05,24500.0,134.5204,134.6359,134.174,134.174,24500.0
2015-04-23 11:30:00,151.12,151.57,150.84,151.07,31600.0,134.2362,134.6359,133.9875,134.1918,31600.0
2015-04-23 12:00:00,151.07,151.13,150.53,150.81,39500.0,134.1918,134.2451,133.7121,133.9608,39500.0
2015-04-23 12:30:00,150.82,150.98,150.39,150.4,38800.0,133.9697,134.1118,133.5877,133.5966,38800.0
2015-04-23 13:00:00,150.4,150.45,149.12,149.24,101800.0,133.5966,133.641,132.4596,132.5662,101800.0
2015-04-23 13:30:00,149.19,149.31,148.1,148.69,152300.0,132.5218,132.6284,131.5536,132.0777,152300.0
2015-04-23 14:00:00,148.7,148.72,147.64,147.98,123800.0,132.0866,132.1043,131.145,131.447,123800.0
2015-04-23 14:30:00,148.0,148.26,147.31,148.04,135100.0,131.4648,131.6957,130.8518,131.5003,135100.0
2015-04-23 15:00:00,148.04,148.46,147.25,147.29,211800.0,131.5003,131.8734,130.7986,130.8341,211800.0
2015-04-23 15:30:00,147.31,147.57,146.54,146.6,454700.0,130.8518,131.0828,130.1679,130.2212,454700.0
2015-04-24 09:30:00,144.82,146.97,143.2,145.62,313400.0,128.64,130.5498,127.201,129.3507,313400.0
2015-04-24 10:00:00,145.61,145.74,145.0,145.38,144900.0,129.3418,129.4573,128.7999,129.1375,144900.0
2015-04-24 10:30:00,145.39,145.5,145.0,145.5,57900.0,129.1464,129.2441,128.7999,129.2441,57900.0
2015-04-24 11:00:00,145.63,146.42,145.15,146.42,107600.0,129.3595,130.0613,128.9332,130.0613,107600.0
2015-04-24 11:30:00,146.29,147.18,146.27,147.14,45000.0,129.9458,130.7364,129.928,130.7008,45000.0
2015-04-24 12:00:00,147.09,147.19,146.79,147.11,24500.0,130.6564,130.7453,130.3899,130.6742,24500.0
2015-04-24 12:30:00,147.11,147.16,146.77,147.07,46600.0,130.6742,130.7186,130.3722,130.6387,46600.0
2015-04-24 13:00:00,147.04,147.41,147.01,147.15,25500.0,130.612,130.9407,130.5854,130.7097,25500.0
2015-04-24 13:30:00,147.16,147.5,147.05,147.5,23600.0,130.7186,131.0206,130.6209,131.0206,23600.0
2015-04-24 14:00:00,147.45,147.7,147.14,147.49,126400.0,130.9762,131.1983,130.7008,131.0117,126400.0
2015-04-24 14:30:00,147.49,148.18,147.47,148.01,39700.0,131.0117,131.6246,130.994,131.4736,39700.0
2015-04-24 15:00:00,148.01,148.73,148.01,148.41,149500.0,131.4736,132.1132,131.4736,131.829,149500.0
2015-04-24 15:30:00,148.4,148.74,148.39,148.53,122200.0,131.8201,132.1221,131.8112,131.9355,122200.0
2015-04-27 09:30:00,148.99,148.99,146.8,146.8,43700.0,132.3442,132.3442,130.3988,130.3988,43700.0
2015-04-27 10:00:00,146.89,147.23,146.55,146.65,47200.0,130.4788,130.7808,130.1768,130.2656,47200.0
2015-04-27 10:30:00,146.65,146.67,145.7,146.02,51400.0,130.2656,130.2834,129.4217,129.706,51400.0
2015-04-27 11:00:00,146.05,146.68,146.0,146.49,29300.0,129.7326,130.2922,129.6882,130.1235,29300.0
2015-04-27 11:30:00,146.41,146.41,145.66,145.74,16100.0,130.0524,130.0524,129.3862,129.4573,16100.0
2015-04-27 12:00:00,145.71,145.94,145.53,145.85,99700.0,129.4306,129.6349,129.2707,129.555,99700.0
2015-04-27 12:30:00,145.86,145.94,145.01,145.02,70300.0,129.5638,129.6349,128.8088,128.8177,70300.0
2015-04-27 13:00:00,145.08,145.54,145.08,145.43,34200.0,128.871,129.2796,128.871,129.1819,34200.0
2015-04-27 13:30:00,145.43,145.61,145.29,145.43,48800.0,129.1819,129.3418,129.0575,129.1819,48800.0
2015-04-27 14:00:00,145.43,145.54,145.27,145.49,20500.0,129.1819,129.2796,129.0398,129.2352,20500.0
2015-04-27 14:30:00,145.49,145.61,145.27,145.39,42600.0,129.2352,129.3418,129.0398,129.1464,42600.0
2015-04-27 15:00:00,145.42,145.68,145.08,145.12,101700.0,129.173,129.404,128.871,128.9065,101700.0
2015-04-27 15:30:00,145.07,145.11,144.54,144.98,151900.0,128.8621,128.8976,128.3913,128.7822,151900.0
2015-04-28 09:30:00,145.0,145.23,143.95,143.95,46600.0,128.7999,129.0042,127.8672,127.8672,46600.0
2015-04-28 10:00:00,143.95,143.98,143.0,143.64,129400.0,127.8672,127.8939,127.0234,127.5919,129400.0
2015-04-28 10:30:00,143.79,144.68,143.71,144.4,53300.0,127.7251,128.5157,127.6541,128.267,53300.0
2015-04-28 11:00:00,144.35,144.93,144.34,144.46,49900.0,128.2226,128.7378,128.2137,128.3203,49900.0
2015-04-28 11:30:00,144.48,144.71,144.05,144.49,38400.0,128.338,128.5423,127.9561,128.3469,38400.0
2015-04-28 12:00:00,144.43,144.81,144.43,144.71,30500.0,128.2936,128.6312,128.2936,128.5423,30500.0
2015-04-28 12:30:00,144.63,144.91,144.59,144.72,35200.0,128.4713,128.72,128.4357,128.5512,35200.0
2015-04-28 13:00:00,144.81,145.12,144.67,144.98,32400.0,128.6312,128.9065,128.5068,128.7822,32400.0
2015-04-28 13:30:00,144.98,145.07,144.77,144.9,28300.0,128.7822,128.8621,128.5956,128.7111,28300.0
2015-04-28 14:00:00,144.9,145.0,144.35,144.36,62600.0,128.7111,128.7999,128.2226,128.2314,62600.0
2015-04-28 14:30:00,144.33,145.04,144.22,144.9,20200.0,128.2048,128.8355,128.1071,128.7111,20200.0
2015-04-28 15:00:00,144.84,144.88,144.3,144.44,41200.0,128.6578,128.6933,128.1781,128.3025,41200.0
2015-04-28 15:30:00,144.4,144.55,144.37,144.46,77500.0,128.267,128.4002,128.2403,128.3203,77500.0
2015-04-29 09:30:00,144.5,144.81,143.69,144.4,33100.0,128.3558,128.6312,127.6363,128.267,33100.0
2015-04-29 10:00:00,144.5,144.74,143.51,144.23,49000.0,128.3558,128.569,127.4764,128.116,49000.0
2015-04-29 10:30:00,144.15,144.51,143.97,144.33,18000.0,128.0449,128.3647,127.885,128.2048,18000.0
2015-04-29 11:00:00,144.32,144.59,143.66,143.8,28600.0,128.1959,128.4357,127.6096,127.734,28600.0
2015-04-29 11:30:00,143.87,144.17,143.81,144.08,27800.0,127.7962,128.0627,127.7429,127.9827,27800.0
2015-04-29 12:00:00,144.03,144.15,143.75,143.82,107600.0,127.9383,128.0449,127.6896,127.7518,107600.0
2015-04-29 12:30:00,143.73,143.91,143.54,143.74,45100.0,127.6718,127.8317,127.503,127.6807,45100.0
2015-04-29 13:00:00,143.72,143.86,143.68,143.73,36200.0,127.6629,127.7873,127.6274,127.6718,36200.0
2015-04-29 13:30:00,143.72,144.19,143.72,144.03,21000.0,127.6629,128.0804,127.6629,127.9383,21000.0
2015-04-29 14:00:00,144.15,144.95,144.0,144.94,27900.0,128.0449,128.7555,127.9117,128.7466,27900.0
2015-04-29 14:30:00,144.82,145.18,144.6,144.73,28100.0,128.64,128.9598,128.4446,128.5601,28100.0
2015-04-29 15:00:00,144.68,144.88,144.41,144.57,37000.0,128.5157,128.6933,128.2758,128.418,37000.0
2015-04-29 15:30:00,144.62,144.93,144.44,144.59,77800.0,128.4624,128.7378,128.3025,128.4357,77800.0
2015-04-30 09:30:00,144.43,145.21,143.79,143.84,20800.0,128.2936,128.9865,127.7251,127.7695,20800.0
2015-04-30 10:00:00,143.61,144.21,143.25,143.59,23800.0,127.5652,128.0982,127.2454,127.5475,23800.0
2015-04-30 10:30:00,143.6,144.21,143.46,144.0,37900.0,127.5563,128.0982,127.432,127.9117,37900.0
2015-04-30 11:00:00,144.04,144.41,143.92,143.97,12800.0,127.9472,128.2758,127.8406,127.885,12800.0
2015-04-30 11:30:00,144.01,144.29,143.75,143.9,118300.0,127.9205,128.1693,127.6896,127.8228,118300.0
2015-04-30 12:00:00,143.9,144.22,143.9,144.19,69100.0,127.8228,128.1071,127.8228,128.0804,69100.0
2015-04-30 12:30:00,144.16,144.47,143.58,143.79,37900.0,128.0538,128.3291,127.5386,127.7251,37900.0
2015-04-30 13:00:00,143.79,143.94,143.52,143.93,30100.0,127.7251,127.8584,127.4853,127.8495,30100.0
2015-04-30 13:30:00,143.87,144.0,143.55,143.65,62000.0,127.7962,127.9117,127.5119,127.6008,62000.0
2015-04-30 14:00:00,143.59,143.83,143.45,143.59,83100.0,127.5475,127.7606,127.4231,127.5475,83100.0
2015-04-30 14:30:00,143.5,143.63,143.37,143.46,72600.0,127.4675,127.583,127.352,127.432,72600.0
2015-04-30 15:00:00,143.44,143.46,142.9,143.11,220600.0,127.4142,127.432,126.9346,127.1211,220600.0
2015-04-30 15:30:00,143.11,143.34,142.92,143.0,213800.0,127.1211,127.3254,126.9523,127.0234,213800.0
2015-05-01 09:30:00,143.09,144.91,142.63,144.52,47300.0,127.1033,128.72,126.6947,128.3736,47300.0
2015-05-01 10:00:00,144.38,145.3,144.03,144.41,29100.0,128.2492,129.0664,127.9383,128.2758,29100.0
2015-05-01 10:30:00,144.55,144.55,143.69,144.22,32900.0,128.4002,128.4002,127.6363,128.1071,32900.0
2015-05-01 11:00:00,144.3,144.42,144.06,144.22,12000.0,128.1781,128.2847,127.965,128.1071,12000.0
2015-05-01 11:30:00,144.35,144.48,143.74,144.13,21900.0,128.2226,128.338,127.6807,128.0271,21900.0
2015-05-01 12:00:00,144.02,144.19,143.75,144.1,10500.0,127.9294,128.0804,127.6896,128.0005,10500.0
2015-05-01 12:30:00,144.16,144.25,144.06,144.21,9400.0,128.0538,128.1337,127.965,128.0982,9400.0
2015-05-01 13:00:00,144.18,144.44,144.01,144.19,18900.0,128.0715,128.3025,127.9205,128.0804,18900.0
2015-05-01 13:30:00,144.2,144.7,144.06,144.61,24000.0,128.0893,128.5334,127.965,128.4535,24000.0
2015-05-01 14:00:00,144.67,145.05,144.6,145.05,27100.0,128.5068,128.8443,128.4446,128.8443,27100.0
2015-05-01 14:30:00,145.01,145.06,144.71,144.89,27900.0,128.8088,128.8532,128.5423,128.7022,27900.0
2015-05-01 15:00:00,144.88,145.07,144.8,145.01,45400.0,128.6933,128.8621,128.6223,128.8088,45400.0
2015-05-01 15:30:00,145.0,145.46,144.59,145.28,140800.0,128.7999,129.2085,128.4357,129.0486,140800.0
2015-05-04 09:30:00,145.25,146.15,145.05,145.65,27900.0,129.022,129.8214,128.8443,129.3773,27900.0
2015-05-04 10:00:00,145.65,146.01,145.05,145.6,27800.0,129.3773,129.6971,128.8443,129.3329,27800.0
2015-05-04 10:30:00,145.56,145.56,145.0,145.12,94500.0,129.2974,129.2974,128.7999,128.9065,94500.0
2015-05-04 11:00:00,145.05,145.48,144.95,145.39,51200.0,128.8443,129.2263,128.7555,129.1464,51200.0
2015-05-04 11:30:00,145.4,145.48,145.05,145.24,17900.0,129.1552,129.2263,128.8443,129.0131,17900.0
2015-05-04 12:00:00,145.21,145.31,145.05,145.28,18500.0,128.9865,129.0753,128.8443,129.0486,18500.0
2015-05-04 12:30:00,145.31,145.36,145.19,145.29,15400.0,129.0753,129.1197,128.9687,129.0575,15400.0
2015-05-04 13:00:00,145.25,145.35,145.25,145.26,31500.0,129.022,129.1108,129.022,129.0309,31500.0
2015-05-04 13:30:00,145.25,145.29,145.09,145.25,76300.0,129.022,129.0575,128.8799,129.022,76300.0
2015-05-04 14:00:00,145.29,145.43,145.11,145.38,14700.0,129.0575,129.1819,128.8976,129.1375,14700.0
2015-05-04 14:30:00,145.39,145.63,145.23,145.62,24400.0,129.1464,129.3595,129.0042,129.3507,24400.0
2015-05-04 15:00:00,145.58,145.69,145.32,145.59,16100.0,129.3151,129.4128,129.0842,129.324,16100.0
2015-05-04 15:30:00,145.56,145.76,145.45,145.49,76000.0,129.2974,129.475,129.1997,129.2352,76000.0
2015-05-05 09:30:00,145.45,145.73,144.86,145.4,52200.0,129.1997,129.4484,128.6756,129.1552,52200.0
2015-05-05 10:00:00,145.23,145.39,144.31,144.48,50200.0,129.0042,129.1464,128.187,128.338,50200.0
2015-05-05 10:30:00,144.43,144.72,144.27,144.45,34400.0,128.2936,128.5512,128.1515,128.3114,34400.0
2015-05-05 11:00:00,144.39,144.45,143.42,143.81,29400.0,128.2581,128.3114,127.3965,127.7429,29400.0
2015-05-05 11:30:00,143.86,144.69,143.56,144.69,28700.0,127.7873,128.5246,127.5208,128.5246,28700.0
2015-05-05 12:00:00,144.71,144.79,144.38,144.54,19300.0,128.5423,128.6134,128.2492,128.3913,19300.0
2015-05-05 12:30:00,144.54,144.6,144.13,144.57,50100.0,128.3913,128.4446,128.0271,128.418,50100.0
2015-05-05 13:00:00,144.48,144.59,143.96,144.3,58500.0,128.338,128.4357,127.8761,128.1781,58500.0
2015-05-05 13:30:00,144.27,144.34,143.88,143.99,15900.0,128.1515,128.2137,127.8051,127.9028,15900.0
2015-05-05 14:00:00,143.91,144.26,143.77,143.99,28000.0,127.8317,128.1426,127.7074,127.9028,28000.0
2015-05-05 14:30:00,143.96,144.2,143.71,143.99,29300.0,127.8761,128.0893,127.6541,127.9028,29300.0
2015-05-05 15:00:00,143.98,144.14,143.72,144.13,19800.0,127.8939,128.036,127.6629,128.0271,19800.0
2015-05-05 15:30:00,144.15,144.32,143.74,144.05,114300.0,128.0449,128.1959,127.6807,127.9561,114300.0
2015-05-06 09:30:00,144.32,144.32,143.0,144.13,61700.0,128.1959,128.1959,127.0234,128.0271,61700.0
2015-05-06 10:00:00,144.13,144.37,143.24,144.19,50000.0,128.0271,128.2403,127.2366,128.0804,50000.0
2015-05-06 10:30:00,144.24,144.53,143.45,144.46,25500.0,128.1248,128.3824,127.4231,128.3203,25500.0
2015-05-06 11:00:00,144.46,144.84,143.6,143.72,20800.0,128.3203,128.6578,127.5563,127.6629,20800.0
2015-05-06 11:30:00,143.74,144.37,143.68,144.28,26200.0,127.6807,128.2403,127.6274,128.1604,26200.0
2015-05-06 12:00:00,144.36,144.64,143.85,144.56,23400.0,128.2314,128.4802,127.7784,128.4091,23400.0
2015-05-06 12:30:00,144.57,144.57,144.25,144.35,17300.0,128.418,128.418,128.1337,128.2226,17300.0
2015-05-06 13:00:00,144.3,144.42,143.87,143.98,21600.0,128.1781,128.2847,127.7962,127.8939,21600.0
2015-05-06 13:30:00,143.91,144.25,143.65,144.25,25900.0,127.8317,128.1337,127.6008,128.1337,25900.0
2015-05-06 14:00:00,144.33,144.42,143.91,144.01,14500.0,128.2048,128.2847,127.8317,127.9205,14500.0
2015-05-06 14:30:00,144.02,144.14,143.7,144.06,23100.0,127.9294,128.036,127.6452,127.965,23100.0
2015-05-06 15:00:00,144.06,144.32,143.81,144.03,31400.0,127.965,128.1959,127.7429,127.9383,31400.0
2015-05-06 15:30:00,144.05,144.22,143.8,144.1,77100.0,127.9561,128.1071,127.734,128.0005,77100.0
2015-05-07 09:30:00,144.39,145.84,143.89,144.4,100000.0,128.2581,129.5461,127.8139,128.267,100000.0
2015-05-07 10:00:00,144.3,145.02,144.03,144.29,73300.0,128.1781,128.8177,127.9383,128.1693,73300.0
2015-05-07 10:30:00,144.29,144.39,143.99,144.05,30000.0,128.1693,128.2581,127.9028,127.9561,30000.0
2015-05-07 11:00:00,144.03,144.62,143.91,144.51,62100.0,127.9383,128.4624,127.8317,128.3647,62100.0
2015-05-07 11:30:00,144.46,144.99,144.35,144.99,20800.0,128.3203,128.791,128.2226,128.791,20800.0
2015-05-07 12:00:00,145.02,145.67,144.93,145.55,10400.0,128.8177,129.3951,128.7378,129.2885,10400.0
2015-05-07 12:30:00,145.55,145.62,145.0,145.24,17000.0,129.2885,129.3507,128.7999,129.0131,17000.0
2015-05-07 13:00:00,145.25,145.38,144.78,144.93,34900.0,129.022,129.1375,128.6045,128.7378,34900.0
2015-05-07 13:30:00,144.94,145.06,144.46,144.57,17700.0,128.7466,128.8532,128.3203,128.418,17700.0
2015-05-07 14:00:00,144.63,144.72,144.3,144.33,22300.0,128.4713,128.5512,128.1781,128.2048,22300.0
2015-05-07 14:30:00,144.4,144.51,144.3,144.4,29400.0,128.267,128.3647,128.1781,128.267,29400.0
2015-05-07 15:00:00,144.4,144.81,144.4,144.68,52100.0,128.267,128.6312,128.267,128.5157,52100.0
2015-05-07 15:30:00,144.67,144.69,144.05,144.56,92100.0,128.5068,128.5246,127.9561,128.4091,92100.0
2015-05-08 09:30:00,145.46,146.79,145.21,146.66,55900.0,129.2085,130.3899,128.9865,130.2745,55900.0
2015-05-08 10:00:00,146.87,147.0,146.13,146.38,31500.0,130.461,130.5765,129.8037,130.0258,31500.0
2015-05-08 10:30:00,146.39,146.41,145.49,145.72,39500.0,130.0346,130.0524,129.2352,129.4395,39500.0
2015-05-08 11:00:00,145.77,145.98,145.05,145.14,25100.0,129.4839,129.6704,128.8443,128.9243,25100.0
2015-05-08 11:30:00,145.1,145.26,144.98,144.98,17500.0,128.8888,129.0309,128.7822,128.7822,17500.0
2015-05-08 12:00:00,145.02,145.28,144.95,144.99,17800.0,128.8177,129.0486,128.7555,128.791,17800.0
2015-05-08 12:30:00,144.93,145.12,144.75,144.96,25800.0,128.7378,128.9065,128.5779,128.7644,25800.0
2015-05-08 13:00:00,145.08,145.08,144.78,144.9,13400.0,128.871,128.871,128.6045,128.7111,13400.0
2015-05-08 13:30:00,144.86,145.0,144.37,144.43,40400.0,128.6756,128.7999,128.2403,128.2936,40400.0
2015-05-08 14:00:00,144.49,144.86,144.41,144.56,46200.0,128.3469,128.6756,128.2758,128.4091,46200.0
2015-05-08 14:30:00,144.56,144.69,144.51,144.69,26800.0,128.4091,128.5246,128.3647,128.5246,26800.0
2015-05-08 15:00:00,144.67,144.85,144.54,144.6,36000.0,128.5068,128.6667,128.3913,128.4446,36000.0
2015-05-08 15:30:00,144.61,144.92,144.6,144.76,99400.0,128.4535,128.7289,128.4446,128.5867,99400.0
2015-05-11 09:30:00,144.98,145.84,144.1,145.74,24900.0,128.7822,129.5461,128.0005,129.4573,24900.0
2015-05-11 10:00:00,145.93,146.05,145.07,145.07,30800.0,129.626,129.7326,128.8621,128.8621,30800.0
2015-05-11 10:30:00,145.05,145.33,144.77,145.33,14400.0,128.8443,129.0931,128.5956,129.0931,14400.0
2015-05-11 11:00:00,145.42,145.6,145.1,145.52,17400.0,129.173,129.3329,128.8888,129.2618,17400.0
2015-05-11 11:30:00,145.52,146.01,145.46,145.98,17600.0,129.2618,129.6971,129.2085,129.6704,17600.0
2015-05-11 12:00:00,146.07,146.11,145.46,145.47,9900.0,129.7504,129.7859,129.2085,129.2174,9900.0
2015-05-11 12:30:00,145.58,145.59,145.35,145.37,11000.0,129.3151,129.324,129.1108,129.1286,11000.0
2015-05-11 13:00:00,145.5,146.12,145.45,145.95,13900.0,129.2441,129.7948,129.1997,129.6438,13900.0
2015-05-11 13:30:00,146.01,146.45,145.97,146.17,14400.0,129.6971,130.0879,129.6616,129.8392,14400.0
2015-05-11 14:00:00,146.16,146.2,145.49,145.49,12500.0,129.8303,129.8659,129.2352,129.2352,12500.0
2015-05-11 14:30:00,145.49,145.87,145.35,145.55,15800.0,129.2352,129.5727,129.1108,129.2885,15800.0
2015-05-11 15:00:00,145.47,146.05,145.3,145.78,22200.0,129.2174,129.7326,129.0664,129.4928,22200.0
2015-05-11 15:30:00,145.79,145.9,145.44,145.51,45100.0,129.5017,129.5994,129.1908,129.253,45100.0
2015-05-12 09:30:00,144.74,145.78,144.1,145.51,81600.0,128.569,129.4928,128.0005,129.253,81600.0
2015-05-12 10:00:00,145.4,146.33,145.22,145.81,175000.0,129.1552,129.9813,128.9954,129.5194,175000.0
2015-05-12 10:30:00,145.78,146.82,145.65,146.07,107500.0,129.4928,130.4166,129.3773,129.7504,107500.0
2015-05-12 11:00:00,145.95,146.18,145.86,146.04,18300.0,129.6438,129.8481,129.5638,129.7237,18300.0
2015-05-12 11:30:00,146.0,146.14,145.75,145.85,12100.0,129.6882,129.8126,129.4661,129.555,12100.0
2015-05-12 12:00:00,145.81,145.89,145.47,145.49,7000.0,129.5194,129.5905,129.2174,129.2352,7000.0
2015-05-12 12:30:00,145.48,146.26,145.39,146.1,9800.0,129.2263,129.9192,129.1464,129.777,9800.0
2015-05-12 13:00:00,146.11,146.55,145.98,146.41,16700.0,129.7859,130.1768,129.6704,130.0524,16700.0
2015-05-12 13:30:00,146.31,146.59,146.21,146.56,15000.0,129.9636,130.2123,129.8747,130.1856,15000.0
2015-05-12 14:00:00,146.49,146.74,146.49,146.71,14700.0,130.1235,130.3455,130.1235,130.3189,14700.0
2015-05-12 14:30:00,146.71,146.88,146.5,146.56,33100.0,130.3189,130.4699,130.1323,130.1856,33100.0
2015-05-12 15:00:00,146.53,146.67,146.37,146.66,28800.0,130.159,130.2834,130.0169,130.2745,28800.0
2015-05-12 15:30:00,146.65,147.17,146.65,147.14,120700.0,130.2656,130.7275,130.2656,130.7008,120700.0
2015-05-13 09:30:00,147.0,148.07,146.74,146.75,48800.0,130.5765,131.5269,130.3455,130.3544,48800.0
2015-05-13 10:00:00,146.71,147.81,146.63,147.81,58300.0,130.3189,131.296,130.2478,131.296,58300.0
2015-05-13 10:30:00,147.72,148.16,147.35,148.09,97700.0,131.216,131.6069,130.8874,131.5447,97700.0
2015-05-13 11:00:00,148.1,148.16,147.84,147.84,92900.0,131.5536,131.6069,131.3226,131.3226,92900.0
2015-05-13 11:30:00,147.88,148.25,147.77,148.11,37800.0,131.3582,131.6868,131.2605,131.5625,37800.0
2015-05-13 12:00:00,148.15,148.46,148.15,148.41,31600.0,131.598,131.8734,131.598,131.829,31600.0
2015-05-13 12:30:00,148.41,148.43,148.25,148.4,25500.0,131.829,131.8467,131.6868,131.8201,25500.0
2015-05-13 13:00:00,148.4,148.85,148.27,148.71,47700.0,131.8201,132.2198,131.7046,132.0954,47700.0
2015-05-13 13:30:00,148.68,148.83,148.51,148.71,53500.0,132.0688,132.202,131.9178,132.0954,53500.0
2015-05-13 14:00:00,148.71,148.9,148.45,148.67,58500.0,132.0954,132.2642,131.8645,132.0599,58500.0
2015-05-13 14:30:00,148.66,149.23,148.5,149.18,54600.0,132.051,132.5573,131.9089,132.5129,54600.0
2015-05-13 15:00:00,149.17,149.28,148.98,149.15,81400.0,132.504,132.6018,132.3353,132.4863,81400.0
2015-05-13 15:30:00,149.1,149.49,149.1,149.41,213700.0,132.4419,132.7883,132.4419,132.7172,213700.0
2015-05-14 09:30:00,150.0,150.29,148.75,149.06,58900.0,133.2413,133.4989,132.131,132.4063,58900.0
2015-05-14 10:00:00,149.13,149.98,149.07,149.76,73200.0,132.4685,133.2235,132.4152,133.0281,73200.0
2015-05-14 10:30:00,149.63,150.11,149.43,150.08,58600.0,132.9126,133.339,132.735,133.3124,58600.0
2015-05-14 11:00:00,150.08,150.29,150.03,150.28,27900.0,133.3124,133.4989,133.268,133.49,27900.0
2015-05-14 11:30:00,150.25,150.39,149.8,150.38,26000.0,133.4634,133.5877,133.0637,133.5789,26000.0
2015-05-14 12:00:00,150.37,150.96,150.29,150.91,37200.0,133.57,134.0941,133.4989,134.0496,37200.0
2015-05-14 12:30:00,150.98,151.16,150.89,151.07,40800.0,134.1118,134.2717,134.0319,134.1918,40800.0
2015-05-14 13:00:00,151.13,151.22,150.87,150.97,80600.0,134.2451,134.325,134.0141,134.1029,80600.0
2015-05-14 13:30:00,150.98,150.99,150.37,150.62,53900.0,134.1118,134.1207,133.57,133.792,53900.0
2015-05-14 14:00:00,150.69,150.81,150.55,150.57,59700.0,133.8542,133.9608,133.7299,133.7476,59700.0
2015-05-14 14:30:00,150.57,150.7,150.23,150.3,33800.0,133.7476,133.8631,133.4456,133.5078,33800.0
2015-05-14 15:00:00,150.29,150.54,150.17,150.27,109800.0,133.4989,133.721,133.3923,133.4811,109800.0
2015-05-14 15:30:00,150.26,150.29,149.48,149.87,152400.0,133.4723,133.4989,132.7794,133.1258,152400.0
2015-05-15 09:30:00,149.57,151.15,149.57,150.59,87700.0,132.8594,134.2628,132.8594,133.7654,87700.0
2015-05-15 10:00:00,150.4,150.43,149.71,149.98,50200.0,133.5966,133.6233,132.9837,133.2235,50200.0
2015-05-15 10:30:00,150.08,150.08,149.52,149.64,22100.0,133.3124,133.3124,132.8149,132.9215,22100.0
2015-05-15 11:00:00,149.65,150.45,149.62,149.99,49700.0,132.9304,133.641,132.9038,133.2324,49700.0
2015-05-15 11:30:00,149.98,150.13,149.81,150.02,53800.0,133.2235,133.3568,133.0725,133.2591,53800.0
2015-05-15 12:00:00,150.08,150.08,149.85,150.06,13200.0,133.3124,133.3124,133.1081,133.2946,13200.0
2015-05-15 12:30:00,150.03,150.55,150.01,150.36,24900.0,133.268,133.7299,133.2502,133.5611,24900.0
2015-05-15 13:00:00,150.4,151.32,150.36,151.2,34100.0,133.5966,134.4138,133.5611,134.3072,34100.0
2015-05-15 13:30:00,151.15,151.15,150.51,150.94,24900.0,134.2628,134.2628,133.6943,134.0763,24900.0
2015-05-15 14:00:00,150.99,151.27,150.74,150.99,27700.0,134.1207,134.3694,133.8986,134.1207,27700.0
2015-05-15 14:30:00,150.98,151.52,150.98,151.16,23600.0,134.1118,134.5915,134.1118,134.2717,23600.0
2015-05-15 15:00:00,151.15,151.84,151.12,151.62,46400.0,134.2628,134.8757,134.2362,134.6803,46400.0
2015-05-15 15:30:00,151.58,151.69,150.97,151.65,239000.0,134.6448,134.7425,134.1029,134.707,239000.0
2015-05-18 09:30:00,150.99,152.16,150.85,151.3,143700.0,134.1207,135.16,133.9963,134.3961,143700.0
2015-05-18 10:00:00,151.3,152.13,151.2,151.99,129000.0,134.3961,135.1333,134.3072,135.009,129000.0
2015-05-18 10:30:00,151.99,152.11,151.77,151.91,55800.0,135.009,135.1156,134.8136,134.9379,55800.0
2015-05-18 11:00:00,151.89,152.03,151.69,151.76,28600.0,134.9201,135.0445,134.7425,134.8047,28600.0
2015-05-18 11:30:00,151.74,151.96,151.69,151.75,29500.0,134.7869,134.9823,134.7425,134.7958,29500.0
2015-05-18 12:00:00,151.74,151.91,151.55,151.63,22000.0,134.7869,134.9379,134.6181,134.6892,22000.0
2015-05-18 12:30:00,151.64,151.82,151.09,151.36,80200.0,134.6981,134.858,134.2095,134.4494,80200.0
2015-05-18 13:00:00,151.39,151.61,151.07,151.61,31900.0,134.476,134.6714,134.1918,134.6714,31900.0
2015-05-18 13:30:00,151.65,151.82,151.38,151.8,64000.0,134.707,134.858,134.4671,134.8402,64000.0
2015-05-18 14:00:00,151.77,152.29,151.56,151.84,432100.0,134.8136,135.2755,134.627,134.8757,432100.0
2015-05-18 14:30:00,151.88,153.12,151.75,153.11,91900.0,134.9113,136.0127,134.7958,136.0038,91900.0
2015-05-18 15:00:00,153.03,153.13,152.11,152.63,55600.0,135.9328,136.0216,135.1156,135.5775,55600.0
2015-05-18 15:30:00,152.65,152.65,151.61,151.85,589100.0,135.5952,135.5952,134.6714,134.8846,589100.0
2015-05-19 09:30:00,152.65,153.89,151.98,152.56,58600.0,135.5952,136.6967,135.0001,135.5153,58600.0
2015-05-19 10:00:00,152.55,152.72,152.25,152.3,73700.0,135.5064,135.6574,135.2399,135.2843,73700.0
2015-05-19 10:30:00,152.35,153.82,152.26,153.47,100900.0,135.3288,136.6345,135.2488,136.3236,100900.0
2015-05-19 11:00:00,153.47,153.53,152.76,153.29,17300.0,136.3236,136.3769,135.6929,136.1637,17300.0
2015-05-19 11:30:00,153.21,154.3,153.19,153.7,87200.0,136.0927,137.0609,136.0749,136.5279,87200.0
2015-05-19 12:00:00,153.71,154.78,153.71,154.31,78500.0,136.5368,137.4873,136.5368,137.0698,78500.0
2015-05-19 12:30:00,154.33,154.33,153.84,154.02,32000.0,137.0875,137.0875,136.6523,136.8122,32000.0
2015-05-19 13:00:00,153.98,154.84,153.98,154.69,69900.0,136.7766,137.5406,136.7766,137.4073,69900.0
2015-05-19 13:30:00,154.69,154.69,154.01,154.02,38800.0,137.4073,137.4073,136.8033,136.8122,38800.0
2015-05-19 14:00:00,153.98,154.35,153.88,154.12,28000.0,136.7766,137.1053,136.6878,136.901,28000.0
2015-05-19 14:30:00,154.11,154.14,153.59,153.75,61100.0,136.8921,136.9188,136.4302,136.5723,61100.0
2015-05-19 15:00:00,153.78,153.81,152.79,152.87,104300.0,136.599,136.6256,135.7196,135.7907,104300.0
2015-05-19 15:30:00,152.88,153.01,152.57,152.93,111100.0,135.7995,135.915,135.5242,135.844,111100.0
2015-05-20 09:30:00,152.76,153.97,151.38,151.85,222300.0,135.6929,136.7678,134.4671,134.8846,222300.0
2015-05-20 10:00:00,151.81,152.02,150.74,150.81,79700.0,134.8491,135.0356,133.8986,133.9608,79700.0
2015-05-20 10:30:00,150.86,151.77,150.83,151.42,55900.0,134.0052,134.8136,133.9786,134.5027,55900.0
2015-05-20 11:00:00,151.42,151.55,150.97,150.97,44100.0,134.5027,134.6181,134.1029,134.1029,44100.0
2015-05-20 11:30:00,151.02,151.16,150.52,150.55,44300.0,134.1473,134.2717,133.7032,133.7299,44300.0
2015-05-20 12:00:00,150.54,150.63,150.2,150.32,55900.0,133.721,133.8009,133.419,133.5256,55900.0
2015-05-20 12:30:00,150.39,150.97,149.94,150.89,59900.0,133.5877,134.1029,133.188,134.0319,59900.0
2015-05-20 13:00:00,150.91,151.02,150.45,150.47,37400.0,134.0496,134.1473,133.641,133.6588,37400.0
2015-05-20 13:30:00,150.43,151.02,150.22,151.02,85900.0,133.6233,134.1473,133.4367,134.1473,85900.0
2015-05-20 14:00:00,151.02,151.33,150.41,150.82,38500.0,134.1473,134.4227,133.6055,133.9697,38500.0
2015-05-20 14:30:00,150.83,151.03,150.49,150.62,92300.0,133.9786,134.1562,133.6766,133.792,92300.0
2015-05-20 15:00:00,150.62,150.83,150.22,150.33,104300.0,133.792,133.9786,133.4367,133.5344,104300.0
2015-05-20 15:30:00,150.31,150.83,150.01,150.03,280000.0,133.5167,133.9786,133.2502,133.268,280000.0
2015-05-21 09:30:00,144.19,152.29,143.35,151.05,640100.0,128.0804,135.2755,127.3343,134.174,640100.0
2015-05-21 10:00:00,150.97,160.9,150.65,155.05,566000.0,134.1029,142.9235,133.8187,137.7271,566000.0
2015-05-21 10:30:00,155.07,155.35,152.51,153.99,195600.0,137.7449,137.9936,135.4709,136.7855,195600.0
2015-05-21 11:00:00,154.15,155.98,153.72,154.74,90100.0,136.9277,138.5532,136.5457,137.4517,90100.0
2015-05-21 11:30:00,154.74,156.52,154.06,156.5,102000.0,137.4517,139.0329,136.8477,139.0151,102000.0
2015-05-21 12:00:00,156.22,158.0,155.99,157.73,103600.0,138.7664,140.3475,138.5621,140.1077,103600.0
2015-05-21 12:30:00,157.85,160.0,157.68,158.5,153900.0,140.2143,142.1241,140.0633,140.7916,153900.0
2015-05-21 13:00:00,158.34,159.98,157.0,158.93,196100.0,140.6495,142.1063,139.4592,141.1736,196100.0
2015-05-21 13:30:00,158.96,158.96,157.28,157.71,149900.0,141.2003,141.2003,139.708,140.0899,149900.0
2015-05-21 14:00:00,157.65,158.78,157.52,157.8,128600.0,140.0366,141.0404,139.9211,140.1699,128600.0
2015-05-21 14:30:00,157.9,158.79,157.57,158.19,222300.0,140.2587,141.0492,139.9656,140.5163,222300.0
2015-05-21 15:00:00,158.2,158.5,157.65,158.5,339100.0,140.5252,140.7916,140.0366,140.7916,339100.0
2015-05-21 15:30:00,158.49,158.84,156.75,157.53,421100.0,140.7828,141.0937,139.2372,139.93,421100.0
2015-05-22 09:30:00,157.42,160.34,156.73,159.74,253000.0,139.8323,142.4261,139.2194,141.8931,253000.0
2015-05-22 10:00:00,159.75,160.25,159.01,159.25,149000.0,141.902,142.3461,141.2447,141.4579,149000.0
2015-05-22 10:30:00,159.35,159.59,158.79,159.39,115700.0,141.5467,141.7599,141.0492,141.5822,115700.0
2015-05-22 11:00:00,159.37,159.37,158.78,159.14,72900.0,141.5644,141.5644,141.0404,141.3601,72900.0
2015-05-22 11:30:00,159.11,159.67,158.76,159.66,81700.0,141.3335,141.8309,141.0226,141.822,81700.0
2015-05-22 12:00:00,159.66,159.99,159.46,159.96,122000.0,141.822,142.1152,141.6444,142.0885,122000.0
2015-05-22 12:30:00,159.97,160.09,159.42,160.08,110000.0,142.0974,142.204,141.6089,142.1951,110000.0
2015-05-22 13:00:00,160.09,161.55,159.86,160.83,235500.0,142.204,143.5009,141.9997,142.8613,235500.0
2015-05-22 13:30:00,160.86,161.12,160.31,160.98,109300.0,142.888,143.1189,142.3994,142.9946,109300.0
2015-05-22 14:00:00,160.96,161.0,160.66,160.81,226000.0,142.9768,143.0123,142.7103,142.8436,226000.0
2015-05-22 14:30:00,160.81,160.94,160.48,160.74,91800.0,142.8436,142.959,142.5504,142.7814,91800.0
2015-05-22 15:00:00,160.75,160.85,160.48,160.59,118400.0,142.7903,142.8791,142.5504,142.6481,118400.0
2015-05-22 15:30:00,160.58,160.77,160.0,160.25,242900.0,142.6393,142.808,142.1241,142.3461,242900.0
2015-05-26 09:30:00,160.07,160.5,159.11,160.39,57600.0,142.1862,142.5682,141.3335,142.4705,57600.0
2015-05-26 10:00:00,160.54,160.82,159.1,159.24,86700.0,142.6037,142.8524,141.3246,141.449,86700.0
2015-05-26 10:30:00,159.31,159.41,157.6,157.64,120100.0,141.5112,141.6,139.9922,140.0277,120100.0
2015-05-26 11:00:00,157.74,158.21,157.57,158.11,52300.0,140.1166,140.534,139.9656,140.4452,52300.0
2015-05-26 11:30:00,158.12,158.2,157.75,158.05,35800.0,140.4541,140.5252,140.1254,140.3919,35800.0
2015-05-26 12:00:00,157.94,158.23,157.71,157.83,38800.0,140.2942,140.5518,140.0899,140.1965,38800.0
2015-05-26 12:30:00,157.85,157.93,157.44,157.64,30400.0,140.2143,140.2853,139.8501,140.0277,30400.0
2015-05-26 13:00:00,157.67,158.19,157.67,158.02,23300.0,140.0544,140.5163,140.0544,140.3653,23300.0
2015-05-26 13:30:00,158.02,158.11,157.8,157.82,39300.0,140.3653,140.4452,140.1699,140.1876,39300.0
2015-05-26 14:00:00,157.8,158.14,157.8,157.96,48700.0,140.1699,140.4719,140.1699,140.312,48700.0
2015-05-26 14:30:00,158.0,158.15,157.89,158.15,25900.0,140.3475,140.4808,140.2498,140.4808,25900.0
2015-05-26 15:00:00,158.16,158.47,158.06,158.17,45900.0,140.4896,140.765,140.4008,140.4985,45900.0
2015-05-26 15:30:00,158.2,158.35,157.84,158.0,157400.0,140.5252,140.6584,140.2054,140.3475,157400.0
2015-05-27 09:30:00,158.29,158.8,156.64,157.45,43500.0,140.6051,141.0581,139.1395,139.859,43500.0
2015-05-27 10:00:00,157.36,158.39,157.19,157.22,51000.0,139.779,140.6939,139.628,139.6547,51000.0
2015-05-27 10:30:00,157.31,157.8,156.86,157.1,43500.0,139.7346,140.1699,139.3349,139.5481,43500.0
2015-05-27 11:00:00,156.96,157.78,156.63,156.74,61300.0,139.4237,140.1521,139.1306,139.2283,61300.0
2015-05-27 11:30:00,156.71,157.48,156.51,157.42,87900.0,139.2016,139.8856,139.024,139.8323,87900.0
2015-05-27 12:00:00,157.42,157.69,156.85,157.69,32400.0,139.8323,140.0721,139.326,140.0721,32400.0
2015-05-27 12:30:00,157.75,157.9,157.48,157.83,21800.0,140.1254,140.2587,139.8856,140.1965,21800.0
2015-05-27 13:00:00,157.81,158.17,157.69,157.88,19700.0,140.1787,140.4985,140.0721,140.2409,19700.0
2015-05-27 13:30:00,157.88,158.26,157.76,158.08,41500.0,140.2409,140.5785,140.1343,140.4186,41500.0
2015-05-27 14:00:00,158.08,158.33,157.56,157.93,32600.0,140.4186,140.6406,139.9567,140.2853,32600.0
2015-05-27 14:30:00,157.92,157.96,157.43,157.84,28300.0,140.2764,140.312,139.8412,140.2054,28300.0
2015-05-27 15:00:00,157.8,157.85,157.41,157.41,49300.0,140.1699,140.2143,139.8234,139.8234,49300.0
2015-05-27 15:30:00,157.44,157.59,157.02,157.2,158500.0,139.8501,139.9833,139.477,139.6369,158500.0
2015-05-28 09:30:00,157.25,158.05,157.02,157.33,36900.0,139.6813,140.3919,139.477,139.7524,36900.0
2015-05-28 10:00:00,157.36,157.72,156.82,157.66,77100.0,139.779,140.0988,139.2993,140.0455,77100.0
2015-05-28 10:30:00,157.75,157.75,156.99,157.11,37800.0,140.1254,140.1254,139.4504,139.5569,37800.0
2015-05-28 11:00:00,157.08,157.1,156.34,156.48,30600.0,139.5303,139.5481,138.873,138.9973,30600.0
2015-05-28 11:30:00,156.47,156.74,156.18,156.2,15200.0,138.9885,139.2283,138.7309,138.7486,15200.0
2015-05-28 12:00:00,156.13,156.8,156.02,156.37,35800.0,138.6864,139.2816,138.5887,138.8996,35800.0
2015-05-28 12:30:00,156.37,156.37,155.9,155.92,11600.0,138.8996,138.8996,138.4821,138.4999,11600.0
2015-05-28 13:00:00,155.91,156.18,155.74,156.14,18400.0,138.491,138.7309,138.34,138.6953,18400.0
2015-05-28 13:30:00,156.19,156.21,155.63,155.67,24200.0,138.7397,138.7575,138.2423,138.2778,24200.0
2015-05-28 14:00:00,155.74,156.26,155.67,156.23,25000.0,138.34,138.8019,138.2778,138.7753,25000.0
2015-05-28 14:30:00,156.29,156.87,156.16,156.66,48800.0,138.8286,139.3438,138.7131,139.1572,48800.0
2015-05-28 15:00:00,156.66,156.79,156.48,156.53,44800.0,139.1572,139.2727,138.9973,139.0417,44800.0
2015-05-28 15:30:00,156.54,156.59,156.14,156.41,78900.0,139.0506,139.095,138.6953,138.9352,78900.0
2015-05-29 09:30:00,155.31,155.69,154.11,154.9,67569.0,137.9581,138.2956,136.8921,137.5939,67569.0
2015-05-29 10:00:00,155.0,155.32,154.68,155.32,42903.0,137.6827,137.9669,137.3984,137.9669,42903.0
2015-05-29 10:30:00,155.24,155.24,154.11,154.22,42172.0,137.8959,137.8959,136.8921,136.9898,42172.0
2015-05-29 11:00:00,154.34,154.74,153.77,153.89,36393.0,137.0964,137.4517,136.5901,136.6967,36393.0
2015-05-29 11:30:00,153.79,154.05,153.19,154.05,28732.0,136.6079,136.8388,136.0749,136.8388,28732.0
2015-05-29 12:00:00,154.05,154.76,154.03,154.67,7116.0,136.8388,137.4695,136.8211,137.3896,7116.0
2015-05-29 12:30:00,154.81,155.04,154.56,154.63,11988.0,137.5139,137.7182,137.2918,137.354,11988.0
2015-05-29 13:00:00,154.64,155.05,154.62,154.71,17102.0,137.3629,137.7271,137.3451,137.4251,17102.0
2015-05-29 13:30:00,154.73,154.87,154.63,154.68,16884.0,137.4429,137.5672,137.354,137.3984,16884.0
2015-05-29 14:00:00,154.63,154.72,153.7,153.7,74154.0,137.354,137.434,136.5279,136.5279,74154.0
2015-05-29 14:30:00,153.7,154.22,153.35,153.41,32515.0,136.5279,136.9898,136.217,136.2703,32515.0
2015-05-29 15:00:00,153.4,154.08,153.33,153.68,109715.0,136.2614,136.8655,136.1993,136.5102,109715.0
2015-05-29 15:30:00,153.64,154.05,153.2,153.25,221499.0,136.4746,136.8388,136.0838,136.1282,221499.0
2015-06-01 09:30:00,154.28,154.28,152.71,153.78,95656.0,137.0431,137.0431,135.6485,136.599,95656.0
2015-06-01 10:00:00,153.79,154.43,153.31,153.95,67232.0,136.6079,137.1764,136.1815,136.75,67232.0
2015-06-01 10:30:00,154.05,154.89,153.59,154.61,48077.0,136.8388,137.585,136.4302,137.3363,48077.0
2015-06-01 11:00:00,154.74,154.82,153.41,153.43,32422.0,137.4517,137.5228,136.2703,136.2881,32422.0
2015-06-01 11:30:00,153.3,154.14,153.24,154.14,25380.0,136.1726,136.9188,136.1193,136.9188,25380.0
2015-06-01 12:00:00,154.09,154.76,154.09,154.55,17655.0,136.8744,137.4695,136.8744,137.283,17655.0
2015-06-01 12:30:00,154.66,154.82,153.93,154.38,34086.0,137.3807,137.5228,136.7322,137.132,34086.0
2015-06-01 13:00:00,154.5,154.55,153.51,153.77,29851.0,137.2385,137.283,136.3592,136.5901,29851.0
2015-06-01 13:30:00,153.83,153.98,153.55,153.56,34206.0,136.6434,136.7766,136.3947,136.4036,34206.0
2015-06-01 14:00:00,153.64,153.68,153.53,153.58,33161.0,136.4746,136.5102,136.3769,136.4213,33161.0
2015-06-01 14:30:00,153.6,153.71,153.52,153.7,37170.0,136.4391,136.5368,136.368,136.5279,37170.0
2015-06-01 15:00:00,153.74,154.06,153.55,153.74,45239.0,136.5635,136.8477,136.3947,136.5635,45239.0
2015-06-01 15:30:00,153.71,153.76,153.28,153.3,111030.0,136.5368,136.5812,136.1549,136.1726,111030.0
2015-06-02 09:30:00,153.26,154.51,152.2,154.29,60130.0,136.1371,137.2474,135.1955,137.052,60130.0
2015-06-02 10:00:00,154.29,154.81,153.91,154.68,43714.0,137.052,137.5139,136.7145,137.3984,43714.0
2015-06-02 10:30:00,154.61,154.87,154.41,154.52,42641.0,137.3363,137.5672,137.1586,137.2563,42641.0
2015-06-02 11:00:00,154.58,154.88,154.46,154.64,90398.0,137.3096,137.5761,137.203,137.3629,90398.0
2015-06-02 11:30:00,154.64,154.84,154.5,154.77,13500.0,137.3629,137.5406,137.2385,137.4784,13500.0
2015-06-02 12:00:00,154.75,155.31,154.71,155.09,29160.0,137.4606,137.9581,137.4251,137.7626,29160.0
2015-06-02 12:30:00,155.09,155.4,154.82,155.35,34059.0,137.7626,138.038,137.5228,137.9936,34059.0
2015-06-02 13:00:00,155.27,155.39,154.79,154.87,56413.0,137.9225,138.0291,137.4961,137.5672,56413.0
2015-06-02 13:30:00,154.86,155.42,154.75,155.28,33532.0,137.5583,138.0558,137.4606,137.9314,33532.0
2015-06-02 14:00:00,155.26,155.26,154.71,154.96,25003.0,137.9136,137.9136,137.4251,137.6472,25003.0
2015-06-02 14:30:00,154.93,154.99,154.48,154.92,30883.0,137.6205,137.6738,137.2208,137.6116,30883.0
2015-06-02 15:00:00,154.87,155.05,154.74,155.03,38928.0,137.5672,137.7271,137.4517,137.7093,38928.0
2015-06-02 15:30:00,155.0,155.38,154.92,155.34,175382.0,137.6827,138.0202,137.6116,137.9847,175382.0
2015-06-03 09:30:00,155.72,156.6,154.81,155.96,71694.0,138.3222,139.1039,137.5139,138.5354,71694.0
2015-06-03 10:00:00,155.96,156.24,155.62,156.2,52031.0,138.5354,138.7841,138.2334,138.7486,52031.0
2015-06-03 10:30:00,156.15,156.34,155.78,156.15,42017.0,138.7042,138.873,138.3755,138.7042,42017.0
2015-06-03 11:00:00,156.15,156.32,155.87,156.0,62426.0,138.7042,138.8552,138.4555,138.571,62426.0
2015-06-03 11:30:00,156.0,156.32,155.75,156.31,54548.0,138.571,138.8552,138.3489,138.8463,54548.0
2015-06-03 12:00:00,156.22,156.23,155.85,155.96,19431.0,138.7664,138.7753,138.4377,138.5354,19431.0
2015-06-03 12:30:00,155.85,156.07,155.77,155.94,46276.0,138.4377,138.6331,138.3667,138.5177,46276.0
2015-06-03 13:00:00,156.0,156.28,155.94,156.15,108537.0,138.571,138.8197,138.5177,138.7042,108537.0
2015-06-03 13:30:00,156.09,156.26,155.95,156.15,59469.0,138.6509,138.8019,138.5265,138.7042,59469.0
2015-06-03 14:00:00,156.15,156.41,155.98,156.38,65783.0,138.7042,138.9352,138.5532,138.9085,65783.0
2015-06-03 14:30:00,156.39,156.49,156.08,156.2,60904.0,138.9174,139.0062,138.642,138.7486,60904.0
2015-06-03 15:00:00,156.2,156.26,156.01,156.15,34683.0,138.7486,138.8019,138.5798,138.7042,34683.0
2015-06-03 15:30:00,156.15,156.83,156.09,156.56,158135.0,138.7042,139.3082,138.6509,139.0684,158135.0
2015-06-04 09:30:00,155.73,156.93,155.54,156.56,36014.0,138.3311,139.3971,138.1624,139.0684,36014.0
2015-06-04 10:00:00,156.4,157.01,155.65,155.74,51159.0,138.9263,139.4681,138.2601,138.34,51159.0
2015-06-04 10:30:00,155.7,156.34,155.6,156.05,23171.0,138.3045,138.873,138.2157,138.6154,23171.0
2015-06-04 11:00:00,156.08,156.59,155.9,156.31,27149.0,138.642,139.095,138.4821,138.8463,27149.0
2015-06-04 11:30:00,156.29,156.69,156.05,156.49,21480.0,138.8286,139.1839,138.6154,139.0062,21480.0
2015-06-04 12:00:00,156.46,156.78,156.26,156.78,22088.0,138.9796,139.2638,138.8019,139.2638,22088.0
2015-06-04 12:30:00,156.79,157.04,156.05,156.28,16826.0,139.2727,139.4948,138.6154,138.8197,16826.0
2015-06-04 13:00:00,156.12,156.8,156.12,156.62,37258.0,138.6776,139.2816,138.6776,139.1217,37258.0
2015-06-04 13:30:00,156.6,156.76,156.38,156.65,22163.0,139.1039,139.2461,138.9085,139.1483,22163.0
2015-06-04 14:00:00,156.63,157.01,156.5,156.87,33566.0,139.1306,139.4681,139.0151,139.3438,33566.0
2015-06-04 14:30:00,156.88,157.1,156.75,156.87,33946.0,139.3526,139.5481,139.2372,139.3438,33946.0
2015-06-04 15:00:00,156.82,157.1,156.76,156.79,36796.0,139.2993,139.5481,139.2461,139.2727,36796.0
2015-06-04 15:30:00,156.74,156.86,156.46,156.64,85788.0,139.2283,139.3349,138.9796,139.1395,85788.0
2015-06-05 09:30:00,156.27,156.99,156.03,156.54,33706.0,138.8108,139.4504,138.5976,139.0506,33706.0
2015-06-05 10:00:00,156.54,156.81,156.27,156.5,43173.0,139.0506,139.2905,138.8108,139.0151,43173.0
2015-06-05 10:30:00,156.37,156.99,156.34,156.93,22813.0,138.8996,139.4504,138.873,139.3971,22813.0
2015-06-05 11:00:00,156.93,157.51,156.68,157.41,27488.0,139.3971,139.9123,139.175,139.8234,27488.0
2015-06-05 11:30:00,157.34,157.66,156.56,156.83,53233.0,139.7612,140.0455,139.0684,139.3082,53233.0
2015-06-05 12:00:00,156.83,157.06,156.75,156.82,52517.0,139.3082,139.5125,139.2372,139.2993,52517.0
2015-06-05 12:30:00,156.77,157.62,156.56,157.37,37107.0,139.2549,140.01,139.0684,139.7879,37107.0
2015-06-05 13:00:00,157.3,157.61,157.03,157.5,39166.0,139.7257,140.0011,139.4859,139.9034,39166.0
2015-06-05 13:30:00,157.52,157.83,157.14,157.36,26072.0,139.9211,140.1965,139.5836,139.779,26072.0
2015-06-05 14:00:00,157.34,157.62,157.09,157.18,28419.0,139.7612,140.01,139.5392,139.6191,28419.0
2015-06-05 14:30:00,157.19,157.86,157.19,157.62,39213.0,139.628,140.2232,139.628,140.01,39213.0
2015-06-05 15:00:00,157.62,157.78,157.22,157.39,38055.0,140.01,140.1521,139.6547,139.8057,38055.0
2015-06-05 15:30:00,157.4,157.5,157.16,157.45,101745.0,139.8145,139.9034,139.6014,139.859,101745.0
2015-06-08 09:30:00,157.25,157.85,157.03,157.03,25497.0,139.6813,140.2143,139.4859,139.4859,25497.0
2015-06-08 10:00:00,156.62,157.57,156.59,157.14,31441.0,139.1217,139.9656,139.095,139.5836,31441.0
2015-06-08 10:30:00,157.07,157.6,156.99,157.3,49058.0,139.5214,139.9922,139.4504,139.7257,49058.0
2015-06-08 11:00:00,157.21,157.64,157.0,157.06,24121.0,139.6458,140.0277,139.4592,139.5125,24121.0
2015-06-08 11:30:00,157.06,157.07,156.71,156.73,15908.0,139.5125,139.5214,139.2016,139.2194,15908.0
2015-06-08 12:00:00,156.65,157.21,156.61,157.14,24743.0,139.1483,139.6458,139.1128,139.5836,24743.0
2015-06-08 12:30:00,157.14,157.15,156.69,156.88,13643.0,139.5836,139.5925,139.1839,139.3526,13643.0
2015-06-08 13:00:00,156.85,157.34,156.85,157.1,38847.0,139.326,139.7612,139.326,139.5481,38847.0
2015-06-08 13:30:00,157.08,157.15,156.69,156.99,40286.0,139.5303,139.5925,139.1839,139.4504,40286.0
2015-06-08 14:00:00,156.98,157.23,156.89,157.17,47208.0,139.4415,139.6635,139.3615,139.6102,47208.0
2015-06-08 14:30:00,157.19,157.7,157.17,157.62,59987.0,139.628,140.081,139.6102,140.01,59987.0
2015-06-08 15:00:00,157.6,157.83,156.9,156.94,118925.0,139.9922,140.1965,139.3704,139.4059,118925.0
2015-06-08 15:30:00,156.95,157.42,156.92,157.3,232961.0,139.4148,139.8323,139.3882,139.7257,232961.0
2015-06-09 09:30:00,156.4,158.11,156.31,157.24,86351.0,138.9263,140.4452,138.8463,139.6724,86351.0
2015-06-09 10:00:00,157.54,157.86,156.24,156.54,95604.0,139.9389,140.2232,138.7841,139.0506,95604.0
2015-06-09 10:30:00,156.71,157.44,156.34,156.81,65055.0,139.2016,139.8501,138.873,139.2905,65055.0
2015-06-09 11:00:00,156.9,157.19,156.8,156.94,54137.0,139.3704,139.628,139.2816,139.4059,54137.0
2015-06-09 11:30:00,156.94,157.88,156.93,157.62,51222.0,139.4059,140.2409,139.3971,140.01,51222.0
2015-06-09 12:00:00,157.7,158.0,156.99,157.33,42915.0,140.081,140.3475,139.4504,139.7524,42915.0
2015-06-09 12:30:00,157.39,157.99,157.15,157.8,58463.0,139.8057,140.3386,139.5925,140.1699,58463.0
2015-06-09 13:00:00,157.77,158.54,157.77,157.97,46321.0,140.1432,140.8272,140.1432,140.3209,46321.0
2015-06-09 13:30:00,157.97,158.02,157.4,157.64,52161.0,140.3209,140.3653,139.8145,140.0277,52161.0
2015-06-09 14:00:00,157.67,157.91,157.14,157.34,44976.0,140.0544,140.2676,139.5836,139.7612,44976.0
2015-06-09 14:30:00,157.36,157.72,156.9,156.99,59579.0,139.779,140.0988,139.3704,139.4504,59579.0
2015-06-09 15:00:00,156.97,157.31,156.52,157.28,68437.0,139.4326,139.7346,139.0329,139.708,68437.0
2015-06-09 15:30:00,157.26,157.49,157.07,157.41,102229.0,139.6902,139.8945,139.5214,139.8234,102229.0
2015-06-10 09:30:00,158.55,159.19,157.54,158.75,126733.0,140.8361,141.4046,139.9389,141.0137,126733.0
2015-06-10 10:00:00,158.75,159.14,158.5,158.67,74051.0,141.0137,141.3601,140.7916,140.9427,74051.0
2015-06-10 10:30:00,158.6,159.01,158.51,158.7,58845.0,140.8805,141.2447,140.8005,140.9693,58845.0
2015-06-10 11:00:00,158.72,158.96,158.65,158.85,63071.0,140.9871,141.2003,140.9249,141.1025,63071.0
2015-06-10 11:30:00,158.8,159.33,158.69,158.7,104007.0,141.0581,141.5289,140.9604,140.9693,104007.0
2015-06-10 12:00:00,158.69,160.06,158.68,159.87,59115.0,140.9604,142.1774,140.9515,142.0086,59115.0
2015-06-10 12:30:00,159.79,159.98,159.35,159.57,40890.0,141.9375,142.1063,141.5467,141.7421,40890.0
2015-06-10 13:00:00,159.57,159.89,159.24,159.41,51652.0,141.7421,142.0264,141.449,141.6,51652.0
2015-06-10 13:30:00,159.49,159.76,159.34,159.62,42582.0,141.671,141.9109,141.5378,141.7865,42582.0
2015-06-10 14:00:00,159.57,160.13,159.55,159.96,70855.0,141.7421,142.2395,141.7243,142.0885,70855.0
2015-06-10 14:30:00,159.94,160.45,159.84,160.2,87638.0,142.0708,142.5238,141.9819,142.3017,87638.0
2015-06-10 15:00:00,160.2,160.48,159.9,159.97,71390.0,142.3017,142.5504,142.0352,142.0974,71390.0
2015-06-10 15:30:00,159.97,160.65,159.92,160.27,148113.0,142.0974,142.7014,142.053,142.3639,148113.0
2015-06-11 09:30:00,160.31,161.08,160.29,161.0,25218.0,142.3994,143.0834,142.3817,143.0123,25218.0
2015-06-11 10:00:00,160.95,161.0,160.31,160.31,27430.0,142.9679,143.0123,142.3994,142.3994,27430.0
2015-06-11 10:30:00,160.23,160.31,159.95,160.03,16078.0,142.3284,142.3994,142.0796,142.1507,16078.0
2015-06-11 11:00:00,160.05,160.28,159.92,160.14,9960.0,142.1685,142.3728,142.053,142.2484,9960.0
2015-06-11 11:30:00,160.3,160.41,160.12,160.41,12285.0,142.3905,142.4883,142.2307,142.4883,12285.0
2015-06-11 12:00:00,160.39,160.84,160.28,160.84,10310.0,142.4705,142.8702,142.3728,142.8702,10310.0
2015-06-11 12:30:00,160.82,160.91,160.43,160.51,15000.0,142.8524,142.9324,142.506,142.5771,15000.0
2015-06-11 13:00:00,160.53,160.71,160.36,160.59,15753.0,142.5948,142.7547,142.4438,142.6481,15753.0
2015-06-11 13:30:00,160.6,160.99,160.59,160.99,9428.0,142.657,143.0035,142.6481,143.0035,9428.0
2015-06-11 14:00:00,160.94,160.97,160.34,160.41,63095.0,142.959,142.9857,142.4261,142.4883,63095.0
2015-06-11 14:30:00,160.39,160.42,159.68,159.97,21611.0,142.4705,142.4971,141.8398,142.0974,21611.0
2015-06-11 15:00:00,159.97,160.35,159.92,160.28,18421.0,142.0974,142.435,142.053,142.3728,18421.0
2015-06-11 15:30:00,160.21,160.63,160.13,160.61,106293.0,142.3106,142.6837,142.2395,142.6659,106293.0
2015-06-12 09:30:00,160.29,160.99,159.98,160.87,32206.0,142.3817,143.0035,142.1063,142.8969,32206.0
2015-06-12 10:00:00,160.81,161.65,160.8,161.59,19007.0,142.8436,143.5897,142.8347,143.5364,19007.0
2015-06-12 10:30:00,161.46,161.46,160.12,160.28,47274.0,143.4209,143.4209,142.2307,142.3728,47274.0
2015-06-12 11:00:00,160.25,160.93,160.1,160.87,12719.0,142.3461,142.9502,142.2129,142.8969,12719.0
2015-06-12 11:30:00,160.92,160.96,160.56,160.74,15082.0,142.9413,142.9768,142.6215,142.7814,15082.0
2015-06-12 12:00:00,160.74,161.07,160.6,160.82,19667.0,142.7814,143.0745,142.657,142.8524,19667.0
2015-06-12 12:30:00,160.89,160.89,160.54,160.58,19293.0,142.9146,142.9146,142.6037,142.6393,19293.0
2015-06-12 13:00:00,160.55,160.71,160.45,160.54,17358.0,142.6126,142.7547,142.5238,142.6037,17358.0
2015-06-12 13:30:00,160.55,160.86,160.47,160.86,16206.0,142.6126,142.888,142.5416,142.888,16206.0
2015-06-12 14:00:00,160.79,161.09,160.64,161.05,19409.0,142.8258,143.0923,142.6926,143.0568,19409.0
2015-06-12 14:30:00,161.03,161.25,160.98,160.98,23633.0,143.039,143.2344,142.9946,142.9946,23633.0
2015-06-12 15:00:00,161.0,161.29,160.84,160.85,26908.0,143.0123,143.2699,142.8702,142.8791,26908.0
2015-06-12 15:30:00,160.85,161.3,160.85,161.2,76852.0,142.8791,143.2788,142.8791,143.19,76852.0
2015-06-15 09:30:00,160.12,160.68,158.82,159.27,30143.0,142.2307,142.7281,141.0759,141.4756,30143.0
2015-06-15 10:00:00,159.03,159.25,158.15,158.57,27692.0,141.2624,141.4579,140.4808,140.8538,27692.0
2015-06-15 10:30:00,158.34,159.59,158.12,159.59,32274.0,140.6495,141.7599,140.4541,141.7599,32274.0
2015-06-15 11:00:00,159.63,160.03,158.91,159.06,20069.0,141.7954,142.1507,141.1558,141.2891,20069.0
2015-06-15 11:30:00,158.96,159.61,158.84,159.61,18217.0,141.2003,141.7776,141.0937,141.7776,18217.0
2015-06-15 12:00:00,159.69,159.71,159.36,159.5,33743.0,141.8487,141.8665,141.5556,141.6799,33743.0
2015-06-15 12:30:00,159.58,159.69,159.2,159.33,21055.0,141.751,141.8487,141.4134,141.5289,21055.0
2015-06-15 13:00:00,159.31,159.38,158.88,159.04,14818.0,141.5112,141.5733,141.1292,141.2713,14818.0
2015-06-15 13:30:00,159.15,159.17,158.61,158.63,17197.0,141.369,141.3868,140.8894,140.9071,17197.0
2015-06-15 14:00:00,158.75,159.17,158.67,159.02,24031.0,141.0137,141.3868,140.9427,141.2536,24031.0
2015-06-15 14:30:00,159.02,159.26,158.78,158.9,43674.0,141.2536,141.4667,141.0404,141.147,43674.0
2015-06-15 15:00:00,158.99,159.04,158.55,158.64,37713.0,141.2269,141.2713,140.8361,140.916,37713.0
2015-06-15 15:30:00,158.66,158.73,158.19,158.35,115846.0,140.9338,140.996,140.5163,140.6584,115846.0
2015-06-16 09:30:00,158.41,159.54,157.87,158.73,34818.0,140.7117,141.7155,140.232,140.996,34818.0
2015-06-16 10:00:00,158.66,159.05,158.09,158.3,33409.0,140.9338,141.2802,140.4275,140.614,33409.0
2015-06-16 10:30:00,158.3,158.97,158.19,158.41,16655.0,140.614,141.2091,140.5163,140.7117,16655.0
2015-06-16 11:00:00,158.36,159.1,158.36,159.07,18186.0,140.6673,141.3246,140.6673,141.298,18186.0
2015-06-16 11:30:00,158.99,159.2,158.66,159.02,18336.0,141.2269,141.4134,140.9338,141.2536,18336.0
2015-06-16 12:00:00,159.02,159.59,158.73,159.26,19276.0,141.2536,141.7599,140.996,141.4667,19276.0
2015-06-16 12:30:00,159.34,159.5,159.0,159.03,14169.0,141.5378,141.6799,141.2358,141.2624,14169.0
2015-06-16 13:00:00,159.2,159.27,158.97,159.0,19533.0,141.4134,141.4756,141.2091,141.2358,19533.0
2015-06-16 13:30:00,159.03,159.07,158.68,158.84,12573.0,141.2624,141.298,140.9515,141.0937,12573.0
2015-06-16 14:00:00,158.9,159.0,158.61,158.72,50892.0,141.147,141.2358,140.8894,140.9871,50892.0
2015-06-16 14:30:00,158.71,158.99,158.71,158.87,27067.0,140.9782,141.2269,140.9782,141.1203,27067.0
2015-06-16 15:00:00,158.88,159.33,158.72,159.33,47399.0,141.1292,141.5289,140.9871,141.5289,47399.0
2015-06-16 15:30:00,159.33,159.5,158.9,159.03,94785.0,141.5289,141.6799,141.147,141.2624,94785.0
2015-06-17 09:30:00,159.12,160.67,159.12,159.18,97503.0,141.3957,142.7731,141.3957,141.449,97503.0
2015-06-17 10:00:00,159.35,160.14,159.35,160.09,25497.0,141.6001,142.3021,141.6001,142.2577,25497.0
2015-06-17 10:30:00,160.03,160.38,159.59,159.63,19950.0,142.2044,142.5154,141.8134,141.8489,19950.0
2015-06-17 11:00:00,159.79,159.79,159.02,159.23,26860.0,141.9911,141.9911,141.3069,141.4935,26860.0
2015-06-17 11:30:00,159.07,159.07,158.26,158.63,20227.0,141.3513,141.3513,140.6315,140.9603,20227.0
2015-06-17 12:00:00,158.64,159.17,158.57,158.85,8479.0,140.9692,141.4402,140.907,141.1558,8479.0
2015-06-17 12:30:00,158.74,158.74,157.65,157.94,13200.0,141.058,141.058,140.0895,140.3472,13200.0
2015-06-17 13:00:00,157.95,158.38,157.95,158.2,19429.0,140.356,140.7381,140.356,140.5782,19429.0
2015-06-17 13:30:00,158.26,158.43,158.06,158.4,6932.0,140.6315,140.7826,140.4538,140.7559,6932.0
2015-06-17 14:00:00,158.29,158.72,158.0,158.67,49019.0,140.6582,141.0403,140.4005,140.9958,49019.0
2015-06-17 14:30:00,158.69,159.36,158.58,159.21,34438.0,141.0136,141.609,140.9159,141.4757,34438.0
2015-06-17 15:00:00,159.24,159.31,158.75,159.3,29199.0,141.5024,141.5646,141.0669,141.5557,29199.0
2015-06-17 15:30:00,159.19,159.34,158.99,158.99,177343.0,141.4579,141.5912,141.2802,141.2802,177343.0
2015-06-18 09:30:00,159.67,160.78,159.4,159.89,45846.0,141.8845,142.8708,141.6445,142.08,45846.0
2015-06-18 10:00:00,159.85,160.21,159.2,159.34,22228.0,142.0444,142.3643,141.4668,141.5912,22228.0
2015-06-18 10:30:00,159.4,159.67,159.13,159.13,20017.0,141.6445,141.8845,141.4046,141.4046,20017.0
2015-06-18 11:00:00,159.15,160.0,159.15,159.84,25936.0,141.4224,142.1777,141.4224,142.0355,25936.0
2015-06-18 11:30:00,159.92,160.35,159.8,160.27,19095.0,142.1066,142.4887,142.0,142.4176,19095.0
2015-06-18 12:00:00,160.19,160.2,159.66,159.83,26940.0,142.3465,142.3554,141.8756,142.0266,26940.0
2015-06-18 12:30:00,159.83,160.48,159.8,160.48,25933.0,142.0266,142.6042,142.0,142.6042,25933.0
2015-06-18 13:00:00,160.48,160.69,160.39,160.47,15278.0,142.6042,142.7908,142.5243,142.5953,15278.0
2015-06-18 13:30:00,160.57,160.58,159.89,160.31,42838.0,142.6842,142.6931,142.08,142.4532,42838.0
2015-06-18 14:00:00,160.33,160.43,160.14,160.23,11926.0,142.4709,142.5598,142.3021,142.3821,11926.0
2015-06-18 14:30:00,160.24,160.31,159.96,160.09,25400.0,142.391,142.4532,142.1422,142.2577,25400.0
2015-06-18 15:00:00,160.08,160.26,159.82,160.17,33291.0,142.2488,142.4087,142.0177,142.3288,33291.0
2015-06-18 15:30:00,160.2,160.38,159.97,160.25,59786.0,142.3554,142.5154,142.151,142.3999,59786.0
2015-06-19 09:30:00,159.64,160.84,159.49,160.84,81850.0,141.8578,142.9241,141.7245,142.9241,81850.0
2015-06-19 10:00:00,160.82,161.34,160.75,160.8,15487.0,142.9064,143.3684,142.8442,142.8886,15487.0
2015-06-19 10:30:00,160.79,160.79,160.49,160.56,11835.0,142.8797,142.8797,142.6131,142.6753,11835.0
2015-06-19 11:00:00,160.54,161.66,160.54,161.65,32036.0,142.6575,143.6528,142.6575,143.6439,32036.0
2015-06-19 11:30:00,161.7,161.79,160.97,161.15,34701.0,143.6883,143.7683,143.0396,143.1996,34701.0
2015-06-19 12:00:00,161.14,161.63,161.0,161.26,34803.0,143.1907,143.6261,143.0663,143.2973,34803.0
2015-06-19 12:30:00,161.23,161.71,161.21,161.31,29211.0,143.2707,143.6972,143.2529,143.3418,29211.0
2015-06-19 13:00:00,161.34,161.75,161.33,161.49,31322.0,143.3684,143.7328,143.3595,143.5017,31322.0
2015-06-19 13:30:00,161.53,161.93,161.42,161.68,15354.0,143.5373,143.8927,143.4395,143.6706,15354.0
2015-06-19 14:00:00,161.62,161.94,161.3,161.71,50570.0,143.6172,143.9016,143.3329,143.6972,50570.0
2015-06-19 14:30:00,161.78,161.78,160.8,160.8,37532.0,143.7594,143.7594,142.8886,142.8886,37532.0
2015-06-19 15:00:00,160.81,160.87,160.3,160.64,43306.0,142.8975,142.9508,142.4443,142.7464,43306.0
2015-06-19 15:30:00,160.64,160.91,160.39,160.39,81422.0,142.7464,142.9863,142.5243,142.5243,81422.0
2015-06-22 09:30:00,161.02,161.74,160.33,160.89,92257.0,143.0841,143.7239,142.4709,142.9686,92257.0
2015-06-22 10:00:00,160.9,161.95,160.61,161.49,61805.0,142.9774,143.9105,142.7197,143.5017,61805.0
2015-06-22 10:30:00,161.42,163.51,161.42,162.56,146966.0,143.4395,145.2967,143.4395,144.4525,146966.0
2015-06-22 11:00:00,162.52,162.55,161.72,162.27,46871.0,144.417,144.4437,143.7061,144.1948,46871.0
2015-06-22 11:30:00,162.2,162.44,162.0,162.14,25501.0,144.1326,144.3459,143.9549,144.0793,25501.0
2015-06-22 12:00:00,162.09,162.14,161.62,161.85,35782.0,144.0349,144.0793,143.6172,143.8216,35782.0
2015-06-22 12:30:00,161.72,162.39,161.55,162.13,29093.0,143.7061,144.3015,143.555,144.0704,29093.0
2015-06-22 13:00:00,162.13,162.72,162.12,162.58,12877.0,144.0704,144.5947,144.0616,144.4703,12877.0
2015-06-22 13:30:00,162.61,163.3,162.52,162.71,19610.0,144.497,145.1101,144.417,144.5858,19610.0
2015-06-22 14:00:00,162.74,162.97,162.64,162.75,13151.0,144.6125,144.8169,144.5236,144.6214,13151.0
2015-06-22 14:30:00,162.83,162.99,162.6,162.88,21831.0,144.6925,144.8346,144.4881,144.7369,21831.0
2015-06-22 15:00:00,162.82,163.06,162.62,162.92,50499.0,144.6836,144.8968,144.5059,144.7724,50499.0
2015-06-22 15:30:00,162.95,163.26,162.66,163.24,91403.0,144.7991,145.0746,144.5414,145.0568,91403.0
2015-06-23 09:30:00,163.71,165.0,163.18,164.7,73556.0,145.4744,146.6208,145.0035,146.3542,73556.0
2015-06-23 10:00:00,164.46,164.97,163.39,163.53,69569.0,146.1409,146.5941,145.1901,145.3145,69569.0
2015-06-23 10:30:00,163.65,164.15,163.36,164.15,21340.0,145.4211,145.8654,145.1634,145.8654,21340.0
2015-06-23 11:00:00,164.18,164.18,163.42,163.72,26644.0,145.8921,145.8921,145.2167,145.4833,26644.0
2015-06-23 11:30:00,163.69,164.1,163.57,163.89,20011.0,145.4567,145.821,145.35,145.6344,20011.0
2015-06-23 12:00:00,163.89,163.89,163.04,163.29,27436.0,145.6344,145.6344,144.8791,145.1012,27436.0
2015-06-23 12:30:00,163.28,163.38,163.13,163.34,12402.0,145.0923,145.1812,144.959,145.1457,12402.0
2015-06-23 13:00:00,163.33,163.57,163.15,163.57,23404.0,145.1368,145.35,144.9768,145.35,23404.0
2015-06-23 13:30:00,163.58,163.59,163.24,163.38,17187.0,145.3589,145.3678,145.0568,145.1812,17187.0
2015-06-23 14:00:00,163.37,163.82,163.37,163.58,15049.0,145.1723,145.5722,145.1723,145.3589,15049.0
2015-06-23 14:30:00,163.56,163.78,163.39,163.67,15345.0,145.3412,145.5366,145.1901,145.4389,15345.0
2015-06-23 15:00:00,163.72,163.81,163.53,163.7,26415.0,145.4833,145.5633,145.3145,145.4656,26415.0
2015-06-23 15:30:00,163.71,164.07,163.54,163.91,77962.0,145.4744,145.7943,145.3234,145.6522,77962.0
2015-06-24 09:30:00,164.0,164.72,163.3,164.72,36951.0,145.7321,146.3719,145.1101,146.3719,36951.0
2015-06-24 10:00:00,164.61,164.69,163.75,164.4,24087.0,146.2742,146.3453,145.51,146.0876,24087.0
2015-06-24 10:30:00,164.37,164.43,164.0,164.2,32864.0,146.0609,146.1142,145.7321,145.9099,32864.0
2015-06-24 11:00:00,164.2,164.59,164.05,164.34,43438.0,145.9099,146.2564,145.7766,146.0343,43438.0
2015-06-24 11:30:00,164.42,164.49,164.11,164.28,33871.0,146.1054,146.1676,145.8299,145.981,33871.0
2015-06-24 12:00:00,164.15,164.2,163.25,163.26,8974.0,145.8654,145.9099,145.0657,145.0746,8974.0
2015-06-24 12:30:00,163.34,163.41,162.7,163.11,17522.0,145.1457,145.2079,144.5769,144.9413,17522.0
2015-06-24 13:00:00,163.1,163.65,163.04,163.37,28733.0,144.9324,145.4211,144.8791,145.1723,28733.0
2015-06-24 13:30:00,163.38,163.73,163.32,163.62,21918.0,145.1812,145.4922,145.1279,145.3945,21918.0
2015-06-24 14:00:00,163.55,164.05,163.25,163.49,23629.0,145.3323,145.7766,145.0657,145.2789,23629.0
2015-06-24 14:30:00,163.5,163.68,163.37,163.5,11349.0,145.2878,145.4478,145.1723,145.2878,11349.0
2015-06-24 15:00:00,163.5,163.66,163.3,163.51,46090.0,145.2878,145.43,145.1101,145.2967,46090.0
2015-06-24 15:30:00,163.58,163.65,163.26,163.43,63689.0,145.3589,145.4211,145.0746,145.2256,63689.0
2015-06-25 09:30:00,163.46,164.22,163.06,163.22,30573.0,145.2523,145.9276,144.8968,145.039,30573.0
2015-06-25 10:00:00,163.29,163.84,162.97,163.14,28392.0,145.1012,145.59,144.8169,144.9679,28392.0
2015-06-25 10:30:00,163.14,163.42,163.14,163.36,15067.0,144.9679,145.2167,144.9679,145.1634,15067.0
2015-06-25 11:00:00,163.31,164.24,163.31,164.24,43624.0,145.119,145.9454,145.119,145.9454,43624.0
2015-06-25 11:30:00,164.08,164.32,164.0,164.21,19904.0,145.8032,146.0165,145.7321,145.9187,19904.0
2015-06-25 12:00:00,164.26,164.5,164.02,164.36,45963.0,145.9632,146.1764,145.7499,146.052,45963.0
2015-06-25 12:30:00,164.34,164.59,164.14,164.18,15132.0,146.0343,146.2564,145.8565,145.8921,15132.0
2015-06-25 13:00:00,164.27,164.28,163.68,163.83,30303.0,145.9721,145.981,145.4478,145.5811,30303.0
2015-06-25 13:30:00,163.9,164.33,163.68,164.31,40844.0,145.6433,146.0254,145.4478,146.0076,40844.0
2015-06-25 14:00:00,164.22,164.29,163.4,164.15,49476.0,145.9276,145.9898,145.199,145.8654,49476.0
2015-06-25 14:30:00,164.11,164.42,163.93,164.08,43194.0,145.8299,146.1054,145.6699,145.8032,43194.0
2015-06-25 15:00:00,164.11,164.57,164.11,164.25,60921.0,145.8299,146.2386,145.8299,145.9543,60921.0
2015-06-25 15:30:00,164.21,164.5,164.06,164.2,101016.0,145.9187,146.1764,145.7855,145.9099,101016.0
2015-06-26 09:30:00,164.98,165.0,163.6,164.5,34093.0,146.603,146.6208,145.3767,146.1764,34093.0
2015-06-26 10:00:00,164.5,164.82,163.99,164.38,34316.0,146.1764,146.4608,145.7233,146.0698,34316.0
2015-06-26 10:30:00,164.31,164.54,163.75,164.34,21714.0,146.0076,146.212,145.51,146.0343,21714.0
2015-06-26 11:00:00,164.28,164.69,164.28,164.46,32713.0,145.981,146.3453,145.981,146.1409,32713.0
2015-06-26 11:30:00,164.55,164.61,163.73,163.73,17502.0,146.2209,146.2742,145.4922,145.4922,17502.0
2015-06-26 12:00:00,163.74,164.71,163.62,164.39,30561.0,145.5011,146.3631,145.3945,146.0787,30561.0
2015-06-26 12:30:00,164.34,164.41,163.92,164.05,13219.0,146.0343,146.0965,145.6611,145.7766,13219.0
2015-06-26 13:00:00,163.9,164.03,163.48,163.9,11670.0,145.6433,145.7588,145.2701,145.6433,11670.0
2015-06-26 13:30:00,163.84,164.24,163.82,164.09,22157.0,145.59,145.9454,145.5722,145.8121,22157.0
2015-06-26 14:00:00,164.14,164.45,164.01,164.41,19383.0,145.8565,146.132,145.741,146.0965,19383.0
2015-06-26 14:30:00,164.39,164.71,164.25,164.55,34742.0,146.0787,146.3631,145.9543,146.2209,34742.0
2015-06-26 15:00:00,164.49,165.05,164.4,165.0,57815.0,146.1676,146.6652,146.0876,146.6208,57815.0
2015-06-26 15:30:00,165.0,165.16,164.16,164.28,230756.0,146.6208,146.7629,145.8743,145.981,230756.0
2015-06-29 09:30:00,163.08,163.08,161.51,161.53,51505.0,144.9146,144.9146,143.5195,143.5373,51505.0
2015-06-29 10:00:00,161.55,162.24,161.42,161.72,21964.0,143.555,144.1682,143.4395,143.7061,21964.0
2015-06-29 10:30:00,161.67,161.87,161.23,161.23,25706.0,143.6617,143.8394,143.2707,143.2707,25706.0
2015-06-29 11:00:00,161.1,161.47,160.85,161.13,17371.0,143.1552,143.484,142.933,143.1818,17371.0
2015-06-29 11:30:00,160.98,161.04,160.4,160.73,22633.0,143.0485,143.1019,142.5331,142.8264,22633.0
2015-06-29 12:00:00,160.7,161.14,160.39,160.55,9868.0,142.7997,143.1907,142.5243,142.6664,9868.0
2015-06-29 12:30:00,160.65,160.9,160.43,160.79,22790.0,142.7553,142.9774,142.5598,142.8797,22790.0
2015-06-29 13:00:00,160.78,160.78,160.01,160.01,13517.0,142.8708,142.8708,142.1866,142.1866,13517.0
2015-06-29 13:30:00,160.11,160.21,159.76,159.98,9734.0,142.2754,142.3643,141.9644,142.1599,9734.0
2015-06-29 14:00:00,159.93,159.97,159.29,159.31,19155.0,142.1155,142.151,141.5468,141.5646,19155.0
2015-06-29 14:30:00,159.35,159.74,159.29,159.45,28641.0,141.6001,141.9467,141.5468,141.689,28641.0
2015-06-29 15:00:00,159.5,159.73,159.22,159.37,37394.0,141.7334,141.9378,141.4846,141.6179,37394.0
2015-06-29 15:30:00,159.29,159.29,158.81,158.96,106328.0,141.5468,141.5468,141.1203,141.2535,106328.0
2015-06-30 09:30:00,160.41,160.65,159.32,160.4,32599.0,142.542,142.7553,141.5734,142.5331,32599.0
2015-06-30 10:00:00,160.18,160.73,159.17,159.59,48576.0,142.3376,142.8264,141.4402,141.8134,48576.0
2015-06-30 10:30:00,159.45,159.86,158.57,159.81,59702.0,141.689,142.0533,140.907,142.0089,59702.0
2015-06-30 11:00:00,159.9,160.55,159.4,159.4,28141.0,142.0888,142.6664,141.6445,141.6445,28141.0
2015-06-30 11:30:00,159.4,159.4,158.11,158.11,24993.0,141.6445,141.6445,140.4982,140.4982,24993.0
2015-06-30 12:00:00,158.27,158.93,158.03,158.81,25837.0,140.6404,141.2269,140.4271,141.1203,25837.0
2015-06-30 12:30:00,158.81,159.07,158.5,158.98,17440.0,141.1203,141.3513,140.8448,141.2713,17440.0
2015-06-30 13:00:00,158.98,159.42,158.84,159.26,36882.0,141.2713,141.6623,141.1469,141.5201,36882.0
2015-06-30 13:30:00,159.2,159.87,159.16,159.62,35900.0,141.4668,142.0622,141.4313,141.84,35900.0
2015-06-30 14:00:00,159.61,160.14,159.46,159.61,18164.0,141.8311,142.3021,141.6978,141.8311,18164.0
2015-06-30 14:30:00,159.65,159.65,158.95,159.27,35576.0,141.8667,141.8667,141.2447,141.529,35576.0
2015-06-30 15:00:00,159.25,159.75,159.2,159.75,29705.0,141.5112,141.9555,141.4668,141.9555,29705.0
2015-06-30 15:30:00,159.6,159.94,159.03,159.27,122678.0,141.8223,142.1244,141.3157,141.529,122678.0
2015-07-01 09:30:00,160.59,161.98,160.31,161.36,50004.0,142.702,143.9371,142.4532,143.3862,50004.0
2015-07-01 10:00:00,161.25,162.14,161.25,161.69,33217.0,143.2885,144.0793,143.2885,143.6794,33217.0
2015-07-01 10:30:00,161.73,161.88,161.12,161.73,23175.0,143.715,143.8483,143.1729,143.715,23175.0
2015-07-01 11:00:00,161.75,162.38,161.3,162.08,36700.0,143.7328,144.2926,143.3329,144.026,36700.0
2015-07-01 11:30:00,162.12,162.4,161.95,161.99,27469.0,144.0616,144.3104,143.9105,143.946,27469.0
2015-07-01 12:00:00,161.94,162.38,161.9,162.13,46646.0,143.9016,144.2926,143.8661,144.0704,46646.0
2015-07-01 12:30:00,162.2,162.29,162.0,162.14,15495.0,144.1326,144.2126,143.9549,144.0793,15495.0
2015-07-01 13:00:00,162.01,162.25,162.0,162.13,17988.0,143.9638,144.1771,143.9549,144.0704,17988.0
2015-07-01 13:30:00,162.02,162.43,162.01,162.12,34484.0,143.9727,144.337,143.9638,144.0616,34484.0
2015-07-01 14:00:00,162.24,162.44,162.12,162.22,27344.0,144.1682,144.3459,144.0616,144.1504,27344.0
2015-07-01 14:30:00,162.21,162.85,162.17,162.49,28160.0,144.1415,144.7102,144.106,144.3903,28160.0
2015-07-01 15:00:00,162.48,162.8,162.39,162.68,26735.0,144.3815,144.6658,144.3015,144.5592,26735.0
2015-07-01 15:30:00,162.68,162.77,162.34,162.56,94462.0,144.5592,144.6391,144.257,144.4525,94462.0
2015-07-02 09:30:00,163.58,164.3,162.93,163.27,45280.0,145.3589,145.9987,144.7813,145.0835,45280.0
2015-07-02 10:00:00,163.24,163.55,162.63,162.95,38147.0,145.0568,145.3323,144.5147,144.7991,38147.0
2015-07-02 10:30:00,162.84,162.92,162.34,162.87,16090.0,144.7014,144.7724,144.257,144.728,16090.0
2015-07-02 11:00:00,162.62,163.11,162.5,162.75,17779.0,144.5059,144.9413,144.3992,144.6214,17779.0
2015-07-02 11:30:00,162.75,163.05,162.24,162.27,28600.0,144.6214,144.888,144.1682,144.1948,28600.0
2015-07-02 12:00:00,162.3,162.66,161.84,161.99,25885.0,144.2215,144.5414,143.8127,143.946,25885.0
2015-07-02 12:30:00,161.99,162.23,161.43,161.54,14100.0,143.946,144.1593,143.4484,143.5462,14100.0
2015-07-02 13:00:00,161.49,161.65,161.18,161.37,17978.0,143.5017,143.6439,143.2263,143.3951,17978.0
2015-07-02 13:30:00,161.56,161.86,161.46,161.52,14032.0,143.5639,143.8305,143.4751,143.5284,14032.0
2015-07-02 14:00:00,161.43,162.04,161.35,161.99,22580.0,143.4484,143.9905,143.3773,143.946,22580.0
2015-07-02 14:30:00,162.03,162.04,161.45,162.04,21125.0,143.9816,143.9905,143.4662,143.9905,21125.0
2015-07-02 15:00:00,162.0,162.22,161.9,162.08,14280.0,143.9549,144.1504,143.8661,144.026,14280.0
2015-07-02 15:30:00,162.15,162.29,161.83,162.06,49203.0,144.0882,144.2126,143.8039,144.0082,49203.0
2015-07-06 09:30:00,161.37,164.22,161.22,163.64,53271.0,143.3951,145.9276,143.2618,145.4122,53271.0
2015-07-06 10:00:00,163.44,163.6,162.55,163.22,30859.0,145.2345,145.3767,144.4437,145.039,30859.0
2015-07-06 10:30:00,163.22,163.99,162.96,163.73,34878.0,145.039,145.7233,144.808,145.4922,34878.0
2015-07-06 11:00:00,163.85,164.42,163.53,163.6,56272.0,145.5988,146.1054,145.3145,145.3767,56272.0
2015-07-06 11:30:00,163.44,163.61,163.32,163.61,15203.0,145.2345,145.3856,145.1279,145.3856,15203.0
2015-07-06 12:00:00,163.6,163.74,163.38,163.55,16411.0,145.3767,145.5011,145.1812,145.3323,16411.0
2015-07-06 12:30:00,163.43,163.43,162.82,163.06,20094.0,145.2256,145.2256,144.6836,144.8968,20094.0
2015-07-06 13:00:00,163.03,163.06,162.26,162.55,17498.0,144.8702,144.8968,144.186,144.4437,17498.0
2015-07-06 13:30:00,162.58,162.58,162.08,162.25,8153.0,144.4703,144.4703,144.026,144.1771,8153.0
2015-07-06 14:00:00,162.45,162.8,162.0,162.18,10613.0,144.3548,144.6658,143.9549,144.1149,10613.0
2015-07-06 14:30:00,162.22,162.75,162.13,162.26,13551.0,144.1504,144.6214,144.0704,144.186,13551.0
2015-07-06 15:00:00,162.23,163.11,162.23,163.03,18416.0,144.1593,144.9413,144.1593,144.8702,18416.0
2015-07-06 15:30:00,163.03,163.51,163.0,163.4,68086.0,144.8702,145.2967,144.8435,145.199,68086.0
2015-07-07 09:30:00,164.74,165.2,163.04,164.44,173598.0,146.3897,146.7985,144.8791,146.1231,173598.0
2015-07-07 10:00:00,164.36,164.55,163.07,163.07,193745.0,146.052,146.2209,144.9057,144.9057,193745.0
2015-07-07 10:30:00,163.07,163.42,162.47,163.01,97363.0,144.9057,145.2167,144.3726,144.8524,97363.0
2015-07-07 11:00:00,162.94,163.25,162.12,162.24,75054.0,144.7902,145.0657,144.0616,144.1682,75054.0
2015-07-07 11:30:00,162.27,163.38,161.68,163.2,54204.0,144.1948,145.1812,143.6706,145.0213,54204.0
2015-07-07 12:00:00,163.16,163.4,162.98,163.27,41888.0,144.9857,145.199,144.8258,145.0835,41888.0
2015-07-07 12:30:00,163.31,163.56,162.73,163.56,28164.0,145.119,145.3412,144.6036,145.3412,28164.0
2015-07-07 13:00:00,163.56,163.9,163.08,163.77,33769.0,145.3412,145.6433,144.9146,145.5278,33769.0
2015-07-07 13:30:00,163.88,163.9,163.16,163.4,61148.0,145.6255,145.6433,144.9857,145.199,61148.0
2015-07-07 14:00:00,163.37,163.39,162.7,163.0,55341.0,145.1723,145.1901,144.5769,144.8435,55341.0
2015-07-07 14:30:00,162.93,164.08,162.85,163.65,46394.0,144.7813,145.8032,144.7102,145.4211,46394.0
2015-07-07 15:00:00,163.66,163.8,163.17,163.53,63925.0,145.43,145.5544,144.9946,145.3145,63925.0
2015-07-07 15:30:00,163.61,163.68,163.36,163.52,130547.0,145.3856,145.4478,145.1634,145.3056,130547.0
2015-07-08 09:30:00,162.63,163.82,162.63,163.06,64030.0,144.5147,145.5722,144.5147,144.8968,64030.0
2015-07-08 10:00:00,163.01,163.13,162.1,162.48,71126.0,144.8524,144.959,144.0438,144.3815,71126.0
2015-07-08 10:30:00,162.42,162.42,161.62,162.09,46529.0,144.3281,144.3281,143.6172,144.0349,46529.0
2015-07-08 11:00:00,162.14,162.75,162.14,162.71,45458.0,144.0793,144.6214,144.0793,144.5858,45458.0
2015-07-08 11:30:00,162.68,163.3,162.68,162.98,82950.0,144.5592,145.1101,144.5592,144.8258,82950.0
2015-07-08 12:00:00,163.02,163.03,162.07,162.17,64168.0,144.8613,144.8702,144.0171,144.106,64168.0
2015-07-08 12:30:00,162.19,162.97,162.07,162.43,74673.0,144.1238,144.8169,144.0171,144.337,74673.0
2015-07-08 13:00:00,162.44,162.78,162.09,162.24,53955.0,144.3459,144.648,144.0349,144.1682,53955.0
2015-07-08 13:30:00,162.33,162.46,162.22,162.32,36332.0,144.2482,144.3637,144.1504,144.2393,36332.0
2015-07-08 14:00:00,162.29,162.32,161.92,161.92,56822.0,144.2126,144.2393,143.8838,143.8838,56822.0
2015-07-08 14:30:00,161.91,161.91,161.17,161.18,56435.0,143.8749,143.8749,143.2174,143.2263,56435.0
2015-07-08 15:00:00,161.17,162.25,160.82,161.79,183921.0,143.2174,144.1771,142.9064,143.7683,183921.0
2015-07-08 15:30:00,161.81,161.94,159.12,159.6,1019922.0,143.7861,143.9016,141.3957,141.8223,1019922.0
2015-07-09 09:30:00,161.29,161.9,160.68,161.53,322169.0,143.324,143.8661,142.782,143.5373,322169.0
2015-07-09 10:00:00,161.62,161.62,160.96,161.11,211383.0,143.6172,143.6172,143.0308,143.1641,211383.0
2015-07-09 10:30:00,161.08,162.01,160.69,161.41,119458.0,143.1374,143.9638,142.7908,143.4306,119458.0
2015-07-09 11:00:00,161.44,162.66,161.37,162.45,74175.0,143.4573,144.5414,143.3951,144.3548,74175.0
2015-07-09 11:30:00,162.43,162.66,161.57,162.09,88736.0,144.337,144.5414,143.5728,144.0349,88736.0
2015-07-09 12:00:00,162.08,162.18,161.65,161.75,58131.0,144.026,144.1149,143.6439,143.7328,58131.0
2015-07-09 12:30:00,161.69,162.26,161.42,162.17,61783.0,143.6794,144.186,143.4395,144.106,61783.0
2015-07-09 13:00:00,162.21,162.3,161.75,161.83,58215.0,144.1415,144.2215,143.7328,143.8039,58215.0
2015-07-09 13:30:00,161.84,162.35,161.74,162.32,42009.0,143.8127,144.2659,143.7239,144.2393,42009.0
2015-07-09 14:00:00,162.3,162.33,161.48,161.62,58705.0,144.2215,144.2482,143.4928,143.6172,58705.0
2015-07-09 14:30:00,161.68,162.03,161.55,161.95,52492.0,143.6706,143.9816,143.555,143.9105,52492.0
2015-07-09 15:00:00,161.96,162.52,161.91,162.0,80728.0,143.9194,144.417,143.8749,143.9549,80728.0
2015-07-09 15:30:00,162.0,162.27,161.61,162.07,290157.0,143.9549,144.1948,143.6084,144.0171,290157.0
2015-07-10 09:30:00,163.95,164.4,162.97,163.48,31573.0,145.6877,146.0876,144.8169,145.2701,31573.0
2015-07-10 10:00:00,163.4,163.83,162.96,163.81,29915.0,145.199,145.5811,144.808,145.5633,29915.0
2015-07-10 10:30:00,163.9,164.11,163.43,163.92,49440.0,145.6433,145.8299,145.2256,145.6611,49440.0
2015-07-10 11:00:00,163.91,164.55,163.82,164.46,31945.0,145.6522,146.2209,145.5722,146.1409,31945.0
2015-07-10 11:30:00,164.45,164.98,164.29,164.43,43662.0,146.132,146.603,145.9898,146.1142,43662.0
2015-07-10 12:00:00,164.38,164.58,164.38,164.49,30393.0,146.0698,146.2475,146.0698,146.1676,30393.0
2015-07-10 12:30:00,164.44,164.52,164.27,164.32,25626.0,146.1231,146.1942,145.9721,146.0165,25626.0
2015-07-10 13:00:00,164.3,164.52,164.2,164.52,25282.0,145.9987,146.1942,145.9099,146.1942,25282.0
2015-07-10 13:30:00,164.47,164.52,164.09,164.2,21117.0,146.1498,146.1942,145.8121,145.9099,21117.0
2015-07-10 14:00:00,164.16,164.37,164.1,164.35,8920.0,145.8743,146.0609,145.821,146.0432,8920.0
2015-07-10 14:30:00,164.35,164.52,164.24,164.25,17691.0,146.0432,146.1942,145.9454,145.9543,17691.0
2015-07-10 15:00:00,164.33,164.52,164.28,164.4,21318.0,146.0254,146.1942,145.981,146.0876,21318.0
2015-07-10 15:30:00,164.43,164.46,164.05,164.1,58232.0,146.1142,146.1409,145.7766,145.821,58232.0
2015-07-13 09:30:00,165.05,166.94,164.97,166.0,90756.0,146.6652,148.3447,146.5941,147.5094,90756.0
2015-07-13 10:00:00,165.9,166.11,165.59,165.64,66846.0,147.4205,147.6071,147.145,147.1895,66846.0
2015-07-13 10:30:00,165.65,166.0,165.63,165.97,19686.0,147.1983,147.5094,147.1806,147.4827,19686.0
2015-07-13 11:00:00,165.94,166.12,165.78,166.09,149260.0,147.456,147.616,147.3139,147.5893,149260.0
2015-07-13 11:30:00,166.05,166.28,165.98,166.21,104475.0,147.5538,147.7582,147.4916,147.696,104475.0
2015-07-13 12:00:00,166.21,166.25,165.9,166.1,25277.0,147.696,147.7315,147.4205,147.5982,25277.0
2015-07-13 12:30:00,166.13,167.58,166.07,167.37,160422.0,147.6249,148.9134,147.5716,148.7268,160422.0
2015-07-13 13:00:00,167.32,167.32,166.73,167.03,36171.0,148.6823,148.6823,148.158,148.4246,36171.0
2015-07-13 13:30:00,167.09,167.46,166.98,167.19,44351.0,148.4779,148.8067,148.3802,148.5668,44351.0
2015-07-13 14:00:00,167.19,168.37,167.06,167.27,167823.0,148.5668,149.6154,148.4513,148.6379,167823.0
2015-07-13 14:30:00,167.27,168.05,167.09,167.97,83684.0,148.6379,149.331,148.4779,149.2599,83684.0
2015-07-13 15:00:00,167.97,168.03,167.33,168.0,48880.0,149.2599,149.3132,148.6912,149.2866,48880.0
2015-07-13 15:30:00,168.0,169.33,167.9,169.27,364596.0,149.2866,150.4684,149.1977,150.4151,364596.0
2015-07-14 09:30:00,169.39,169.9,168.07,168.58,68762.0,150.5218,150.9749,149.3488,149.802,68762.0
2015-07-14 10:00:00,168.65,168.72,168.01,168.47,50151.0,149.8642,149.9264,149.2955,149.7042,50151.0
2015-07-14 10:30:00,168.47,168.56,167.56,167.83,78740.0,149.7042,149.7842,148.8956,149.1355,78740.0
2015-07-14 11:00:00,167.85,168.54,167.85,168.25,67249.0,149.1533,149.7664,149.1533,149.5087,67249.0
2015-07-14 11:30:00,168.25,168.3,167.5,167.7,58414.0,149.5087,149.5532,148.8423,149.02,58414.0
2015-07-14 12:00:00,167.79,168.1,167.7,167.83,48765.0,149.1,149.3754,149.02,149.1355,48765.0
2015-07-14 12:30:00,167.84,168.09,167.75,167.92,30730.0,149.1444,149.3666,149.0644,149.2155,30730.0
2015-07-14 13:00:00,167.88,168.03,167.75,167.89,25456.0,149.1799,149.3132,149.0644,149.1888,25456.0
2015-07-14 13:30:00,167.9,167.93,167.64,167.65,19651.0,149.1977,149.2244,148.9667,148.9756,19651.0
2015-07-14 14:00:00,167.68,167.76,167.48,167.56,26670.0,149.0022,149.0733,148.8245,148.8956,26670.0
2015-07-14 14:30:00,167.52,167.77,167.4,167.7,58631.0,148.86,149.0822,148.7534,149.02,58631.0
2015-07-14 15:00:00,167.67,167.76,167.56,167.57,46312.0,148.9933,149.0733,148.8956,148.9045,46312.0
2015-07-14 15:30:00,167.56,167.58,167.06,167.28,99338.0,148.8956,148.9134,148.4513,148.6468,99338.0
2015-07-15 09:30:00,167.21,167.45,166.46,167.03,17123.0,148.5846,148.7978,147.9181,148.4246,17123.0
2015-07-15 10:00:00,167.15,167.65,166.99,167.65,21823.0,148.5313,148.9756,148.3891,148.9756,21823.0
2015-07-15 10:30:00,167.62,168.06,167.53,167.84,40753.0,148.9489,149.3399,148.8689,149.1444,40753.0
2015-07-15 11:00:00,167.81,168.73,167.8,168.28,27946.0,149.1177,149.9353,149.1089,149.5354,27946.0
2015-07-15 11:30:00,168.23,168.46,168.13,168.35,18775.0,149.491,149.6953,149.4021,149.5976,18775.0
2015-07-15 12:00:00,168.38,168.66,168.3,168.46,21942.0,149.6243,149.8731,149.5532,149.6953,21942.0
2015-07-15 12:30:00,168.43,168.56,168.33,168.47,28189.0,149.6687,149.7842,149.5798,149.7042,28189.0
2015-07-15 13:00:00,168.45,168.97,168.39,168.97,23814.0,149.6865,150.1485,149.6331,150.1485,23814.0
2015-07-15 13:30:00,169.03,169.14,168.62,168.76,16607.0,150.2019,150.2996,149.8375,149.9619,16607.0
2015-07-15 14:00:00,168.78,168.78,168.39,168.6,31444.0,149.9797,149.9797,149.6331,149.8197,31444.0
2015-07-15 14:30:00,168.6,168.85,168.17,168.43,38969.0,149.8197,150.0419,149.4376,149.6687,38969.0
2015-07-15 15:00:00,168.48,168.65,168.37,168.65,50979.0,149.7131,149.8642,149.6154,149.8642,50979.0
2015-07-15 15:30:00,168.65,168.74,168.2,168.41,139511.0,149.8642,149.9442,149.4643,149.6509,139511.0
2015-07-16 09:30:00,168.91,169.37,168.47,169.04,30498.0,150.0952,150.504,149.7042,150.2107,30498.0
2015-07-16 10:00:00,168.84,168.95,168.27,168.42,17392.0,150.033,150.1308,149.5265,149.6598,17392.0
2015-07-16 10:30:00,168.45,168.89,168.43,168.72,45175.0,149.6865,150.0774,149.6687,149.9264,45175.0
2015-07-16 11:00:00,168.7,169.3,168.52,168.64,31960.0,149.9086,150.4418,149.7487,149.8553,31960.0
2015-07-16 11:30:00,168.62,168.97,168.55,168.8,20587.0,149.8375,150.1485,149.7753,149.9975,20587.0
2015-07-16 12:00:00,168.83,169.45,168.79,169.37,15000.0,150.0241,150.5751,149.9886,150.504,15000.0
2015-07-16 12:30:00,169.36,169.82,169.27,169.34,21427.0,150.4951,150.9039,150.4151,150.4773,21427.0
2015-07-16 13:00:00,169.32,169.68,169.27,169.33,17534.0,150.4595,150.7794,150.4151,150.4684,17534.0
2015-07-16 13:30:00,169.25,169.38,168.68,168.68,37106.0,150.3973,150.5129,149.8908,149.8908,37106.0
2015-07-16 14:00:00,168.72,169.1,168.64,169.09,57820.0,149.9264,150.2641,149.8553,150.2552,57820.0
2015-07-16 14:30:00,168.99,169.54,168.98,169.21,21382.0,150.1663,150.655,150.1574,150.3618,21382.0
2015-07-16 15:00:00,169.14,169.41,169.05,169.25,46192.0,150.2996,150.5395,150.2196,150.3973,46192.0
2015-07-16 15:30:00,169.27,169.41,169.07,169.31,81057.0,150.4151,150.5395,150.2374,150.4507,81057.0
2015-07-17 09:30:00,169.07,169.87,168.06,168.66,56333.0,150.2374,150.9483,149.3399,149.8731,56333.0
2015-07-17 10:00:00,168.73,169.12,168.26,169.11,26760.0,149.9353,150.2818,149.5176,150.2729,26760.0
2015-07-17 10:30:00,169.13,169.13,168.78,168.97,24151.0,150.2907,150.2907,149.9797,150.1485,24151.0
2015-07-17 11:00:00,168.99,168.99,168.39,168.41,22500.0,150.1663,150.1663,149.6331,149.6509,22500.0
2015-07-17 11:30:00,168.47,168.85,168.45,168.65,27330.0,149.7042,150.0419,149.6865,149.8642,27330.0
2015-07-17 12:00:00,168.65,168.71,168.46,168.61,16558.0,149.8642,149.9175,149.6953,149.8286,16558.0
2015-07-17 12:30:00,168.59,168.85,168.51,168.8,19866.0,149.8109,150.0419,149.7398,149.9975,19866.0
2015-07-17 13:00:00,168.8,169.29,168.8,169.25,14630.0,149.9975,150.4329,149.9975,150.3973,14630.0
2015-07-17 13:30:00,169.21,169.21,168.9,169.03,12357.0,150.3618,150.3618,150.0863,150.2019,12357.0
2015-07-17 14:00:00,169.11,169.37,169.06,169.34,10486.0,150.2729,150.504,150.2285,150.4773,10486.0
2015-07-17 14:30:00,169.32,169.34,169.12,169.25,22635.0,150.4595,150.4773,150.2818,150.3973,22635.0
2015-07-17 15:00:00,169.25,169.31,169.04,169.23,22153.0,150.3973,150.4507,150.2107,150.3796,22153.0
2015-07-17 15:30:00,169.21,169.78,169.2,169.7,117876.0,150.3618,150.8683,150.3529,150.7972,117876.0
2015-07-20 09:30:00,169.7,170.0,168.57,169.34,34656.0,150.7972,151.0638,149.7931,150.4773,34656.0
2015-07-20 10:00:00,169.35,169.88,169.05,169.14,28281.0,150.4862,150.9572,150.2196,150.2996,28281.0
2015-07-20 10:30:00,169.1,169.16,168.24,168.5,41788.0,150.2641,150.3174,149.4998,149.7309,41788.0
2015-07-20 11:00:00,168.46,168.94,168.34,168.67,11480.0,149.6953,150.1219,149.5887,149.882,11480.0
2015-07-20 11:30:00,168.67,169.19,168.3,169.19,67529.0,149.882,150.344,149.5532,150.344,67529.0
2015-07-20 12:00:00,169.06,169.11,168.53,168.53,33981.0,150.2285,150.2729,149.7575,149.7575,33981.0
2015-07-20 12:30:00,168.68,169.03,168.6,168.96,17139.0,149.8908,150.2019,149.8197,150.1396,17139.0
2015-07-20 13:00:00,169.07,169.08,168.54,168.67,19040.0,150.2374,150.2463,149.7664,149.882,19040.0
2015-07-20 13:30:00,168.66,168.99,168.5,168.5,21671.0,149.8731,150.1663,149.7309,149.7309,21671.0
2015-07-20 14:00:00,168.54,168.87,168.31,168.77,41358.0,149.7664,150.0597,149.5621,149.9708,41358.0
2015-07-20 14:30:00,168.86,168.96,168.61,168.64,9530.0,150.0508,150.1396,149.8286,149.8553,9530.0
2015-07-20 15:00:00,168.67,168.97,168.66,168.91,17731.0,149.882,150.1485,149.8731,150.0952,17731.0
2015-07-20 15:30:00,168.89,168.91,168.44,168.7,47923.0,150.0774,150.0952,149.6776,149.9086,47923.0
2015-07-21 09:30:00,168.54,168.93,167.87,168.61,14808.0,149.7664,150.113,149.1711,149.8286,14808.0
2015-07-21 10:00:00,168.48,168.61,167.56,167.62,22655.0,149.7131,149.8286,148.8956,148.9489,22655.0
2015-07-21 10:30:00,167.55,167.82,167.07,167.18,12209.0,148.8867,149.1266,148.4602,148.5579,12209.0
2015-07-21 11:00:00,167.33,167.33,166.55,166.84,12809.0,148.6912,148.6912,147.9981,148.2558,12809.0
2015-07-21 11:30:00,166.76,167.51,166.57,167.36,29649.0,148.1847,148.8512,148.0159,148.7179,29649.0
2015-07-21 12:00:00,167.29,167.74,167.28,167.5,43032.0,148.6557,149.0555,148.6468,148.8423,43032.0
2015-07-21 12:30:00,167.51,167.55,167.27,167.3,38761.0,148.8512,148.8867,148.6379,148.6646,38761.0
2015-07-21 13:00:00,167.33,167.9,167.3,167.88,26776.0,148.6912,149.1977,148.6646,149.1799,26776.0
2015-07-21 13:30:00,167.81,167.81,167.42,167.65,15670.0,149.1177,149.1177,148.7712,148.9756,15670.0
2015-07-21 14:00:00,167.61,167.71,167.36,167.71,18586.0,148.94,149.0289,148.7179,149.0289,18586.0
2015-07-21 14:30:00,167.63,167.73,167.3,167.48,12704.0,148.9578,149.0467,148.6646,148.8245,12704.0
2015-07-21 15:00:00,167.41,167.89,167.3,167.7,25043.0,148.7623,149.1888,148.6646,149.02,25043.0
2015-07-21 15:30:00,167.77,167.8,167.03,167.46,121956.0,149.0822,149.1089,148.4246,148.8067,121956.0
2015-07-22 09:30:00,167.48,169.31,166.84,169.26,29305.0,148.8245,150.4507,148.2558,150.4062,29305.0
2015-07-22 10:00:00,169.24,169.84,169.05,169.16,28358.0,150.3885,150.9216,150.2196,150.3174,28358.0
2015-07-22 10:30:00,169.15,169.53,168.81,169.11,19080.0,150.3085,150.6462,150.0064,150.2729,19080.0
2015-07-22 11:00:00,169.19,169.2,168.21,168.26,32668.0,150.344,150.3529,149.4732,149.5176,32668.0
2015-07-22 11:30:00,168.34,168.41,168.05,168.18,29030.0,149.5887,149.6509,149.331,149.4465,29030.0
2015-07-22 12:00:00,168.2,168.36,167.59,167.63,24282.0,149.4643,149.6065,148.9223,148.9578,24282.0
2015-07-22 12:30:00,167.55,167.98,167.39,167.59,33802.0,148.8867,149.2688,148.7445,148.9223,33802.0
2015-07-22 13:00:00,167.54,167.59,167.3,167.46,32070.0,148.8778,148.9223,148.6646,148.8067,32070.0
2015-07-22 13:30:00,167.49,168.0,167.43,167.57,48096.0,148.8334,149.2866,148.7801,148.9045,48096.0
2015-07-22 14:00:00,167.53,168.09,167.43,167.94,31189.0,148.8689,149.3666,148.7801,149.2333,31189.0
2015-07-22 14:30:00,167.96,167.97,167.69,167.92,28158.0,149.251,149.2599,149.0111,149.2155,28158.0
2015-07-22 15:00:00,167.97,168.28,167.91,168.15,32438.0,149.2599,149.5354,149.2066,149.4199,32438.0
2015-07-22 15:30:00,168.2,168.37,167.94,168.33,158013.0,149.4643,149.6154,149.2333,149.5798,158013.0
2015-07-23 09:30:00,169.05,169.29,168.4,168.85,25455.0,150.2196,150.4329,149.642,150.0419,25455.0
2015-07-23 10:00:00,168.87,169.58,168.64,169.58,31893.0,150.0597,150.6906,149.8553,150.6906,31893.0
2015-07-23 10:30:00,169.58,170.9,169.48,170.9,21789.0,150.6906,151.8636,150.6017,151.8636,21789.0
2015-07-23 11:00:00,170.9,171.09,170.3,170.45,27192.0,151.8636,152.0324,151.3304,151.4637,27192.0
2015-07-23 11:30:00,170.54,170.6,170.25,170.46,30165.0,151.5437,151.597,151.286,151.4726,30165.0
2015-07-23 12:00:00,170.47,170.54,170.07,170.37,39468.0,151.4815,151.5437,151.126,151.3926,39468.0
2015-07-23 12:30:00,170.35,170.49,169.86,170.46,20584.0,151.3748,151.4992,150.9394,151.4726,20584.0
2015-07-23 13:00:00,170.36,170.58,170.16,170.25,33693.0,151.3837,151.5792,151.206,151.286,33693.0
2015-07-23 13:30:00,170.25,170.31,169.7,169.7,49349.0,151.286,151.3393,150.7972,150.7972,49349.0
2015-07-23 14:00:00,169.72,170.08,169.27,169.5,29432.0,150.815,151.1349,150.4151,150.6195,29432.0
2015-07-23 14:30:00,169.49,169.63,169.03,169.06,10635.0,150.6106,150.735,150.2019,150.2285,10635.0
2015-07-23 15:00:00,169.1,169.1,168.46,168.46,42880.0,150.2641,150.2641,149.6953,149.6953,42880.0
2015-07-23 15:30:00,168.5,168.53,168.25,168.39,77449.0,149.7309,149.7575,149.5087,149.6331,77449.0
2015-07-24 09:30:00,168.66,169.31,168.13,169.29,26262.0,149.8731,150.4507,149.4021,150.4329,26262.0
2015-07-24 10:00:00,169.04,170.06,169.0,169.62,41703.0,150.2107,151.1171,150.1752,150.7261,41703.0
2015-07-24 10:30:00,169.6,169.6,168.89,169.1,38044.0,150.7084,150.7084,150.0774,150.2641,38044.0
2015-07-24 11:00:00,169.1,169.23,168.21,168.62,42745.0,150.2641,150.3796,149.4732,149.8375,42745.0
2015-07-24 11:30:00,168.73,169.14,168.62,168.69,17816.0,149.9353,150.2996,149.8375,149.8997,17816.0
2015-07-24 12:00:00,168.69,169.06,168.69,168.96,16375.0,149.8997,150.2285,149.8997,150.1396,16375.0
2015-07-24 12:30:00,169.0,169.2,168.69,168.69,33258.0,150.1752,150.3529,149.8997,149.8997,33258.0
2015-07-24 13:00:00,168.84,169.1,168.74,169.01,15815.0,150.033,150.2641,149.9442,150.1841,15815.0
2015-07-24 13:30:00,169.01,169.13,168.58,168.75,22920.0,150.1841,150.2907,149.802,149.953,22920.0
2015-07-24 14:00:00,168.76,168.76,168.09,168.17,18225.0,149.9619,149.9619,149.3666,149.4376,18225.0
2015-07-24 14:30:00,168.16,168.21,167.83,168.0,19925.0,149.4288,149.4732,149.1355,149.2866,19925.0
2015-07-24 15:00:00,167.96,168.43,167.8,168.23,29658.0,149.251,149.6687,149.1089,149.491,29658.0
2015-07-24 15:30:00,168.17,168.51,168.07,168.27,62597.0,149.4376,149.7398,149.3488,149.5265,62597.0
2015-07-27 09:30:00,167.53,167.53,166.58,167.08,15604.0,148.8689,148.8689,148.0248,148.4691,15604.0
2015-07-27 10:00:00,167.08,167.68,166.5,167.68,16663.0,148.4691,149.0022,147.9537,149.0022,16663.0
2015-07-27 10:30:00,167.61,168.6,167.6,168.52,24533.0,148.94,149.8197,148.9311,149.7487,24533.0
2015-07-27 11:00:00,168.41,169.12,168.32,168.97,48615.0,149.6509,150.2818,149.5709,150.1485,48615.0
2015-07-27 11:30:00,168.95,169.12,168.71,169.02,52766.0,150.1308,150.2818,149.9175,150.193,52766.0
2015-07-27 12:00:00,169.0,169.18,168.66,168.9,64048.0,150.1752,150.3351,149.8731,150.0863,64048.0
2015-07-27 12:30:00,168.91,169.03,168.6,168.66,26398.0,150.0952,150.2019,149.8197,149.8731,26398.0
2015-07-27 13:00:00,168.56,168.72,168.21,168.46,20473.0,149.7842,149.9264,149.4732,149.6953,20473.0
2015-07-27 13:30:00,168.36,169.04,168.35,168.81,20693.0,149.6065,150.2107,149.5976,150.0064,20693.0
2015-07-27 14:00:00,168.84,169.08,168.66,168.93,21665.0,150.033,150.2463,149.8731,150.113,21665.0
2015-07-27 14:30:00,168.95,168.99,168.58,168.68,14791.0,150.1308,150.1663,149.802,149.8908,14791.0
2015-07-27 15:00:00,168.73,168.73,168.25,168.42,24635.0,149.9353,149.9353,149.5087,149.6598,24635.0
2015-07-27 15:30:00,168.41,168.52,168.05,168.37,78494.0,149.6509,149.7487,149.331,149.6154,78494.0
2015-07-28 09:30:00,169.08,169.27,167.69,168.84,23735.0,150.2463,150.4151,149.0111,150.033,23735.0
2015-07-28 10:00:00,168.84,168.87,168.03,168.03,24764.0,150.033,150.0597,149.3132,149.3132,24764.0
2015-07-28 10:30:00,168.18,168.85,168.18,168.81,16422.0,149.4465,150.0419,149.4465,150.0064,16422.0
2015-07-28 11:00:00,168.92,169.72,168.67,169.57,20461.0,150.1041,150.815,149.882,150.6817,20461.0
2015-07-28 11:30:00,169.61,169.73,169.29,169.3,7700.0,150.7172,150.8239,150.4329,150.4418,7700.0
2015-07-28 12:00:00,169.43,169.87,169.3,169.85,5093.0,150.5573,150.9483,150.4418,150.9305,5093.0
2015-07-28 12:30:00,169.84,170.49,169.65,170.44,19311.0,150.9216,151.4992,150.7528,151.4548,19311.0
2015-07-28 13:00:00,170.43,170.74,170.03,170.08,16091.0,151.4459,151.7214,151.0905,151.1349,16091.0
2015-07-28 13:30:00,170.06,170.22,169.95,170.16,10338.0,151.1171,151.2593,151.0194,151.206,10338.0
2015-07-28 14:00:00,170.05,170.31,169.99,170.2,8632.0,151.1082,151.3393,151.0549,151.2415,8632.0
2015-07-28 14:30:00,170.13,170.24,169.92,170.01,17654.0,151.1793,151.2771,150.9927,151.0727,17654.0
2015-07-28 15:00:00,169.95,170.25,169.79,170.05,27681.0,151.0194,151.286,150.8772,151.1082,27681.0
2015-07-28 15:30:00,170.05,170.44,170.01,170.29,74018.0,151.1082,151.4548,151.0727,151.3215,74018.0
2015-07-29 09:30:00,170.65,171.32,169.88,170.72,43984.0,151.6414,152.2368,150.9572,151.7036,43984.0
2015-07-29 10:00:00,170.52,171.33,170.3,171.24,33754.0,151.5259,152.2457,151.3304,152.1657,33754.0
2015-07-29 10:30:00,171.24,171.39,170.74,170.84,42358.0,152.1657,152.299,151.7214,151.8102,42358.0
2015-07-29 11:00:00,170.84,171.17,170.75,171.03,30494.0,151.8102,152.1035,151.7303,151.9791,30494.0
2015-07-29 11:30:00,171.0,171.82,170.99,171.34,59012.0,151.9524,152.6811,151.9435,152.2545,59012.0
2015-07-29 12:00:00,171.35,171.45,170.97,171.4,23813.0,152.2634,152.3523,151.9258,152.3079,23813.0
2015-07-29 12:30:00,171.35,171.67,171.16,171.37,28414.0,152.2634,152.5478,152.0946,152.2812,28414.0
2015-07-29 13:00:00,171.38,171.8,171.25,171.64,26461.0,152.2901,152.6633,152.1746,152.5211,26461.0
2015-07-29 13:30:00,171.62,172.36,171.48,172.1,42785.0,152.5034,153.1609,152.3789,152.9299,42785.0
2015-07-29 14:00:00,172.05,172.93,171.87,172.93,39200.0,152.8855,153.6674,152.7255,153.6674,39200.0
2015-07-29 14:30:00,172.95,173.55,172.85,172.85,52695.0,153.6852,154.2184,153.5963,153.5963,52695.0
2015-07-29 15:00:00,172.84,173.61,172.58,173.23,68106.0,153.5875,154.2717,153.3564,153.934,68106.0
2015-07-29 15:30:00,173.36,173.5,172.98,173.07,152944.0,154.0495,154.1739,153.7119,153.7918,152944.0
2015-07-30 09:30:00,172.6,173.68,171.78,172.5,24433.0,153.3742,154.3339,152.6455,153.2853,24433.0
2015-07-30 10:00:00,172.36,172.68,171.43,171.49,23223.0,153.1609,153.4453,152.3345,152.3878,23223.0
2015-07-30 10:30:00,171.64,171.72,170.91,171.43,42339.0,152.5211,152.5922,151.8724,152.3345,42339.0
2015-07-30 11:00:00,171.51,171.79,171.0,171.65,24188.0,152.4056,152.6544,151.9524,152.53,24188.0
2015-07-30 11:30:00,171.67,172.02,171.52,171.87,29030.0,152.5478,152.8588,152.4145,152.7255,29030.0
2015-07-30 12:00:00,171.96,172.46,171.77,172.42,36275.0,152.8055,153.2498,152.6366,153.2142,36275.0
2015-07-30 12:30:00,172.28,172.66,172.15,172.5,8308.0,153.0898,153.4275,152.9743,153.2853,8308.0
2015-07-30 13:00:00,172.58,172.74,171.85,172.09,18960.0,153.3564,153.4986,152.7077,152.921,18960.0
2015-07-30 13:30:00,172.28,172.53,172.08,172.32,15249.0,153.0898,153.312,152.9121,153.1254,15249.0
2015-07-30 14:00:00,172.31,172.6,172.19,172.23,17212.0,153.1165,153.3742,153.0099,153.0454,17212.0
2015-07-30 14:30:00,172.21,172.46,172.11,172.39,14093.0,153.0276,153.2498,152.9388,153.1876,14093.0
2015-07-30 15:00:00,172.38,172.85,172.33,172.78,30435.0,153.1787,153.5963,153.1343,153.5341,30435.0
2015-07-30 15:30:00,172.82,172.86,172.4,172.5,74704.0,153.5697,153.6052,153.1965,153.2853,74704.0
2015-07-31 09:30:00,173.44,173.44,172.06,172.89,27265.0,154.1206,154.1206,152.8943,153.6319,27265.0
2015-07-31 10:00:00,173.08,173.44,172.79,173.31,35793.0,153.8007,154.1206,153.543,154.0051,35793.0
2015-07-31 10:30:00,173.43,174.05,173.29,173.91,12298.0,154.1117,154.6627,153.9873,154.5383,12298.0
2015-07-31 11:00:00,173.85,174.32,173.71,174.09,18443.0,154.485,154.9026,154.3605,154.6982,18443.0
2015-07-31 11:30:00,174.1,174.4,173.97,174.35,22075.0,154.7071,154.9737,154.5916,154.9293,22075.0
2015-07-31 12:00:00,174.4,174.83,174.26,174.65,26921.0,154.9737,155.3558,154.8493,155.1958,26921.0
2015-07-31 12:30:00,174.72,174.79,174.23,174.33,27681.0,155.258,155.3202,154.8226,154.9115,27681.0
2015-07-31 13:00:00,174.34,174.48,174.03,174.15,12851.0,154.9204,155.0448,154.6449,154.7515,12851.0
2015-07-31 13:30:00,174.2,174.69,174.13,174.65,35343.0,154.796,155.2314,154.7338,155.1958,35343.0
2015-07-31 14:00:00,174.63,174.76,174.12,174.46,38472.0,155.1781,155.2936,154.7249,155.027,38472.0
2015-07-31 14:30:00,174.46,174.78,174.4,174.78,30124.0,155.027,155.3114,154.9737,155.3114,30124.0
2015-07-31 15:00:00,174.75,175.0,174.45,174.83,38568.0,155.2847,155.5069,155.0181,155.3558,38568.0
2015-07-31 15:30:00,174.82,174.87,174.01,174.22,108871.0,155.3469,155.3913,154.6271,154.8137,108871.0
2015-08-03 09:30:00,174.93,175.11,173.3,174.26,39026.0,155.4447,155.6046,153.9962,154.8493,39026.0
2015-08-03 10:00:00,174.18,174.18,172.55,172.81,17944.0,154.7782,154.7782,153.3298,153.5608,17944.0
2015-08-03 10:30:00,172.69,173.54,172.57,173.39,8713.0,153.4542,154.2095,153.3475,154.0762,8713.0
2015-08-03 11:00:00,173.32,174.06,173.17,174.06,14220.0,154.014,154.6716,153.8807,154.6716,14220.0
2015-08-03 11:30:00,173.97,174.43,173.86,173.86,12976.0,154.5916,155.0003,154.4938,154.4938,12976.0
2015-08-03 12:00:00,173.94,174.13,173.57,173.79,11000.0,154.5649,154.7338,154.2361,154.4316,11000.0
2015-08-03 12:30:00,173.77,173.77,172.66,172.75,10652.0,154.4139,154.4139,153.4275,153.5075,10652.0
2015-08-03 13:00:00,172.71,173.1,172.22,172.94,18808.0,153.4719,153.8185,153.0365,153.6763,18808.0
2015-08-03 13:30:00,173.02,173.28,172.8,172.96,14096.0,153.7474,153.9784,153.5519,153.6941,14096.0
2015-08-03 14:00:00,173.07,173.2,172.8,172.96,17891.0,153.7918,153.9074,153.5519,153.6941,17891.0
2015-08-03 14:30:00,172.9,173.28,172.89,172.92,35031.0,153.6408,153.9784,153.6319,153.6585,35031.0
2015-08-03 15:00:00,172.91,173.25,172.87,172.87,40239.0,153.6497,153.9518,153.6141,153.6141,40239.0
2015-08-03 15:30:00,172.96,173.81,172.91,173.73,48611.0,153.6941,154.4494,153.6497,154.3783,48611.0
2015-08-04 09:30:00,174.3,174.78,173.7,174.59,7670.0,154.8848,155.3114,154.3517,155.1425,7670.0
2015-08-04 10:00:00,174.27,175.6,174.27,175.58,16752.0,154.8582,156.04,154.8582,156.0223,16752.0
2015-08-04 10:30:00,175.58,175.92,175.03,175.14,23460.0,156.0223,156.3244,155.5335,155.6313,23460.0
2015-08-04 11:00:00,175.04,175.48,174.58,174.74,17882.0,155.5424,155.9334,155.1336,155.2758,17882.0
2015-08-04 11:30:00,174.84,175.11,174.57,174.65,14002.0,155.3647,155.6046,155.1248,155.1958,14002.0
2015-08-04 12:00:00,174.71,175.13,174.61,174.91,13846.0,155.2492,155.6224,155.1603,155.4269,13846.0
2015-08-04 12:30:00,174.8,174.98,174.64,174.65,9100.0,155.3291,155.4891,155.187,155.1958,9100.0
2015-08-04 13:00:00,174.64,175.32,174.56,175.32,12872.0,155.187,155.7912,155.1159,155.7912,12872.0
2015-08-04 13:30:00,175.35,175.6,175.22,175.22,25251.0,155.8179,156.04,155.7024,155.7024,25251.0
2015-08-04 14:00:00,175.2,175.5,174.84,175.49,18540.0,155.6846,155.9512,155.3647,155.9423,18540.0
2015-08-04 14:30:00,175.51,176.1,175.29,175.29,27595.0,155.96,156.4843,155.7646,155.7646,27595.0
2015-08-04 15:00:00,175.29,175.39,175.01,175.08,35688.0,155.7646,155.8534,155.5157,155.5779,35688.0
2015-08-04 15:30:00,175.08,175.34,174.86,175.12,111138.0,155.5779,155.809,155.3825,155.6135,111138.0
2015-08-05 09:30:00,175.52,177.22,175.02,176.28,69031.0,155.9689,157.4796,155.5246,156.6443,69031.0
2015-08-05 10:00:00,176.52,176.66,175.79,175.83,33188.0,156.8575,156.982,156.2089,156.2444,33188.0
2015-08-05 10:30:00,176.03,176.11,174.7,175.63,47747.0,156.4221,156.4932,155.2403,156.0667,47747.0
2015-08-05 11:00:00,175.63,175.63,174.09,175.02,77055.0,156.0667,156.0667,154.6982,155.5246,77055.0
2015-08-05 11:30:00,175.01,175.87,174.97,175.74,14985.0,155.5157,156.2799,155.4802,156.1644,14985.0
2015-08-05 12:00:00,175.82,176.07,175.09,175.34,14726.0,156.2355,156.4577,155.5868,155.809,14726.0
2015-08-05 12:30:00,175.42,175.59,174.83,175.14,24312.0,155.8801,156.0311,155.3558,155.6313,24312.0
2015-08-05 13:00:00,175.14,175.15,174.4,174.71,34649.0,155.6313,155.6401,154.9737,155.2492,34649.0
2015-08-05 13:30:00,174.75,175.39,174.65,174.94,19925.0,155.2847,155.8534,155.1958,155.4535,19925.0
2015-08-05 14:00:00,174.9,175.32,174.87,174.9,34584.0,155.418,155.7912,155.3913,155.418,34584.0
2015-08-05 14:30:00,175.06,175.09,174.56,174.56,30968.0,155.5602,155.5868,155.1159,155.1159,30968.0
2015-08-05 15:00:00,174.69,175.2,174.54,174.91,55140.0,155.2314,155.6846,155.0981,155.4269,55140.0
2015-08-05 15:30:00,174.91,175.54,174.87,175.24,134099.0,155.4269,155.9867,155.3913,155.7201,134099.0
2015-08-06 09:30:00,175.59,175.78,174.34,174.64,22213.0,156.0311,156.2,154.9204,155.187,22213.0
2015-08-06 10:00:00,174.65,175.32,174.23,174.4,20611.0,155.1958,155.7912,154.8226,154.9737,20611.0
2015-08-06 10:30:00,174.23,174.3,173.79,174.07,20298.0,154.8226,154.8848,154.4316,154.6804,20298.0
2015-08-06 11:00:00,174.0,174.0,173.36,173.45,20256.0,154.6182,154.6182,154.0495,154.1295,20256.0
2015-08-06 11:30:00,173.44,173.57,171.57,171.57,48162.0,154.1206,154.2361,152.4589,152.4589,48162.0
2015-08-06 12:00:00,171.66,172.36,171.36,172.14,27625.0,152.5389,153.1609,152.2723,152.9654,27625.0
2015-08-06 12:30:00,172.12,172.12,171.41,171.87,16525.0,152.9477,152.9477,152.3167,152.7255,16525.0
2015-08-06 13:00:00,171.89,172.98,171.87,172.92,51892.0,152.7433,153.7119,152.7255,153.6585,51892.0
2015-08-06 13:30:00,172.95,173.51,172.84,172.87,21047.0,153.6852,154.1828,153.5875,153.6141,21047.0
2015-08-06 14:00:00,172.82,173.13,172.49,173.0,19835.0,153.5697,153.8452,153.2764,153.7296,19835.0
2015-08-06 14:30:00,173.06,173.19,172.78,172.84,30173.0,153.783,153.8985,153.5341,153.5875,30173.0
2015-08-06 15:00:00,172.97,173.12,172.59,172.78,20087.0,153.703,153.8363,153.3653,153.5341,20087.0
2015-08-06 15:30:00,172.78,172.97,172.54,172.72,109299.0,153.5341,153.703,153.3209,153.4808,109299.0
2015-08-07 09:30:00,172.76,173.41,171.76,172.1,28698.0,153.5164,154.094,152.6278,152.9299,28698.0
2015-08-07 10:00:00,172.13,172.56,171.6,171.61,25941.0,152.9565,153.3386,152.4856,152.4945,25941.0
2015-08-07 10:30:00,171.61,172.81,171.61,172.65,39342.0,152.4945,153.5608,152.4945,153.4186,39342.0
2015-08-07 11:00:00,172.66,172.82,171.54,171.95,50454.0,153.4275,153.5697,152.4323,152.7966,50454.0
2015-08-07 11:30:00,171.97,172.68,171.87,172.56,21368.0,152.8144,153.4453,152.7255,153.3386,21368.0
2015-08-07 12:00:00,172.64,172.87,172.4,172.79,11942.0,153.4097,153.6141,153.1965,153.543,11942.0
2015-08-07 12:30:00,172.85,172.93,172.42,172.84,17027.0,153.5963,153.6674,153.2142,153.5875,17027.0
2015-08-07 13:00:00,172.81,172.81,172.04,172.47,29366.0,153.5608,153.5608,152.8766,153.2587,29366.0
2015-08-07 13:30:00,172.53,173.13,172.51,172.95,20519.0,153.312,153.8452,153.2942,153.6852,20519.0
2015-08-07 14:00:00,172.91,173.26,172.79,173.16,22859.0,153.6497,153.9607,153.543,153.8718,22859.0
2015-08-07 14:30:00,173.24,173.39,173.12,173.23,29583.0,153.9429,154.0762,153.8363,153.934,29583.0
2015-08-07 15:00:00,173.2,173.84,173.0,173.58,32574.0,153.9074,154.4761,153.7296,154.245,32574.0
2015-08-07 15:30:00,173.68,174.03,173.6,173.76,77330.0,154.3339,154.6449,154.2628,154.405,77330.0
2015-08-10 09:30:00,174.87,175.32,173.39,173.39,38791.0,155.3913,155.7912,154.0762,154.0762,38791.0
2015-08-10 10:00:00,173.61,174.19,173.31,173.89,37948.0,154.2717,154.7871,154.0051,154.5205,37948.0
2015-08-10 10:30:00,173.78,173.84,173.2,173.65,25885.0,154.4228,154.4761,153.9074,154.3072,25885.0
2015-08-10 11:00:00,173.65,174.31,173.48,173.53,13631.0,154.3072,154.8937,154.1562,154.2006,13631.0
2015-08-10 11:30:00,173.57,174.24,173.55,173.83,18028.0,154.2361,154.8315,154.2184,154.4672,18028.0
2015-08-10 12:00:00,173.86,174.19,173.67,173.82,16765.0,154.4938,154.7871,154.325,154.4583,16765.0
2015-08-10 12:30:00,173.95,173.97,173.51,173.9,17069.0,154.5738,154.5916,154.1828,154.5294,17069.0
2015-08-10 13:00:00,173.89,174.53,173.82,174.47,24159.0,154.5205,155.0892,154.4583,155.0359,24159.0
2015-08-10 13:30:00,174.43,174.5,173.52,173.92,226591.0,155.0003,155.0626,154.1917,154.5472,226591.0
2015-08-10 14:00:00,173.94,173.97,173.38,173.4,78385.0,154.5649,154.5916,154.0673,154.0851,78385.0
2015-08-10 14:30:00,173.49,173.6,172.92,173.0,37669.0,154.1651,154.2628,153.6585,153.7296,37669.0
2015-08-10 15:00:00,173.02,173.18,172.92,173.01,36454.0,153.7474,153.8896,153.6585,153.7385,36454.0
2015-08-10 15:30:00,173.02,173.77,172.98,173.6,164202.0,153.7474,154.4139,153.7119,154.2628,164202.0
2015-08-11 09:30:00,172.74,173.73,171.56,173.48,112532.0,153.4986,154.3783,152.45,154.1562,112532.0
2015-08-11 10:00:00,173.12,173.73,172.09,172.25,258251.0,153.8363,154.3783,152.921,153.0632,258251.0
2015-08-11 10:30:00,172.26,172.3,171.9,172.05,182295.0,153.0721,153.1076,152.7522,152.8855,182295.0
2015-08-11 11:00:00,172.05,172.16,171.72,171.8,146517.0,152.8855,152.9832,152.5922,152.6633,146517.0
2015-08-11 11:30:00,171.78,172.01,171.6,172.01,49542.0,152.6455,152.8499,152.4856,152.8499,49542.0
2015-08-11 12:00:00,171.99,172.09,171.8,171.92,81824.0,152.8321,152.921,152.6633,152.7699,81824.0
2015-08-11 12:30:00,171.9,172.1,171.9,172.02,87699.0,152.7522,152.9299,152.7522,152.8588,87699.0
2015-08-11 13:00:00,172.0,172.13,171.77,172.02,76816.0,152.841,152.9565,152.6366,152.8588,76816.0
2015-08-11 13:30:00,171.97,172.15,171.94,172.04,77354.0,152.8144,152.9743,152.7877,152.8766,77354.0
2015-08-11 14:00:00,172.04,172.25,171.62,172.0,119858.0,152.8766,153.0632,152.5034,152.841,119858.0
2015-08-11 14:30:00,172.0,172.09,171.81,171.95,76022.0,152.841,152.921,152.6722,152.7966,76022.0
2015-08-11 15:00:00,171.94,172.14,171.83,172.04,179074.0,152.7877,152.9654,152.69,152.8766,179074.0
2015-08-11 15:30:00,172.04,172.17,171.89,172.0,359211.0,152.8766,152.9921,152.7433,152.841,359211.0
2015-08-12 09:30:00,170.69,171.16,169.56,170.67,50461.0,151.6769,152.0946,150.6728,151.6592,50461.0
2015-08-12 10:00:00,170.57,170.94,170.06,170.42,101498.0,151.5703,151.8991,151.1171,151.437,101498.0
2015-08-12 10:30:00,170.32,170.4,169.74,169.77,31483.0,151.3482,151.4192,150.8328,150.8594,31483.0
2015-08-12 11:00:00,169.78,170.57,169.64,169.78,54206.0,150.8683,151.5703,150.7439,150.8683,54206.0
2015-08-12 11:30:00,169.79,170.0,169.4,169.59,29089.0,150.8772,151.0638,150.5306,150.6995,29089.0
2015-08-12 12:00:00,169.61,170.23,169.43,170.13,33344.0,150.7172,151.2682,150.5573,151.1793,33344.0
2015-08-12 12:30:00,170.13,171.12,169.98,170.03,192851.0,151.1793,152.059,151.046,151.0905,192851.0
2015-08-12 13:00:00,170.08,170.44,169.45,170.34,505169.0,151.1349,151.4548,150.5751,151.3659,505169.0
2015-08-12 13:30:00,170.3,170.44,170.13,170.28,376609.0,151.3304,151.4548,151.1793,151.3126,376609.0
2015-08-12 14:00:00,170.28,170.38,170.06,170.13,236111.0,151.3126,151.4015,151.1171,151.1793,236111.0
2015-08-12 14:30:00,170.14,171.13,170.13,170.7,339141.0,151.1882,152.0679,151.1793,151.6858,339141.0
2015-08-12 15:00:00,170.71,171.49,170.65,171.38,451102.0,151.6947,152.3878,151.6414,152.2901,451102.0
2015-08-12 15:30:00,171.21,172.58,171.21,172.0,320964.0,152.139,153.3564,152.139,152.841,320964.0
2015-08-13 09:30:00,173.9,180.16,173.0,177.86,330564.0,154.5294,160.0921,153.7296,158.0483,330564.0
2015-08-13 10:00:00,177.33,184.28,176.27,183.54,317874.0,157.5773,163.7532,156.6354,163.0956,317874.0
2015-08-13 10:30:00,183.38,185.75,181.8,184.66,476878.0,162.9534,165.0594,161.5494,164.0908,476878.0
2015-08-13 11:00:00,184.64,187.32,184.47,185.26,350842.0,164.0731,166.4545,163.922,164.624,350842.0
2015-08-13 11:30:00,185.26,186.65,184.78,186.32,243551.0,164.624,165.8592,164.1975,165.5659,243551.0
2015-08-13 12:00:00,186.5,190.69,186.2,189.56,223071.0,165.7259,169.4492,165.4593,168.445,223071.0
2015-08-13 12:30:00,189.81,192.27,187.98,189.09,247025.0,168.6672,170.8532,167.041,168.0274,247025.0
2015-08-13 13:00:00,189.22,190.88,188.28,188.53,150883.0,168.1429,169.618,167.3076,167.5298,150883.0
2015-08-13 13:30:00,188.59,190.05,188.16,189.4,140108.0,167.5831,168.8804,167.201,168.3028,140108.0
2015-08-13 14:00:00,189.63,191.0,188.78,189.1,154049.0,168.5072,169.7246,167.7519,168.0363,154049.0
2015-08-13 14:30:00,189.22,189.64,188.74,189.11,65153.0,168.1429,168.5161,167.7164,168.0452,65153.0
2015-08-13 15:00:00,189.05,190.32,187.73,188.0,176961.0,167.9918,169.1204,166.8189,167.0588,176961.0
2015-08-13 15:30:00,187.79,188.37,187.05,187.84,343951.0,166.8722,167.3876,166.2146,166.9166,343951.0
2015-08-14 09:30:00,188.49,190.14,187.05,189.2,102823.0,167.4942,168.9604,166.2146,168.1251,102823.0
2015-08-14 10:00:00,189.18,190.09,189.02,189.21,65279.0,168.1074,168.916,167.9652,168.134,65279.0
2015-08-14 10:30:00,189.21,189.56,188.24,188.51,76177.0,168.134,168.445,167.2721,167.512,76177.0
2015-08-14 11:00:00,188.46,188.64,186.76,187.29,72986.0,167.4676,167.6275,165.9569,166.4279,72986.0
2015-08-14 11:30:00,187.37,188.15,187.05,187.86,62411.0,166.499,167.1921,166.2146,166.9344,62411.0
2015-08-14 12:00:00,187.83,187.97,186.9,187.97,27478.0,166.9077,167.0321,166.0813,167.0321,27478.0
2015-08-14 12:30:00,188.0,188.83,187.9,188.02,31640.0,167.0588,167.7963,166.9699,167.0766,31640.0
2015-08-14 13:00:00,188.04,188.04,187.02,187.26,59920.0,167.0943,167.0943,166.188,166.4012,59920.0
2015-08-14 13:30:00,187.38,187.92,187.33,187.46,45842.0,166.5079,166.9877,166.4634,166.5789,45842.0
2015-08-14 14:00:00,187.43,187.85,187.34,187.54,38844.0,166.5523,166.9255,166.4723,166.65,38844.0
2015-08-14 14:30:00,187.46,188.1,187.17,187.21,57195.0,166.5789,167.1477,166.3212,166.3568,57195.0
2015-08-14 15:00:00,187.2,187.57,186.81,187.09,95708.0,166.3479,166.6767,166.0013,166.2502,95708.0
2015-08-14 15:30:00,187.09,187.47,186.92,187.0,154383.0,166.2502,166.5878,166.0991,166.1702,154383.0
2015-08-17 09:30:00,187.24,188.06,185.05,185.34,140063.0,166.3835,167.1121,164.4374,164.6951,140063.0
2015-08-17 10:00:00,185.3,186.64,185.05,185.48,83697.0,164.6595,165.8503,164.4374,164.8195,83697.0
2015-08-17 10:30:00,185.58,185.72,185.13,185.72,49763.0,164.9084,165.0328,164.5085,165.0328,49763.0
2015-08-17 11:00:00,185.54,185.94,185.02,185.23,45937.0,164.8728,165.2283,164.4107,164.5973,45937.0
2015-08-17 11:30:00,185.36,185.6,185.17,185.32,40212.0,164.7129,164.9261,164.544,164.6773,40212.0
2015-08-17 12:00:00,185.35,185.52,184.8,185.13,40700.0,164.704,164.855,164.2152,164.5085,40700.0
2015-08-17 12:30:00,185.11,185.69,184.92,185.57,175414.0,164.4907,165.0061,164.3219,164.8995,175414.0
2015-08-17 13:00:00,185.52,186.16,185.15,185.16,83971.0,164.855,165.4238,164.5263,164.5351,83971.0
2015-08-17 13:30:00,185.18,185.3,184.7,184.89,69162.0,164.5529,164.6595,164.1264,164.2952,69162.0
2015-08-17 14:00:00,184.79,184.92,184.13,184.24,76088.0,164.2064,164.3219,163.6199,163.7176,76088.0
2015-08-17 14:30:00,184.21,184.29,183.25,183.37,96734.0,163.691,163.762,162.8379,162.9445,96734.0
2015-08-17 15:00:00,183.5,184.24,183.12,183.52,134569.0,163.06,163.7176,162.7224,163.0778,134569.0
2015-08-17 15:30:00,183.53,184.76,183.38,184.69,254737.0,163.0867,164.1797,162.9534,164.1175,254737.0
2015-08-18 09:30:00,186.22,186.27,183.59,185.13,185369.0,165.4771,165.5215,163.14,164.5085,185369.0
2015-08-18 10:00:00,185.22,185.31,184.74,185.01,194510.0,164.5885,164.6684,164.1619,164.4018,194510.0
2015-08-18 10:30:00,185.01,185.02,184.23,184.78,56523.0,164.4018,164.4107,163.7087,164.1975,56523.0
2015-08-18 11:00:00,184.71,185.15,184.43,184.95,70673.0,164.1353,164.5263,163.8865,164.3485,70673.0
2015-08-18 11:30:00,184.92,185.01,184.66,184.81,45301.0,164.3219,164.4018,164.0908,164.2241,45301.0
2015-08-18 12:00:00,184.8,184.93,184.31,184.69,48837.0,164.2152,164.3308,163.7798,164.1175,48837.0
2015-08-18 12:30:00,184.62,184.83,184.19,184.43,29987.0,164.0553,164.2419,163.6732,163.8865,29987.0
2015-08-18 13:00:00,184.39,184.99,184.22,184.99,23141.0,163.8509,164.3841,163.6998,164.3841,23141.0
2015-08-18 13:30:00,184.95,185.04,184.57,185.02,82002.0,164.3485,164.4285,164.0109,164.4107,82002.0
2015-08-18 14:00:00,185.01,185.72,184.97,185.72,133646.0,164.4018,165.0328,164.3663,165.0328,133646.0
2015-08-18 14:30:00,185.65,185.89,185.35,185.77,78118.0,164.9706,165.1838,164.704,165.0772,78118.0
2015-08-18 15:00:00,185.79,186.15,185.43,185.59,101499.0,165.095,165.4149,164.7751,164.9172,101499.0
2015-08-18 15:30:00,185.67,185.91,185.38,185.72,256138.0,164.9883,165.2016,164.7306,165.0328,256138.0
2015-08-19 09:30:00,185.28,185.88,184.39,184.92,35136.0,164.6418,165.1749,163.8509,164.3219,35136.0
2015-08-19 10:00:00,185.05,186.6,185.04,186.44,39376.0,164.4374,165.8147,164.4285,165.6726,39376.0
2015-08-19 10:30:00,186.43,186.9,186.21,186.63,36937.0,165.6637,166.0813,165.4682,165.8414,36937.0
2015-08-19 11:00:00,186.67,187.28,186.62,187.21,36707.0,165.8769,166.419,165.8325,166.3568,36707.0
2015-08-19 11:30:00,187.05,187.24,186.83,187.11,26036.0,166.2146,166.3835,166.0191,166.2679,26036.0
2015-08-19 12:00:00,187.03,187.5,186.75,187.09,33827.0,166.1968,166.6145,165.948,166.2502,33827.0
2015-08-19 12:30:00,187.12,187.71,187.05,187.64,23307.0,166.2768,166.8011,166.2146,166.7389,23307.0
2015-08-19 13:00:00,187.64,187.91,187.44,187.72,32960.0,166.7389,166.9788,166.5612,166.81,32960.0
2015-08-19 13:30:00,187.65,188.24,187.47,187.52,82037.0,166.7478,167.2721,166.5878,166.6323,82037.0
2015-08-19 14:00:00,187.44,188.5,187.44,187.76,64786.0,166.5612,167.5031,166.5612,166.8455,64786.0
2015-08-19 14:30:00,187.83,187.9,186.63,186.7,47960.0,166.9077,166.9699,165.8414,165.9036,47960.0
2015-08-19 15:00:00,186.65,187.19,186.3,187.19,40850.0,165.8592,166.339,165.5482,166.339,40850.0
2015-08-19 15:30:00,187.11,188.28,187.11,187.88,193784.0,166.2679,167.3076,166.2679,166.9522,193784.0
2015-08-20 09:30:00,187.48,187.65,185.85,186.49,22000.0,166.5967,166.7478,165.1483,165.717,22000.0
2015-08-20 10:00:00,186.23,186.72,185.85,185.96,17544.0,165.486,165.9214,165.1483,165.246,17544.0
2015-08-20 10:30:00,186.23,186.82,186.0,186.64,15011.0,165.486,166.0102,165.2816,165.8503,15011.0
2015-08-20 11:00:00,186.74,187.51,186.34,187.33,27820.0,165.9391,166.6234,165.5837,166.4634,27820.0
2015-08-20 11:30:00,187.23,187.45,186.69,187.05,20646.0,166.3746,166.5701,165.8947,166.2146,20646.0
2015-08-20 12:00:00,186.95,187.38,186.5,187.0,22354.0,166.1258,166.5079,165.7259,166.1702,22354.0
2015-08-20 12:30:00,186.95,187.06,186.21,186.25,21650.0,166.1258,166.2235,165.4682,165.5037,21650.0
2015-08-20 13:00:00,186.14,187.18,186.06,187.14,23009.0,165.406,166.3301,165.3349,166.2946,23009.0
2015-08-20 13:30:00,186.89,187.0,185.82,186.01,31137.0,166.0724,166.1702,165.1216,165.2905,31137.0
2015-08-20 14:00:00,185.95,186.19,185.52,185.52,21520.0,165.2371,165.4504,164.855,164.855,21520.0
2015-08-20 14:30:00,185.52,185.86,185.09,185.69,19451.0,164.855,165.1572,164.4729,165.0061,19451.0
2015-08-20 15:00:00,185.68,186.04,185.48,185.48,34982.0,164.9972,165.3171,164.8195,164.8195,34982.0
2015-08-20 15:30:00,185.49,185.61,184.37,184.49,103682.0,164.8284,164.935,163.8331,163.9398,103682.0
2015-08-21 09:30:00,182.13,183.93,181.48,183.35,138615.0,161.8427,163.4421,161.2651,162.9268,138615.0
2015-08-21 10:00:00,183.35,183.87,182.43,182.54,51727.0,162.9268,163.3888,162.1092,162.207,51727.0
2015-08-21 10:30:00,182.38,182.62,181.01,181.01,40748.0,162.0648,162.2781,160.8474,160.8474,40748.0
2015-08-21 11:00:00,181.15,181.17,179.67,180.95,76907.0,160.9718,160.9896,159.6567,160.7941,76907.0
2015-08-21 11:30:00,180.87,180.87,179.57,180.36,78998.0,160.723,160.723,159.5678,160.2698,78998.0
2015-08-21 12:00:00,180.25,181.4,180.14,180.36,64463.0,160.1721,161.194,160.0743,160.2698,64463.0
2015-08-21 12:30:00,180.37,180.53,178.9,179.0,44002.0,160.2787,160.4209,158.9724,159.0613,44002.0
2015-08-21 13:00:00,178.89,180.03,178.68,179.95,51587.0,158.9636,159.9766,158.7769,159.9055,51587.0
2015-08-21 13:30:00,179.91,180.66,179.59,180.36,71851.0,159.8699,160.5364,159.5856,160.2698,71851.0
2015-08-21 14:00:00,180.34,180.67,179.21,179.28,38218.0,160.252,160.5453,159.2479,159.3101,38218.0
2015-08-21 14:30:00,179.31,179.66,178.68,178.97,54485.0,159.3368,159.6478,158.7769,159.0346,54485.0
2015-08-21 15:00:00,178.9,179.05,177.63,178.09,89066.0,158.9724,159.1057,157.8439,158.2527,89066.0
2015-08-21 15:30:00,178.05,178.43,177.23,177.7,227475.0,158.2171,158.5548,157.4885,157.9061,227475.0
2015-08-24 09:30:00,156.97,173.65,151.3,172.74,215520.0,139.4852,154.3072,134.4468,153.4986,215520.0
2015-08-24 10:00:00,172.9,175.34,172.71,174.01,131930.0,153.6408,155.809,153.4719,154.6271,131930.0
2015-08-24 10:30:00,174.04,174.5,172.33,174.25,82791.0,154.6538,155.0626,153.1343,154.8404,82791.0
2015-08-24 11:00:00,174.25,174.43,173.0,173.91,61118.0,154.8404,155.0003,153.7296,154.5383,61118.0
2015-08-24 11:30:00,174.06,177.61,173.87,176.87,40533.0,154.6716,157.8261,154.5027,157.1686,40533.0
2015-08-24 12:00:00,176.87,177.0,175.79,176.79,46544.0,157.1686,157.2841,156.2089,157.0975,46544.0
2015-08-24 12:30:00,176.75,177.08,176.42,176.75,91149.0,157.0619,157.3552,156.7687,157.0619,91149.0
2015-08-24 13:00:00,176.78,178.09,176.72,177.79,73893.0,157.0886,158.2527,157.0353,157.9861,73893.0
2015-08-24 13:30:00,177.78,177.78,176.78,177.02,76286.0,157.9772,157.9772,157.0886,157.3019,76286.0
2015-08-24 14:00:00,177.02,178.7,177.0,177.0,131027.0,157.3019,158.7947,157.2841,157.2841,131027.0
2015-08-24 14:30:00,177.0,177.27,173.81,173.81,57967.0,157.2841,157.524,154.4494,154.4494,57967.0
2015-08-24 15:00:00,173.8,174.83,173.13,173.57,67690.0,154.4405,155.3558,153.8452,154.2361,67690.0
2015-08-24 15:30:00,173.52,176.22,172.95,173.91,130326.0,154.1917,156.591,153.6852,154.5383,130326.0
2015-08-25 09:30:00,177.49,177.57,173.91,177.15,97802.0,157.7195,157.7906,154.5383,157.4174,97802.0
2015-08-25 10:00:00,177.14,177.17,175.19,175.52,60821.0,157.4085,157.4351,155.6757,155.9689,60821.0
2015-08-25 10:30:00,175.55,175.59,174.82,175.02,45974.0,155.9956,156.0311,155.3469,155.5246,45974.0
2015-08-25 11:00:00,175.1,176.78,175.1,176.46,51083.0,155.5957,157.0886,155.5957,156.8042,51083.0
2015-08-25 11:30:00,176.3,176.41,175.62,176.0,33284.0,156.6621,156.7598,156.0578,156.3955,33284.0
2015-08-25 12:00:00,176.0,178.76,175.92,178.76,49285.0,156.3955,158.848,156.3244,158.848,49285.0
2015-08-25 12:30:00,178.59,179.13,177.46,177.46,65228.0,158.697,159.1768,157.6928,157.6928,65228.0
2015-08-25 13:00:00,177.35,177.79,175.35,175.5,39320.0,157.5951,157.9861,155.8179,155.9512,39320.0
2015-08-25 13:30:00,175.35,177.2,175.35,176.5,35712.0,155.8179,157.4618,155.8179,156.8398,35712.0
2015-08-25 14:00:00,176.47,176.72,175.3,176.14,33776.0,156.8131,157.0353,155.7734,156.5199,33776.0
2015-08-25 14:30:00,176.14,176.79,175.71,176.55,36223.0,156.5199,157.0975,156.1378,156.8842,36223.0
2015-08-25 15:00:00,176.6,176.7,174.59,174.75,64152.0,156.9286,157.0175,155.1425,155.2847,64152.0
2015-08-25 15:30:00,174.57,174.87,171.14,171.23,202286.0,155.1248,155.3913,152.0768,152.1568,202286.0
2015-08-26 09:30:00,173.94,174.47,170.63,171.56,202491.0,154.5649,155.0359,151.6236,152.45,202491.0
2015-08-26 10:00:00,171.56,172.93,170.84,172.0,98793.0,152.45,153.6674,151.8102,152.841,98793.0
2015-08-26 10:30:00,172.04,173.34,171.49,171.81,66039.0,152.8766,154.0318,152.3878,152.6722,66039.0
2015-08-26 11:00:00,171.9,172.26,170.7,170.91,69371.0,152.7522,153.0721,151.6858,151.8724,69371.0
2015-08-26 11:30:00,171.02,171.68,170.25,171.03,71638.0,151.9702,152.5567,151.286,151.9791,71638.0
2015-08-26 12:00:00,171.03,171.24,170.16,170.16,70481.0,151.9791,152.1657,151.206,151.206,70481.0
2015-08-26 12:30:00,170.07,170.39,169.13,170.39,65636.0,151.126,151.4104,150.2907,151.4104,65636.0
2015-08-26 13:00:00,170.39,171.5,169.99,171.43,63900.0,151.4104,152.3967,151.0549,152.3345,63900.0
2015-08-26 13:30:00,171.43,171.58,170.57,170.83,104500.0,152.3345,152.4678,151.5703,151.8014,104500.0
2015-08-26 14:00:00,170.84,170.93,170.0,170.48,63654.0,151.8102,151.8902,151.0638,151.4903,63654.0
2015-08-26 14:30:00,170.47,171.47,170.12,171.24,124101.0,151.4815,152.3701,151.1704,152.1657,124101.0
2015-08-26 15:00:00,171.2,172.56,170.75,171.37,210721.0,152.1301,153.3386,151.7303,152.2812,210721.0
2015-08-26 15:30:00,171.26,171.7,170.62,171.51,350834.0,152.1835,152.5744,151.6147,152.4056,350834.0
2015-08-27 09:30:00,172.81,175.08,172.25,175.08,196731.0,153.5608,155.5779,153.0632,155.5779,196731.0
2015-08-27 10:00:00,175.09,175.98,174.66,174.82,203455.0,155.5868,156.3777,155.2047,155.3469,203455.0
2015-08-27 10:30:00,174.82,175.35,174.74,174.94,80831.0,155.3469,155.8179,155.2758,155.4535,80831.0
2015-08-27 11:00:00,174.97,175.18,174.33,174.44,71969.0,155.4802,155.6668,154.9115,155.0092,71969.0
2015-08-27 11:30:00,174.55,174.88,174.17,174.74,39795.0,155.107,155.4002,154.7693,155.2758,39795.0
2015-08-27 12:00:00,174.87,175.52,174.74,175.13,59209.0,155.3913,155.9689,155.2758,155.6224,59209.0
2015-08-27 12:30:00,175.25,175.49,174.49,175.48,66459.0,155.729,155.9423,155.0537,155.9334,66459.0
2015-08-27 13:00:00,175.56,175.72,174.68,175.64,59600.0,156.0045,156.1467,155.2225,156.0756,59600.0
2015-08-27 13:30:00,175.64,176.28,175.02,176.22,61792.0,156.0756,156.6443,155.5246,156.591,61792.0
2015-08-27 14:00:00,176.13,176.17,174.31,174.66,95134.0,156.511,156.5465,154.8937,155.2047,95134.0
2015-08-27 14:30:00,174.59,175.21,173.98,174.15,88063.0,155.1425,155.6935,154.6005,154.7515,88063.0
2015-08-27 15:00:00,174.08,175.93,173.6,175.72,110461.0,154.6893,156.3333,154.2628,156.1467,110461.0
2015-08-27 15:30:00,175.81,176.3,175.15,176.24,222447.0,156.2266,156.6621,155.6401,156.6087,222447.0
2015-08-28 09:30:00,176.17,176.83,174.66,176.0,19805.0,156.5465,157.133,155.2047,156.3955,19805.0
2015-08-28 10:00:00,175.96,176.12,175.17,175.58,18634.0,156.3599,156.5021,155.6579,156.0223,18634.0
2015-08-28 10:30:00,175.68,176.19,175.44,175.75,25132.0,156.1111,156.5643,155.8978,156.1733,25132.0
2015-08-28 11:00:00,175.66,176.43,175.66,176.26,22941.0,156.0933,156.7776,156.0933,156.6265,22941.0
2015-08-28 11:30:00,176.22,176.48,175.56,175.79,50763.0,156.591,156.822,156.0045,156.2089,50763.0
2015-08-28 12:00:00,175.66,176.31,175.62,176.12,20054.0,156.0933,156.6709,156.0578,156.5021,20054.0
2015-08-28 12:30:00,176.18,176.39,175.81,176.12,22427.0,156.5554,156.742,156.2266,156.5021,22427.0
2015-08-28 13:00:00,175.97,176.32,175.74,175.74,23342.0,156.3688,156.6798,156.1644,156.1644,23342.0
2015-08-28 13:30:00,175.66,176.13,175.32,175.9,25215.0,156.0933,156.511,155.7912,156.3066,25215.0
2015-08-28 14:00:00,176.12,176.44,175.85,176.43,37329.0,156.5021,156.7865,156.2622,156.7776,37329.0
2015-08-28 14:30:00,176.34,176.62,176.14,176.6,47150.0,156.6976,156.9464,156.5199,156.9286,47150.0
2015-08-28 15:00:00,176.6,176.66,175.75,176.05,66215.0,156.9286,156.982,156.1733,156.4399,66215.0
2015-08-28 15:30:00,175.96,176.52,175.54,176.45,93502.0,156.3599,156.8575,155.9867,156.7953,93502.0
2015-08-31 09:30:00,175.91,176.99,175.21,176.17,25926.0,156.3155,157.2752,155.6935,156.5465,25926.0
2015-08-31 10:00:00,176.1,176.32,175.43,176.04,62699.0,156.4843,156.6798,155.889,156.431,62699.0
2015-08-31 10:30:00,176.03,176.18,175.6,175.9,26813.0,156.4221,156.5554,156.04,156.3066,26813.0
2015-08-31 11:00:00,175.98,176.21,175.29,175.99,40692.0,156.3777,156.5821,155.7646,156.3866,40692.0
2015-08-31 11:30:00,175.79,176.41,175.45,175.58,47634.0,156.2089,156.7598,155.9067,156.0223,47634.0
2015-08-31 12:00:00,175.58,176.08,175.39,175.97,18934.0,156.0223,156.4666,155.8534,156.3688,18934.0
2015-08-31 12:30:00,175.81,176.12,175.45,175.68,16260.0,156.2266,156.5021,155.9067,156.1111,16260.0
2015-08-31 13:00:00,175.62,175.76,174.93,175.21,28607.0,156.0578,156.1822,155.4447,155.6935,28607.0
2015-08-31 13:30:00,175.09,175.35,174.77,175.14,19376.0,155.5868,155.8179,155.3025,155.6313,19376.0
2015-08-31 14:00:00,175.16,175.2,174.3,174.7,21910.0,155.649,155.6846,154.8848,155.2403,21910.0
2015-08-31 14:30:00,174.7,175.01,174.36,174.46,75012.0,155.2403,155.5157,154.9381,155.027,75012.0
2015-08-31 15:00:00,174.47,175.35,174.4,174.96,109668.0,155.0359,155.8179,154.9737,155.4713,109668.0
2015-08-31 15:30:00,174.96,175.99,174.95,175.27,221030.0,155.4713,156.3866,155.4624,155.7468,221030.0
2015-09-01 09:30:00,172.53,173.92,172.53,173.0,57992.0,153.312,154.5472,153.312,153.7296,57992.0
2015-09-01 10:00:00,172.9,173.15,171.92,173.12,32873.0,153.6408,153.8629,152.7699,153.8363,32873.0
2015-09-01 10:30:00,173.22,173.51,172.12,172.65,53984.0,153.9251,154.1828,152.9477,153.4186,53984.0
2015-09-01 11:00:00,172.68,173.73,172.26,173.19,32747.0,153.4453,154.3783,153.0721,153.8985,32747.0
2015-09-01 11:30:00,173.4,173.58,173.02,173.12,13693.0,154.0851,154.245,153.7474,153.8363,13693.0
2015-09-01 12:00:00,173.24,173.29,172.66,172.81,22502.0,153.9429,153.9873,153.4275,153.5608,22502.0
2015-09-01 12:30:00,172.75,172.91,172.22,172.5,32549.0,153.5075,153.6497,153.0365,153.2853,32549.0
2015-09-01 13:00:00,172.41,173.12,172.41,172.89,47616.0,153.2054,153.8363,153.2054,153.6319,47616.0
2015-09-01 13:30:00,172.79,173.33,172.73,173.29,63130.0,153.543,154.0229,153.4897,153.9873,63130.0
2015-09-01 14:00:00,173.22,173.35,172.95,173.11,89240.0,153.9251,154.0406,153.6852,153.8274,89240.0
2015-09-01 14:30:00,172.94,173.76,172.94,173.01,35596.0,153.6763,154.405,153.6763,153.7385,35596.0
2015-09-01 15:00:00,173.16,173.29,172.47,172.56,39875.0,153.8718,153.9873,153.2587,153.3386,39875.0
2015-09-01 15:30:00,172.6,173.02,171.47,172.64,121807.0,153.3742,153.7474,152.3701,153.4097,121807.0
2015-09-02 09:30:00,173.72,176.11,173.02,173.03,21646.0,154.3694,156.4932,153.7474,153.7563,21646.0
2015-09-02 10:00:00,173.01,173.89,172.93,173.2,24013.0,153.7385,154.5205,153.6674,153.9074,24013.0
2015-09-02 10:30:00,172.87,173.55,172.83,173.49,21012.0,153.6141,154.2184,153.5786,154.1651,21012.0
2015-09-02 11:00:00,173.5,174.0,173.29,173.81,27668.0,154.1739,154.6182,153.9873,154.4494,27668.0
2015-09-02 11:30:00,173.65,173.81,173.24,173.44,10820.0,154.3072,154.4494,153.9429,154.1206,10820.0
2015-09-02 12:00:00,173.4,173.4,172.77,173.1,12116.0,154.0851,154.0851,153.5253,153.8185,12116.0
2015-09-02 12:30:00,173.09,173.68,173.07,173.6,21831.0,153.8096,154.3339,153.7918,154.2628,21831.0
2015-09-02 13:00:00,173.59,173.77,173.35,173.62,21471.0,154.2539,154.4139,154.0406,154.2806,21471.0
2015-09-02 13:30:00,173.59,173.59,173.29,173.49,15143.0,154.2539,154.2539,153.9873,154.1651,15143.0
2015-09-02 14:00:00,173.53,174.42,173.38,174.19,20527.0,154.2006,154.9915,154.0673,154.7871,20527.0
2015-09-02 14:30:00,174.26,174.27,173.5,174.0,17423.0,154.8493,154.8582,154.1739,154.6182,17423.0
2015-09-02 15:00:00,174.08,174.6,173.81,174.2,21263.0,154.6893,155.1514,154.4494,154.796,21263.0
2015-09-02 15:30:00,174.27,175.32,174.12,175.27,83136.0,154.8582,155.7912,154.7249,155.7468,83136.0
2015-09-03 09:30:00,175.17,176.21,175.03,175.65,29703.0,155.6579,156.5821,155.5335,156.0845,29703.0
2015-09-03 10:00:00,175.74,177.0,175.71,176.7,23595.0,156.1644,157.2841,156.1378,157.0175,23595.0
2015-09-03 10:30:00,176.7,177.02,176.33,177.02,12309.0,157.0175,157.3019,156.6887,157.3019,12309.0
2015-09-03 11:00:00,177.04,177.04,175.63,175.94,17734.0,157.3196,157.3196,156.0667,156.3422,17734.0
2015-09-03 11:30:00,175.88,176.04,175.51,175.92,15696.0,156.2888,156.431,155.96,156.3244,15696.0
2015-09-03 12:00:00,175.78,175.98,175.15,175.21,28504.0,156.2,156.3777,155.6401,155.6935,28504.0
2015-09-03 12:30:00,175.24,175.25,174.28,174.82,17411.0,155.7201,155.729,154.8671,155.3469,17411.0
2015-09-03 13:00:00,174.77,174.79,173.97,174.49,20383.0,155.3025,155.3202,154.5916,155.0537,20383.0
2015-09-03 13:30:00,174.57,174.72,173.76,173.77,23571.0,155.1248,155.258,154.405,154.4139,23571.0
2015-09-03 14:00:00,173.69,174.03,173.27,173.46,50483.0,154.3428,154.6449,153.9696,154.1384,50483.0
2015-09-03 14:30:00,173.55,173.76,172.96,173.07,57808.0,154.2184,154.405,153.6941,153.7918,57808.0
2015-09-03 15:00:00,173.15,173.72,173.01,173.01,51692.0,153.8629,154.3694,153.7385,153.7385,51692.0
2015-09-03 15:30:00,173.02,173.67,172.7,173.2,168859.0,153.7474,154.325,153.4631,153.9074,168859.0
2015-09-04 09:30:00,171.82,172.57,171.53,172.57,62654.0,152.6811,153.3475,152.4234,153.3475,62654.0
2015-09-04 10:00:00,172.48,173.07,171.81,173.06,46337.0,153.2676,153.7918,152.6722,153.783,46337.0
2015-09-04 10:30:00,173.24,173.41,172.37,172.74,35429.0,153.9429,154.094,153.1698,153.4986,35429.0
2015-09-04 11:00:00,172.75,173.0,172.24,172.52,23959.0,153.5075,153.7296,153.0543,153.3031,23959.0
2015-09-04 11:30:00,172.45,172.54,171.79,171.8,27825.0,153.2409,153.3209,152.6544,152.6633,27825.0
2015-09-04 12:00:00,171.83,172.21,171.5,171.98,27116.0,152.69,153.0276,152.3967,152.8233,27116.0
2015-09-04 12:30:00,171.98,172.11,171.59,171.59,28371.0,152.8233,152.9388,152.4767,152.4767,28371.0
2015-09-04 13:00:00,171.6,171.75,170.96,171.38,29312.0,152.4856,152.6189,151.9169,152.2901,29312.0
2015-09-04 13:30:00,171.37,171.75,171.29,171.52,15231.0,152.2812,152.6189,152.2101,152.4145,15231.0
2015-09-04 14:00:00,171.51,171.58,171.23,171.57,20411.0,152.4056,152.4678,152.1568,152.4589,20411.0
2015-09-04 14:30:00,171.56,172.05,171.26,172.05,35469.0,152.45,152.8855,152.1835,152.8855,35469.0
2015-09-04 15:00:00,172.1,172.37,171.3,171.87,68422.0,152.9299,153.1698,152.219,152.7255,68422.0
2015-09-04 15:30:00,171.87,172.86,171.66,172.13,140202.0,152.7255,153.6052,152.5389,152.9565,140202.0
2015-09-08 09:30:00,174.73,175.54,173.59,174.54,36997.0,155.2669,155.9867,154.2539,155.0981,36997.0
2015-09-08 10:00:00,174.55,174.62,171.9,172.5,48953.0,155.107,155.1692,152.7522,153.2853,48953.0
2015-09-08 10:30:00,172.46,173.39,172.37,173.26,22637.0,153.2498,154.0762,153.1698,153.9607,22637.0
2015-09-08 11:00:00,173.21,174.21,173.0,174.15,13055.0,153.9162,154.8049,153.7296,154.7515,13055.0
2015-09-08 11:30:00,174.18,174.18,173.62,173.79,40559.0,154.7782,154.7782,154.2806,154.4316,40559.0
2015-09-08 12:00:00,173.76,175.03,173.64,175.03,36102.0,154.405,155.5335,154.2983,155.5335,36102.0
2015-09-08 12:30:00,175.06,175.34,174.74,175.15,13667.0,155.5602,155.809,155.2758,155.6401,13667.0
2015-09-08 13:00:00,175.24,175.38,174.6,174.98,19979.0,155.7201,155.8445,155.1514,155.4891,19979.0
2015-09-08 13:30:00,174.95,175.72,174.9,175.72,12850.0,155.4624,156.1467,155.418,156.1467,12850.0
2015-09-08 14:00:00,175.62,175.97,175.46,175.97,17850.0,156.0578,156.3688,155.9156,156.3688,17850.0
2015-09-08 14:30:00,175.85,176.33,175.19,175.52,47434.0,156.2622,156.6887,155.6757,155.9689,47434.0
2015-09-08 15:00:00,175.42,175.66,175.0,175.28,34790.0,155.8801,156.0933,155.5069,155.7557,34790.0
2015-09-08 15:30:00,175.37,175.73,175.09,175.3,97089.0,155.8356,156.1555,155.5868,155.7734,97089.0
2015-09-09 09:30:00,176.1,177.38,176.01,176.7,47600.0,156.4843,157.6217,156.4044,157.0175,47600.0
2015-09-09 10:00:00,176.7,177.84,176.3,177.64,74292.0,157.0175,158.0305,156.6621,157.8528,74292.0
2015-09-09 10:30:00,177.55,178.15,176.54,176.95,81463.0,157.7728,158.306,156.8753,157.2396,81463.0
2015-09-09 11:00:00,176.99,178.4,176.94,177.0,57204.0,157.2752,158.5281,157.2308,157.2841,57204.0
2015-09-09 11:30:00,177.0,177.9,176.86,177.64,36644.0,157.2841,158.0838,157.1597,157.8528,36644.0
2015-09-09 12:00:00,177.67,178.2,177.2,178.17,53473.0,157.8794,158.3504,157.4618,158.3238,53473.0
2015-09-09 12:30:00,178.21,178.27,177.09,177.88,36914.0,158.3593,158.4126,157.3641,158.0661,36914.0
2015-09-09 13:00:00,177.91,178.12,177.15,177.33,40779.0,158.0927,158.2793,157.4174,157.5773,40779.0
2015-09-09 13:30:00,177.18,177.24,176.09,176.76,63316.0,157.444,157.4973,156.4754,157.0708,63316.0
2015-09-09 14:00:00,176.8,177.51,176.42,176.59,40024.0,157.1064,157.7373,156.7687,156.9197,40024.0
2015-09-09 14:30:00,176.59,176.77,175.54,175.88,38607.0,156.9197,157.0797,155.9867,156.2888,38607.0
2015-09-09 15:00:00,175.84,176.1,175.09,175.27,102105.0,156.2533,156.4843,155.5868,155.7468,102105.0
2015-09-09 15:30:00,175.14,175.14,174.35,174.92,161940.0,155.6313,155.6313,154.9293,155.4358,161940.0
2015-09-10 09:30:00,174.39,175.32,173.15,174.51,21802.0,154.9648,155.7912,153.8629,155.0714,21802.0
2015-09-10 10:00:00,174.43,174.88,173.1,173.66,42025.0,155.0003,155.4002,153.8185,154.3161,42025.0
2015-09-10 10:30:00,173.7,175.76,173.66,175.75,59711.0,154.3517,156.1822,154.3161,156.1733,59711.0
2015-09-10 11:00:00,175.59,176.0,174.5,174.62,51270.0,156.0311,156.3955,155.0626,155.1692,51270.0
2015-09-10 11:30:00,174.71,175.05,174.12,174.84,47363.0,155.2492,155.5513,154.7249,155.3647,47363.0
2015-09-10 12:00:00,174.95,175.64,174.75,175.59,69855.0,155.4624,156.0756,155.2847,156.0311,69855.0
2015-09-10 12:30:00,175.58,176.24,175.56,175.78,71539.0,156.0223,156.6087,156.0045,156.2,71539.0
2015-09-10 13:00:00,175.72,176.16,175.04,176.1,49507.0,156.1467,156.5376,155.5424,156.4843,49507.0
2015-09-10 13:30:00,176.13,176.55,176.09,176.53,44565.0,156.511,156.8842,156.4754,156.8664,44565.0
2015-09-10 14:00:00,176.54,176.7,176.27,176.27,78703.0,156.8753,157.0175,156.6354,156.6354,78703.0
2015-09-10 14:30:00,176.38,176.55,174.71,174.76,52705.0,156.7331,156.8842,155.2492,155.2936,52705.0
2015-09-10 15:00:00,174.85,175.29,174.31,174.7,67783.0,155.3736,155.7646,154.8937,155.2403,67783.0
2015-09-10 15:30:00,174.8,175.08,174.15,174.88,86015.0,155.3291,155.5779,154.7515,155.4002,86015.0
2015-09-11 09:30:00,173.71,175.22,173.45,173.76,40384.0,154.3605,155.7024,154.1295,154.405,40384.0
2015-09-11 10:00:00,173.8,175.35,173.41,174.63,89726.0,154.4405,155.8179,154.094,155.1781,89726.0
2015-09-11 10:30:00,174.5,174.55,173.44,173.6,46323.0,155.0626,155.107,154.1206,154.2628,46323.0
2015-09-11 11:00:00,173.6,174.24,173.45,174.2,40645.0,154.2628,154.8315,154.1295,154.796,40645.0
2015-09-11 11:30:00,174.21,174.51,173.99,174.42,38556.0,154.8049,155.0714,154.6094,154.9915,38556.0
2015-09-11 12:00:00,174.44,175.21,174.36,174.9,42925.0,155.0092,155.6935,154.9381,155.418,42925.0
2015-09-11 12:30:00,175.02,175.3,174.64,175.24,46531.0,155.5246,155.7734,155.187,155.7201,46531.0
2015-09-11 13:00:00,175.27,175.39,173.62,173.68,63848.0,155.7468,155.8534,154.2806,154.3339,63848.0
2015-09-11 13:30:00,173.66,173.72,173.03,173.16,61985.0,154.3161,154.3694,153.7563,153.8718,61985.0
2015-09-11 14:00:00,173.22,173.35,172.8,173.21,70498.0,153.9251,154.0406,153.5519,153.9162,70498.0
2015-09-11 14:30:00,173.19,175.2,173.12,175.16,75029.0,153.8985,155.6846,153.8363,155.649,75029.0
2015-09-11 15:00:00,175.09,175.45,174.87,175.07,104473.0,155.5868,155.9067,155.3913,155.5691,104473.0
2015-09-11 15:30:00,175.06,175.26,174.41,174.76,214553.0,155.5602,155.7379,154.9826,155.2936,214553.0
2015-09-14 09:30:00,175.1,175.76,174.52,175.04,18806.0,155.5957,156.1822,155.0803,155.5424,18806.0
2015-09-14 10:00:00,175.35,175.9,175.11,175.59,19840.0,155.8179,156.3066,155.6046,156.0311,19840.0
2015-09-14 10:30:00,175.7,176.0,175.48,175.72,17312.0,156.1289,156.3955,155.9334,156.1467,17312.0
2015-09-14 11:00:00,175.9,176.04,175.24,175.37,14566.0,156.3066,156.431,155.7201,155.8356,14566.0
2015-09-14 11:30:00,175.45,175.81,175.1,175.1,20224.0,155.9067,156.2266,155.5957,155.5957,20224.0
2015-09-14 12:00:00,175.14,175.18,173.99,174.1,32769.0,155.6313,155.6668,154.6094,154.7071,32769.0
2015-09-14 12:30:00,174.08,174.16,173.83,173.92,21953.0,154.6893,154.7604,154.4672,154.5472,21953.0
2015-09-14 13:00:00,173.96,174.12,173.81,174.01,25362.0,154.5827,154.7249,154.4494,154.6271,25362.0
2015-09-14 13:30:00,174.06,174.53,173.93,174.37,49178.0,154.6716,155.0892,154.556,154.947,49178.0
2015-09-14 14:00:00,174.34,174.34,173.48,173.68,24627.0,154.9204,154.9204,154.1562,154.3339,24627.0
2015-09-14 14:30:00,173.6,174.24,173.5,173.84,57816.0,154.2628,154.8315,154.1739,154.4761,57816.0
2015-09-14 15:00:00,173.83,174.59,173.78,174.36,38211.0,154.4672,155.1425,154.4228,154.9381,38211.0
2015-09-14 15:30:00,174.37,175.23,174.19,175.04,87591.0,154.947,155.7112,154.7871,155.5424,87591.0
2015-09-15 09:30:00,175.03,175.34,173.35,174.48,60662.0,155.5335,155.809,154.0406,155.0448,60662.0
2015-09-15 10:00:00,174.36,175.11,174.21,174.9,40656.0,154.9381,155.6046,154.8049,155.418,40656.0
2015-09-15 10:30:00,174.9,175.91,174.9,175.75,45713.0,155.418,156.3155,155.418,156.1733,45713.0
2015-09-15 11:00:00,175.83,176.0,175.2,175.32,35745.0,156.2444,156.3955,155.6846,155.7912,35745.0
2015-09-15 11:30:00,175.39,175.43,175.05,175.16,18825.0,155.8534,155.889,155.5513,155.649,18825.0
2015-09-15 12:00:00,175.26,175.52,174.96,175.01,34507.0,155.7379,155.9689,155.4713,155.5157,34507.0
2015-09-15 12:30:00,175.04,175.88,174.8,175.72,65301.0,155.5424,156.2888,155.3291,156.1467,65301.0
2015-09-15 13:00:00,175.75,176.62,175.7,176.62,27515.0,156.1733,156.9464,156.1289,156.9464,27515.0
2015-09-15 13:30:00,176.63,177.23,176.52,176.7,81855.0,156.9553,157.4885,156.8575,157.0175,81855.0
2015-09-15 14:00:00,176.74,176.87,176.34,176.58,63395.0,157.053,157.1686,156.6976,156.9109,63395.0
2015-09-15 14:30:00,176.64,177.62,176.32,177.62,43061.0,156.9642,157.835,156.6798,157.835,43061.0
2015-09-15 15:00:00,177.63,177.84,177.04,177.28,70371.0,157.8439,158.0305,157.3196,157.5329,70371.0
2015-09-15 15:30:00,177.32,177.32,176.8,176.86,100654.0,157.5684,157.5684,157.1064,157.1597,100654.0
2015-09-16 09:30:00,175.92,177.82,175.41,176.44,33609.0,156.3769,158.0658,155.9236,156.8391,33609.0
2015-09-16 10:00:00,176.2,176.89,176.2,176.78,38279.0,156.6258,157.2391,156.6258,157.1414,38279.0
2015-09-16 10:30:00,176.77,177.18,176.73,177.02,28495.0,157.1325,157.4969,157.0969,157.3547,28495.0
2015-09-16 11:00:00,177.0,177.14,176.7,176.98,17838.0,157.3369,157.4614,157.0702,157.3191,17838.0
2015-09-16 11:30:00,177.0,177.25,176.85,177.24,14652.0,157.3369,157.5591,157.2036,157.5503,14652.0
2015-09-16 12:00:00,177.26,177.52,176.94,177.43,13225.0,157.568,157.7992,157.2836,157.7192,13225.0
2015-09-16 12:30:00,177.47,177.78,177.38,177.62,22114.0,157.7547,158.0303,157.6747,157.888,22114.0
2015-09-16 13:00:00,177.66,178.55,177.62,178.34,45589.0,157.9236,158.7147,157.888,158.5281,45589.0
2015-09-16 13:30:00,178.3,178.45,178.12,178.25,22683.0,158.4925,158.6258,158.3325,158.4481,22683.0
2015-09-16 14:00:00,178.22,178.28,177.84,178.04,29193.0,158.4214,158.4747,158.0836,158.2614,29193.0
2015-09-16 14:30:00,177.99,178.3,177.7,178.17,27822.0,158.2169,158.4925,157.9592,158.3769,27822.0
2015-09-16 15:00:00,178.07,178.93,178.05,178.89,52317.0,158.2881,159.0525,158.2703,159.017,52317.0
2015-09-16 15:30:00,178.82,178.99,178.46,178.52,133971.0,158.9547,159.1058,158.6347,158.6881,133971.0
2015-09-17 09:30:00,178.39,179.11,177.53,178.29,21782.0,158.5725,159.2125,157.808,158.4836,21782.0
2015-09-17 10:00:00,178.3,178.34,177.61,177.89,20888.0,158.4925,158.5281,157.8792,158.128,20888.0
2015-09-17 10:30:00,177.81,178.51,177.73,178.46,34457.0,158.0569,158.6792,157.9858,158.6347,34457.0
2015-09-17 11:00:00,178.5,179.16,178.28,178.79,69266.0,158.6703,159.257,158.4747,158.9281,69266.0
2015-09-17 11:30:00,178.93,179.52,178.84,179.07,21827.0,159.0525,159.577,158.9725,159.177,21827.0
2015-09-17 12:00:00,178.94,179.54,178.63,179.46,26424.0,159.0614,159.5947,158.7858,159.5236,26424.0
2015-09-17 12:30:00,179.43,180.8,179.42,180.41,79844.0,159.497,160.7148,159.4881,160.3681,79844.0
2015-09-17 13:00:00,180.37,181.03,179.68,179.68,84264.0,160.3325,160.9192,159.7192,159.7192,84264.0
2015-09-17 13:30:00,179.7,179.85,179.07,179.4,35865.0,159.737,159.8703,159.177,159.4703,35865.0
2015-09-17 14:00:00,179.48,180.24,178.31,179.16,54252.0,159.5414,160.217,158.5014,159.257,54252.0
2015-09-17 14:30:00,179.2,180.94,179.18,180.32,42941.0,159.2925,160.8392,159.2747,160.2881,42941.0
2015-09-17 15:00:00,180.38,180.54,177.88,178.91,59812.0,160.3414,160.4837,158.1192,159.0347,59812.0
2015-09-17 15:30:00,178.94,179.19,177.81,178.22,77854.0,159.0614,159.2836,158.0569,158.4214,77854.0
2015-09-18 09:30:00,176.4,177.48,175.85,176.39,108913.0,156.8036,157.7636,156.3147,156.7947,108913.0
2015-09-18 10:00:00,176.55,176.95,175.78,176.41,38251.0,156.9369,157.2925,156.2525,156.8125,38251.0
2015-09-18 10:30:00,176.4,177.55,176.28,177.15,58271.0,156.8036,157.8258,156.6969,157.4703,58271.0
2015-09-18 11:00:00,177.31,177.59,176.48,176.49,45734.0,157.6125,157.8614,156.8747,156.8836,45734.0
2015-09-18 11:30:00,176.3,177.3,176.16,177.04,27301.0,156.7147,157.6036,156.5902,157.3725,27301.0
2015-09-18 12:00:00,176.98,177.08,175.52,175.6,12578.0,157.3191,157.408,156.0213,156.0924,12578.0
2015-09-18 12:30:00,175.57,175.75,175.18,175.46,31167.0,156.0658,156.2258,155.7191,155.968,31167.0
2015-09-18 13:00:00,175.41,176.08,175.15,175.52,29204.0,155.9236,156.5191,155.6924,156.0213,29204.0
2015-09-18 13:30:00,175.59,175.66,174.7,174.9,22431.0,156.0836,156.1458,155.2924,155.4702,22431.0
2015-09-18 14:00:00,174.79,175.27,174.71,175.16,33218.0,155.3724,155.7991,155.3013,155.7013,33218.0
2015-09-18 14:30:00,175.13,175.45,174.53,174.96,30259.0,155.6747,155.9591,155.1413,155.5235,30259.0
2015-09-18 15:00:00,174.98,175.06,174.21,174.56,28625.0,155.5413,155.6124,154.8569,155.168,28625.0
2015-09-18 15:30:00,174.53,174.6,173.3,173.7,164883.0,155.1413,155.2035,154.048,154.4035,164883.0
2015-09-21 09:30:00,174.32,175.57,173.8,175.11,24136.0,154.9546,156.0658,154.4924,155.6569,24136.0
2015-09-21 10:00:00,175.26,175.27,174.42,174.57,27527.0,155.7902,155.7991,155.0435,155.1769,27527.0
2015-09-21 10:30:00,174.64,175.65,174.64,175.23,18840.0,155.2391,156.1369,155.2391,155.7636,18840.0
2015-09-21 11:00:00,175.26,175.44,175.06,175.11,26899.0,155.7902,155.9502,155.6124,155.6569,26899.0
2015-09-21 11:30:00,175.16,175.4,174.37,174.55,16746.0,155.7013,155.9147,154.9991,155.1591,16746.0
2015-09-21 12:00:00,174.46,174.54,173.59,174.09,21973.0,155.0791,155.1502,154.3057,154.7502,21973.0
2015-09-21 12:30:00,174.02,174.09,173.04,173.47,23296.0,154.688,154.7502,153.8168,154.1991,23296.0
2015-09-21 13:00:00,173.43,174.73,173.43,174.56,21200.0,154.1635,155.3191,154.1635,155.168,21200.0
2015-09-21 13:30:00,174.5,175.12,174.47,174.87,17439.0,155.1146,155.6658,155.088,155.4435,17439.0
2015-09-21 14:00:00,174.91,174.95,174.32,174.69,15735.0,155.4791,155.5147,154.9546,155.2835,15735.0
2015-09-21 14:30:00,174.58,175.36,174.52,175.22,19639.0,155.1858,155.8791,155.1324,155.7547,19639.0
2015-09-21 15:00:00,175.23,175.42,174.98,175.32,27861.0,155.7636,155.9324,155.5413,155.8436,27861.0
2015-09-21 15:30:00,175.32,175.38,174.32,174.76,64603.0,155.8436,155.8969,154.9546,155.3458,64603.0
2015-09-22 09:30:00,173.68,175.0,172.54,173.95,42825.0,154.3857,155.5591,153.3724,154.6257,42825.0
2015-09-22 10:00:00,173.94,174.03,173.34,173.34,23818.0,154.6169,154.6969,154.0835,154.0835,23818.0
2015-09-22 10:30:00,173.33,173.35,172.71,173.18,17595.0,154.0746,154.0924,153.5235,153.9413,17595.0
2015-09-22 11:00:00,173.27,173.64,172.9,173.03,8218.0,154.0213,154.3502,153.6924,153.808,8218.0
2015-09-22 11:30:00,173.01,173.41,172.91,173.41,8200.0,153.7902,154.1457,153.7013,154.1457,8200.0
2015-09-22 12:00:00,173.23,174.21,173.08,174.2,20445.0,153.9857,154.8569,153.8524,154.848,20445.0
2015-09-22 12:30:00,174.14,174.49,173.38,173.55,23089.0,154.7946,155.1058,154.1191,154.2702,23089.0
2015-09-22 13:00:00,173.46,174.13,173.16,173.28,19174.0,154.1902,154.7858,153.9235,154.0302,19174.0
2015-09-22 13:30:00,173.34,174.48,173.34,174.47,17297.0,154.0835,155.0969,154.0835,155.088,17297.0
2015-09-22 14:00:00,174.37,174.49,173.85,174.26,23067.0,154.9991,155.1058,154.5369,154.9013,23067.0
2015-09-22 14:30:00,174.22,174.56,173.79,174.14,51504.0,154.8658,155.168,154.4835,154.7946,51504.0
2015-09-22 15:00:00,174.13,174.46,173.56,174.27,29968.0,154.7858,155.0791,154.2791,154.9102,29968.0
2015-09-22 15:30:00,174.44,174.91,174.09,174.37,97773.0,155.0613,155.4791,154.7502,154.9991,97773.0
2015-09-23 09:30:00,174.36,175.08,173.95,174.65,21847.0,154.9902,155.6302,154.6257,155.248,21847.0
2015-09-23 10:00:00,174.69,175.11,174.61,174.89,17710.0,155.2835,155.6569,155.2124,155.4613,17710.0
2015-09-23 10:30:00,174.91,175.02,174.28,174.61,8544.0,155.4791,155.5769,154.9191,155.2124,8544.0
2015-09-23 11:00:00,174.72,174.72,174.32,174.62,10845.0,155.3102,155.3102,154.9546,155.2213,10845.0
2015-09-23 11:30:00,174.7,175.02,174.38,174.94,9885.0,155.2924,155.5769,155.008,155.5058,9885.0
2015-09-23 12:00:00,174.91,174.91,174.27,174.59,11672.0,155.4791,155.4791,154.9102,155.1946,11672.0
2015-09-23 12:30:00,174.68,174.69,174.33,174.58,23612.0,155.2747,155.2835,154.9635,155.1858,23612.0
2015-09-23 13:00:00,174.68,175.22,174.68,174.72,9923.0,155.2747,155.7547,155.2747,155.3102,9923.0
2015-09-23 13:30:00,174.72,175.32,174.72,175.28,11103.0,155.3102,155.8436,155.3102,155.808,11103.0
2015-09-23 14:00:00,175.32,175.9,175.23,175.29,19626.0,155.8436,156.3591,155.7636,155.8169,19626.0
2015-09-23 14:30:00,175.42,175.47,174.86,175.15,12824.0,155.9324,155.9769,155.4347,155.6924,12824.0
2015-09-23 15:00:00,175.18,175.62,175.1,175.6,21182.0,155.7191,156.1102,155.648,156.0924,21182.0
2015-09-23 15:30:00,175.52,176.08,175.34,175.87,51184.0,156.0213,156.5191,155.8613,156.3325,51184.0
2015-09-24 09:30:00,175.19,175.19,174.58,174.8,18563.0,155.728,155.728,155.1858,155.3813,18563.0
2015-09-24 10:00:00,174.86,175.0,173.9,174.02,13053.0,155.4347,155.5591,154.5813,154.688,13053.0
2015-09-24 10:30:00,174.06,174.33,173.89,174.07,14300.0,154.7235,154.9635,154.5724,154.7324,14300.0
2015-09-24 11:00:00,174.13,174.75,173.96,174.34,14244.0,154.7858,155.3369,154.6346,154.9724,14244.0
2015-09-24 11:30:00,174.35,174.57,173.69,174.33,22685.0,154.9813,155.1769,154.3946,154.9635,22685.0
2015-09-24 12:00:00,174.27,174.72,174.06,174.72,15068.0,154.9102,155.3102,154.7235,155.3102,15068.0
2015-09-24 12:30:00,174.72,175.03,174.08,174.08,20919.0,155.3102,155.5858,154.7413,154.7413,20919.0
2015-09-24 13:00:00,174.04,174.13,173.61,173.92,23528.0,154.7057,154.7858,154.3235,154.5991,23528.0
2015-09-24 13:30:00,173.92,174.19,173.67,173.94,14836.0,154.5991,154.8391,154.3769,154.6169,14836.0
2015-09-24 14:00:00,173.97,174.3,173.76,174.22,21168.0,154.6435,154.9369,154.4569,154.8658,21168.0
2015-09-24 14:30:00,174.22,175.02,173.85,174.68,45827.0,154.8658,155.5769,154.5369,155.2747,45827.0
2015-09-24 15:00:00,174.64,174.84,173.98,174.77,34966.0,155.2391,155.4169,154.6524,155.3547,34966.0
2015-09-24 15:30:00,174.72,175.1,174.31,174.75,67993.0,155.3102,155.648,154.9458,155.3369,67993.0
2015-09-25 09:30:00,175.84,176.92,175.6,176.79,15650.0,156.3058,157.2658,156.0924,157.1502,15650.0
2015-09-25 10:00:00,176.77,177.19,175.91,175.99,23021.0,157.1325,157.5058,156.368,156.4391,23021.0
2015-09-25 10:30:00,175.99,177.46,175.8,177.46,27825.0,156.4391,157.7458,156.2702,157.7458,27825.0
2015-09-25 11:00:00,177.36,178.33,177.14,178.1,24424.0,157.6569,158.5192,157.4614,158.3147,24424.0
2015-09-25 11:30:00,178.06,178.23,177.4,178.11,31408.0,158.2792,158.4303,157.6925,158.3236,31408.0
2015-09-25 12:00:00,178.11,178.11,177.08,177.14,16722.0,158.3236,158.3236,157.408,157.4614,16722.0
2015-09-25 12:30:00,177.13,178.45,177.03,178.45,22904.0,157.4525,158.6258,157.3636,158.6258,22904.0
2015-09-25 13:00:00,178.41,178.72,177.81,177.84,23094.0,158.5903,158.8658,158.0569,158.0836,23094.0
2015-09-25 13:30:00,177.79,178.76,177.5,178.44,19822.0,158.0392,158.9014,157.7814,158.6169,19822.0
2015-09-25 14:00:00,178.5,178.64,176.9,177.11,18155.0,158.6703,158.7947,157.248,157.4347,18155.0
2015-09-25 14:30:00,176.95,177.31,176.03,176.55,15510.0,157.2925,157.6125,156.4747,156.9369,15510.0
2015-09-25 15:00:00,176.66,176.79,175.93,176.59,26031.0,157.0347,157.1502,156.3858,156.9725,26031.0
2015-09-25 15:30:00,176.56,177.43,176.53,176.87,93043.0,156.9458,157.7192,156.9191,157.2214,93043.0
2015-09-28 09:30:00,176.53,177.65,176.11,177.3,41537.0,156.9191,157.9147,156.5458,157.6036,41537.0
2015-09-28 10:00:00,177.13,177.77,175.56,176.25,85107.0,157.4525,158.0214,156.0569,156.6702,85107.0
2015-09-28 10:30:00,176.31,176.47,174.86,175.97,58539.0,156.7236,156.8658,155.4347,156.4213,58539.0
2015-09-28 11:00:00,176.0,176.66,175.4,175.61,37227.0,156.448,157.0347,155.9147,156.1013,37227.0
2015-09-28 11:30:00,175.6,175.7,174.87,174.87,35495.0,156.0924,156.1813,155.4435,155.4435,35495.0
2015-09-28 12:00:00,174.95,175.3,174.5,175.25,82410.0,155.5147,155.8258,155.1146,155.7813,82410.0
2015-09-28 12:30:00,175.07,175.07,173.91,174.17,21413.0,155.6213,155.6213,154.5902,154.8213,21413.0
2015-09-28 13:00:00,174.19,174.49,173.4,173.51,14526.0,154.8391,155.1058,154.1368,154.2346,14526.0
2015-09-28 13:30:00,173.31,173.78,171.82,171.82,75864.0,154.0568,154.4746,152.7324,152.7324,75864.0
2015-09-28 14:00:00,171.84,172.22,171.51,172.19,41574.0,152.7501,153.0879,152.4568,153.0613,41574.0
2015-09-28 14:30:00,172.22,172.22,171.73,172.0,83875.0,153.0879,153.0879,152.6524,152.8924,83875.0
2015-09-28 15:00:00,171.97,171.98,171.28,171.52,45519.0,152.8657,152.8746,152.2524,152.4657,45519.0
2015-09-28 15:30:00,171.52,172.11,171.38,171.47,188240.0,152.4657,152.9902,152.3413,152.4213,188240.0
2015-09-29 09:30:00,171.27,171.81,169.4,171.24,98996.0,152.2435,152.7235,150.5812,152.2168,98996.0
2015-09-29 10:00:00,171.52,172.3,170.56,171.9,39684.0,152.4657,153.159,151.6123,152.8035,39684.0
2015-09-29 10:30:00,171.92,171.95,170.9,171.62,29322.0,152.8213,152.8479,151.9146,152.5546,29322.0
2015-09-29 11:00:00,171.65,172.0,171.09,171.65,48104.0,152.5813,152.8924,152.0835,152.5813,48104.0
2015-09-29 11:30:00,171.58,172.0,170.68,171.42,28277.0,152.519,152.8924,151.719,152.3768,28277.0
2015-09-29 12:00:00,171.25,171.66,170.73,171.6,45889.0,152.2257,152.5901,151.7635,152.5368,45889.0
2015-09-29 12:30:00,171.55,171.65,170.54,170.56,39789.0,152.4924,152.5813,151.5946,151.6123,39789.0
2015-09-29 13:00:00,170.56,171.58,170.36,171.55,55842.0,151.6123,152.519,151.4346,152.4924,55842.0
2015-09-29 13:30:00,171.61,172.31,171.34,172.19,23876.0,152.5457,153.1679,152.3057,153.0613,23876.0
2015-09-29 14:00:00,172.0,172.3,171.74,172.06,49456.0,152.8924,153.159,152.6613,152.9457,49456.0
2015-09-29 14:30:00,172.04,172.04,170.57,170.57,19446.0,152.9279,152.9279,151.6212,151.6212,19446.0
2015-09-29 15:00:00,170.69,170.79,169.52,169.67,62215.0,151.7279,151.8168,150.6879,150.8212,62215.0
2015-09-29 15:30:00,169.7,170.83,169.7,170.48,207498.0,150.8479,151.8524,150.8479,151.5412,207498.0
2015-09-30 09:30:00,183.49,189.7,183.48,187.41,992301.0,163.1059,168.6261,163.0971,166.5905,992301.0
2015-09-30 10:00:00,187.6,190.4,187.0,189.97,372792.0,166.7594,169.2483,166.226,168.8661,372792.0
2015-09-30 10:30:00,189.8,192.5,189.63,191.2,326436.0,168.715,171.115,168.5638,169.9594,326436.0
2015-09-30 11:00:00,191.2,191.81,188.86,190.7,219983.0,169.9594,170.5017,167.8794,169.515,219983.0
2015-09-30 11:30:00,190.65,190.98,188.45,189.37,129295.0,169.4705,169.7639,167.5149,168.3327,129295.0
2015-09-30 12:00:00,189.18,189.74,188.44,189.32,139711.0,168.1638,168.6616,167.506,168.2883,139711.0
2015-09-30 12:30:00,189.32,189.32,186.71,187.93,141202.0,168.2883,168.2883,165.9682,167.0527,141202.0
2015-09-30 13:00:00,187.93,188.48,187.11,187.22,160805.0,167.0527,167.5416,166.3238,166.4216,160805.0
2015-09-30 13:30:00,187.32,189.5,186.63,188.47,111527.0,166.5105,168.4483,165.8971,167.5327,111527.0
2015-09-30 14:00:00,188.39,189.96,187.79,189.96,79296.0,167.4616,168.8572,166.9282,168.8572,79296.0
2015-09-30 14:30:00,189.95,189.95,188.55,188.95,81615.0,168.8483,168.8483,167.6038,167.9594,81615.0
2015-09-30 15:00:00,189.06,189.3,187.76,189.2,176208.0,168.0572,168.2705,166.9016,168.1816,176208.0
2015-09-30 15:30:00,189.3,190.69,188.99,189.53,409671.0,168.2705,169.5061,167.9949,168.475,409671.0
2015-10-01 09:30:00,190.28,192.64,188.24,188.8,124654.0,169.1416,171.2395,167.3283,167.826,124654.0
2015-10-01 10:00:00,189.12,191.66,188.1,189.98,104589.0,168.1105,170.3683,167.2038,168.875,104589.0
2015-10-01 10:30:00,189.95,190.32,189.08,189.21,47684.0,168.8483,169.1772,168.0749,168.1905,47684.0
2015-10-01 11:00:00,189.24,190.61,188.93,189.98,70527.0,168.2172,169.435,167.9416,168.875,70527.0
2015-10-01 11:30:00,190.09,190.35,189.27,189.7,61297.0,168.9727,169.2039,168.2438,168.6261,61297.0
2015-10-01 12:00:00,189.86,189.89,188.83,189.18,112044.0,168.7683,168.795,167.8527,168.1638,112044.0
2015-10-01 12:30:00,189.23,189.39,188.23,188.9,57649.0,168.2083,168.3505,167.3194,167.9149,57649.0
2015-10-01 13:00:00,188.99,189.5,188.51,188.98,62393.0,167.9949,168.4483,167.5683,167.9861,62393.0
2015-10-01 13:30:00,188.96,189.67,188.67,189.5,39651.0,167.9683,168.5994,167.7105,168.4483,39651.0
2015-10-01 14:00:00,189.55,191.77,189.45,191.77,49031.0,168.4927,170.4661,168.4038,170.4661,49031.0
2015-10-01 14:30:00,191.85,192.43,191.55,191.65,87263.0,170.5372,171.0528,170.2705,170.3594,87263.0
2015-10-01 15:00:00,191.66,191.76,190.59,191.12,98455.0,170.3683,170.4572,169.4172,169.8883,98455.0
2015-10-01 15:30:00,191.24,192.1,190.42,191.99,189274.0,169.995,170.7594,169.2661,170.6617,189274.0
2015-10-02 09:30:00,189.81,190.12,188.36,190.12,38128.0,168.7238,168.9994,167.4349,168.9994,38128.0
2015-10-02 10:00:00,190.01,190.13,188.3,188.9,115254.0,168.9016,169.0083,167.3816,167.9149,115254.0
2015-10-02 10:30:00,188.6,189.41,188.29,189.31,56868.0,167.6483,168.3683,167.3727,168.2794,56868.0
2015-10-02 11:00:00,189.18,189.34,188.03,188.73,32484.0,168.1638,168.3061,167.1416,167.7638,32484.0
2015-10-02 11:30:00,188.69,189.9,188.66,189.71,49299.0,167.7283,168.8038,167.7016,168.635,49299.0
2015-10-02 12:00:00,189.55,189.84,189.27,189.73,23778.0,168.4927,168.7505,168.2438,168.6527,23778.0
2015-10-02 12:30:00,189.76,190.14,189.36,189.91,39693.0,168.6794,169.0172,168.3238,168.8127,39693.0
2015-10-02 13:00:00,189.91,191.1,189.9,191.08,36558.0,168.8127,169.8705,168.8038,169.8528,36558.0
2015-10-02 13:30:00,191.0,191.0,190.07,190.09,34582.0,169.7816,169.7816,168.955,168.9727,34582.0
2015-10-02 14:00:00,190.02,190.5,189.36,190.17,28986.0,168.9105,169.3372,168.3238,169.0439,28986.0
2015-10-02 14:30:00,190.17,190.58,189.85,189.89,42407.0,169.0439,169.4083,168.7594,168.795,42407.0
2015-10-02 15:00:00,189.91,191.11,189.74,190.99,81048.0,168.8127,169.8794,168.6616,169.7728,81048.0
2015-10-02 15:30:00,190.99,191.91,190.73,191.8,244422.0,169.7728,170.5906,169.5416,170.4928,244422.0
2015-10-05 09:30:00,193.56,194.61,192.14,192.27,54005.0,172.0573,172.9906,170.795,170.9106,54005.0
2015-10-05 10:00:00,192.29,192.71,191.72,192.15,52988.0,170.9283,171.3017,170.4217,170.8039,52988.0
2015-10-05 10:30:00,192.14,192.48,191.2,191.42,31702.0,170.795,171.0972,169.9594,170.155,31702.0
2015-10-05 11:00:00,191.43,192.03,191.3,191.3,23119.0,170.1639,170.6972,170.0483,170.0483,23119.0
2015-10-05 11:30:00,191.36,191.48,190.76,191.17,19907.0,170.1017,170.2083,169.5683,169.9328,19907.0
2015-10-05 12:00:00,191.13,191.13,189.98,189.98,40380.0,169.8972,169.8972,168.875,168.875,40380.0
2015-10-05 12:30:00,190.08,190.12,189.42,189.49,32535.0,168.9639,168.9994,168.3772,168.4394,32535.0
2015-10-05 13:00:00,189.58,190.73,189.43,190.63,29108.0,168.5194,169.5416,168.3861,169.4528,29108.0
2015-10-05 13:30:00,190.55,190.62,189.52,190.44,69099.0,169.3816,169.4439,168.4661,169.2839,69099.0
2015-10-05 14:00:00,190.52,190.86,190.37,190.81,36859.0,169.355,169.6572,169.2216,169.6128,36859.0
2015-10-05 14:30:00,190.88,191.0,190.16,190.23,33322.0,169.675,169.7816,169.035,169.0972,33322.0
2015-10-05 15:00:00,190.36,190.87,190.24,190.82,50591.0,169.2127,169.6661,169.1061,169.6216,50591.0
2015-10-05 15:30:00,190.88,191.16,190.63,191.12,192240.0,169.675,169.9239,169.4528,169.8883,192240.0
2015-10-06 09:30:00,191.34,192.14,190.35,191.49,36916.0,170.0839,170.795,169.2039,170.2172,36916.0
2015-10-06 10:00:00,191.51,192.44,190.78,190.78,34468.0,170.235,171.0617,169.5861,169.5861,34468.0
2015-10-06 10:30:00,190.98,191.58,190.72,191.27,37945.0,169.7639,170.2972,169.5328,170.0217,37945.0
2015-10-06 11:00:00,191.31,191.5,191.03,191.14,29556.0,170.0572,170.2261,169.8083,169.9061,29556.0
2015-10-06 11:30:00,191.18,191.26,190.11,190.37,21656.0,169.9417,170.0128,168.9905,169.2216,21656.0
2015-10-06 12:00:00,190.4,190.49,189.95,189.96,15653.0,169.2483,169.3283,168.8483,168.8572,15653.0
2015-10-06 12:30:00,189.85,189.93,189.39,189.93,17501.0,168.7594,168.8305,168.3505,168.8305,17501.0
2015-10-06 13:00:00,189.93,190.5,189.61,190.4,15923.0,168.8305,169.3372,168.5461,169.2483,15923.0
2015-10-06 13:30:00,190.45,190.45,189.62,189.9,11538.0,169.2927,169.2927,168.555,168.8038,11538.0
2015-10-06 14:00:00,189.9,190.88,189.79,190.7,24796.0,168.8038,169.675,168.7061,169.515,24796.0
2015-10-06 14:30:00,190.59,190.95,190.11,190.24,15443.0,169.4172,169.7372,168.9905,169.1061,15443.0
2015-10-06 15:00:00,190.24,190.87,190.14,190.76,34313.0,169.1061,169.6661,169.0172,169.5683,34313.0
2015-10-06 15:30:00,190.77,191.12,190.47,191.03,89744.0,169.5772,169.8883,169.3105,169.8083,89744.0
2015-10-07 09:30:00,191.4,192.18,190.01,190.45,35277.0,170.1372,170.8306,168.9016,169.2927,35277.0
2015-10-07 10:00:00,190.12,190.51,189.55,189.71,42677.0,168.9994,169.3461,168.4927,168.635,42677.0
2015-10-07 10:30:00,189.56,190.34,189.47,190.11,60157.0,168.5016,169.195,168.4216,168.9905,60157.0
2015-10-07 11:00:00,190.1,190.54,189.42,189.43,29717.0,168.9816,169.3727,168.3772,168.3861,29717.0
2015-10-07 11:30:00,189.51,190.06,189.4,189.49,40669.0,168.4572,168.9461,168.3594,168.4394,40669.0
2015-10-07 12:00:00,189.44,189.88,189.42,189.62,45909.0,168.3949,168.7861,168.3772,168.555,45909.0
2015-10-07 12:30:00,189.57,189.96,189.37,189.37,49123.0,168.5105,168.8572,168.3327,168.3327,49123.0
2015-10-07 13:00:00,189.45,190.22,189.39,190.01,38100.0,168.4038,169.0883,168.3505,168.9016,38100.0
2015-10-07 13:30:00,190.0,190.36,189.89,189.89,38610.0,168.8927,169.2127,168.795,168.795,38610.0
2015-10-07 14:00:00,189.83,190.19,189.16,189.2,49646.0,168.7416,169.0616,168.1461,168.1816,49646.0
2015-10-07 14:30:00,189.22,189.43,188.91,189.12,48347.0,168.1994,168.3861,167.9238,168.1105,48347.0
2015-10-07 15:00:00,189.1,190.3,188.95,189.95,52685.0,168.0927,169.1594,167.9594,168.8483,52685.0
2015-10-07 15:30:00,190.0,190.32,189.71,190.32,165403.0,168.8927,169.1772,168.635,169.1772,165403.0
2015-10-08 09:30:00,190.4,191.15,189.2,189.61,40422.0,169.2483,169.915,168.1816,168.5461,40422.0
2015-10-08 10:00:00,189.55,189.99,189.36,189.63,26840.0,168.4927,168.8838,168.3238,168.5638,26840.0
2015-10-08 10:30:00,189.67,189.8,189.07,189.65,58668.0,168.5994,168.715,168.0661,168.5816,58668.0
2015-10-08 11:00:00,189.63,189.94,188.27,188.32,30697.0,168.5638,168.8394,167.3549,167.3994,30697.0
2015-10-08 11:30:00,188.39,188.86,188.12,188.62,26836.0,167.4616,167.8794,167.2216,167.666,26836.0
2015-10-08 12:00:00,188.56,188.57,187.65,187.76,32898.0,167.6127,167.6216,166.8038,166.9016,32898.0
2015-10-08 12:30:00,187.66,187.83,186.7,186.97,43348.0,166.8127,166.9638,165.9593,166.1993,43348.0
2015-10-08 13:00:00,186.82,187.52,186.5,187.41,30448.0,166.066,166.6882,165.7816,166.5905,30448.0
2015-10-08 13:30:00,187.44,188.06,187.44,188.05,58927.0,166.6171,167.1683,166.6171,167.1594,58927.0
2015-10-08 14:00:00,188.05,188.27,187.05,187.07,57396.0,167.1594,167.3549,166.2705,166.2882,57396.0
2015-10-08 14:30:00,187.17,188.09,187.07,187.5,64084.0,166.3771,167.1949,166.2882,166.6705,64084.0
2015-10-08 15:00:00,187.63,187.71,186.8,186.8,102914.0,166.786,166.8571,166.0482,166.0482,102914.0
2015-10-08 15:30:00,186.78,187.56,186.46,187.36,197888.0,166.0305,166.7238,165.746,166.546,197888.0
2015-10-09 09:30:00,186.88,189.46,186.13,189.4,90880.0,166.1193,168.4127,165.4527,168.3594,90880.0
2015-10-09 10:00:00,189.32,189.91,188.84,189.32,122010.0,168.2883,168.8127,167.8616,168.2883,122010.0
2015-10-09 10:30:00,189.4,189.42,188.14,188.7,42634.0,168.3594,168.3772,167.2394,167.7372,42634.0
2015-10-09 11:00:00,188.65,188.75,188.21,188.46,24996.0,167.6927,167.7816,167.3016,167.5238,24996.0
2015-10-09 11:30:00,188.54,188.54,187.56,188.13,20786.0,167.5949,167.5949,166.7238,167.2305,20786.0
2015-10-09 12:00:00,188.16,188.31,187.69,187.96,16146.0,167.2571,167.3905,166.8394,167.0794,16146.0
2015-10-09 12:30:00,187.95,187.99,187.58,187.58,14569.0,167.0705,167.106,166.7416,166.7416,14569.0
2015-10-09 13:00:00,187.54,187.68,186.96,187.3,16640.0,166.706,166.8305,166.1905,166.4927,16640.0
2015-10-09 13:30:00,187.34,187.98,187.3,187.85,14832.0,166.5282,167.0971,166.4927,166.9816,14832.0
2015-10-09 14:00:00,187.81,188.15,187.8,188.14,39246.0,166.946,167.2483,166.9371,167.2394,39246.0
2015-10-09 14:30:00,188.12,188.59,187.78,188.59,41107.0,167.2216,167.6394,166.9194,167.6394,41107.0
2015-10-09 15:00:00,188.52,188.89,188.32,188.86,40424.0,167.5772,167.906,167.3994,167.8794,40424.0
2015-10-09 15:30:00,188.89,189.83,188.89,189.53,132072.0,167.906,168.7416,167.906,168.475,132072.0
2015-10-12 09:30:00,189.75,190.67,188.9,190.31,34268.0,168.6705,169.4883,167.9149,169.1683,34268.0
2015-10-12 10:00:00,190.26,191.52,189.94,191.5,40522.0,169.1239,170.2439,168.8394,170.2261,40522.0
2015-10-12 10:30:00,191.4,191.78,191.12,191.31,32415.0,170.1372,170.475,169.8883,170.0572,32415.0
2015-10-12 11:00:00,191.33,192.17,191.32,192.17,17341.0,170.075,170.8217,170.0661,170.8217,17341.0
2015-10-12 11:30:00,192.13,192.31,191.87,191.91,26626.0,170.7861,170.9461,170.555,170.5906,26626.0
2015-10-12 12:00:00,191.9,192.37,191.78,192.37,36463.0,170.5817,170.9995,170.475,170.9995,36463.0
2015-10-12 12:30:00,192.25,192.25,191.8,191.94,11852.0,170.8928,170.8928,170.4928,170.6172,11852.0
2015-10-12 13:00:00,192.02,192.02,191.57,191.77,12682.0,170.6883,170.6883,170.2883,170.4661,12682.0
2015-10-12 13:30:00,191.83,192.24,191.82,192.15,17616.0,170.5194,170.8839,170.5106,170.8039,17616.0
2015-10-12 14:00:00,192.19,192.42,192.07,192.1,22924.0,170.8394,171.0439,170.7328,170.7594,22924.0
2015-10-12 14:30:00,192.08,192.22,191.83,192.09,48507.0,170.7417,170.8661,170.5194,170.7506,48507.0
2015-10-12 15:00:00,192.05,192.46,191.99,192.24,48486.0,170.715,171.0795,170.6617,170.8839,48486.0
2015-10-12 15:30:00,192.24,192.34,191.26,191.32,114629.0,170.8839,170.9728,170.0128,170.0661,114629.0
2015-10-13 09:30:00,190.85,191.85,189.74,191.24,26752.0,169.6483,170.5372,168.6616,169.995,26752.0
2015-10-13 10:00:00,191.26,191.54,190.82,191.12,34685.0,170.0128,170.2617,169.6216,169.8883,34685.0
2015-10-13 10:30:00,191.24,191.26,189.65,190.53,27232.0,169.995,170.0128,168.5816,169.3639,27232.0
2015-10-13 11:00:00,190.52,191.19,190.28,190.44,21167.0,169.355,169.9505,169.1416,169.2839,21167.0
2015-10-13 11:30:00,190.4,191.03,190.34,190.92,18032.0,169.2483,169.8083,169.195,169.7105,18032.0
2015-10-13 12:00:00,191.01,191.34,190.96,191.02,15463.0,169.7905,170.0839,169.7461,169.7994,15463.0
2015-10-13 12:30:00,190.98,191.2,190.51,190.6,42556.0,169.7639,169.9594,169.3461,169.4261,42556.0
2015-10-13 13:00:00,190.7,190.71,190.24,190.38,33339.0,169.515,169.5239,169.1061,169.2305,33339.0
2015-10-13 13:30:00,190.37,190.63,189.9,190.4,45692.0,169.2216,169.4528,168.8038,169.2483,45692.0
2015-10-13 14:00:00,190.34,190.78,190.11,190.41,23381.0,169.195,169.5861,168.9905,169.2572,23381.0
2015-10-13 14:30:00,190.39,191.21,190.17,191.21,17639.0,169.2394,169.9683,169.0439,169.9683,17639.0
2015-10-13 15:00:00,191.18,191.25,190.27,190.48,23158.0,169.9417,170.0039,169.1327,169.3194,23158.0
2015-10-13 15:30:00,190.51,191.03,190.07,190.87,78376.0,169.3461,169.8083,168.955,169.6661,78376.0
2015-10-14 09:30:00,190.45,191.0,190.05,190.65,30858.0,169.2927,169.7816,168.9372,169.4705,30858.0
2015-10-14 10:00:00,190.34,190.34,188.5,188.86,17083.0,169.195,169.195,167.5594,167.8794,17083.0
2015-10-14 10:30:00,188.74,189.16,187.28,187.91,33392.0,167.7727,168.1461,166.4749,167.0349,33392.0
2015-10-14 11:00:00,187.56,188.4,187.55,188.2,41570.0,166.7238,167.4705,166.7149,167.2927,41570.0
2015-10-14 11:30:00,188.24,188.5,187.56,187.75,24038.0,167.3283,167.5594,166.7238,166.8927,24038.0
2015-10-14 12:00:00,187.75,188.38,187.48,188.24,25658.0,166.8927,167.4527,166.6527,167.3283,25658.0
2015-10-14 12:30:00,188.34,189.7,188.34,189.35,14650.0,167.4171,168.6261,167.4171,168.3149,14650.0
2015-10-14 13:00:00,189.44,189.56,188.25,188.49,12499.0,168.3949,168.5016,167.3371,167.5505,12499.0
2015-10-14 13:30:00,188.28,188.53,187.63,187.94,47999.0,167.3638,167.586,166.786,167.0616,47999.0
2015-10-14 14:00:00,188.01,188.2,186.93,186.97,20525.0,167.1238,167.2927,166.1638,166.1993,20525.0
2015-10-14 14:30:00,186.84,186.94,185.39,185.48,55819.0,166.0838,166.1727,164.7949,164.8749,55819.0
2015-10-14 15:00:00,185.48,186.02,185.16,185.87,107734.0,164.8749,165.3549,164.5904,165.2215,107734.0
2015-10-14 15:30:00,185.89,187.19,185.47,187.07,200056.0,165.2393,166.3949,164.866,166.2882,200056.0
2015-10-15 09:30:00,188.07,190.18,187.63,189.77,69694.0,167.1771,169.0527,166.786,168.6883,69694.0
2015-10-15 10:00:00,189.76,190.7,189.35,190.06,21760.0,168.6794,169.515,168.3149,168.9461,21760.0
2015-10-15 10:30:00,190.13,190.13,189.53,189.68,25593.0,169.0083,169.0083,168.475,168.6083,25593.0
2015-10-15 11:00:00,189.59,190.0,189.39,189.68,41262.0,168.5283,168.8927,168.3505,168.6083,41262.0
2015-10-15 11:30:00,189.66,189.75,188.71,188.71,15024.0,168.5905,168.6705,167.746,167.746,15024.0
2015-10-15 12:00:00,188.67,189.22,188.6,188.82,19085.0,167.7105,168.1994,167.6483,167.8438,19085.0
2015-10-15 12:30:00,188.85,189.04,188.29,188.67,39413.0,167.8705,168.0394,167.3727,167.7105,39413.0
2015-10-15 13:00:00,188.68,189.02,188.55,188.79,13890.0,167.7194,168.0216,167.6038,167.8172,13890.0
2015-10-15 13:30:00,188.78,189.25,188.69,189.08,13921.0,167.8083,168.2261,167.7283,168.0749,13921.0
2015-10-15 14:00:00,189.06,189.86,188.94,189.8,18086.0,168.0572,168.7683,167.9505,168.715,18086.0
2015-10-15 14:30:00,189.75,190.08,189.7,190.08,25378.0,168.6705,168.9639,168.6261,168.9639,25378.0
2015-10-15 15:00:00,190.0,190.87,190.0,190.58,41745.0,168.8927,169.6661,168.8927,169.4083,41745.0
2015-10-15 15:30:00,190.66,190.68,190.0,190.47,80454.0,169.4794,169.4972,168.8927,169.3105,80454.0
2015-10-16 09:30:00,191.84,191.94,190.14,190.46,93553.0,170.5283,170.6172,169.0172,169.3016,93553.0
2015-10-16 10:00:00,190.48,190.76,189.91,189.98,36768.0,169.3194,169.5683,168.8127,168.875,36768.0
2015-10-16 10:30:00,189.98,191.32,189.81,191.31,36889.0,168.875,170.0661,168.7238,170.0572,36889.0
2015-10-16 11:00:00,191.28,191.81,190.94,191.02,21038.0,170.0305,170.5017,169.7283,169.7994,21038.0
2015-10-16 11:30:00,190.97,191.27,190.83,191.25,23403.0,169.755,170.0217,169.6305,170.0039,23403.0
2015-10-16 12:00:00,191.23,191.23,190.8,191.06,17611.0,169.9861,169.9861,169.6039,169.835,17611.0
2015-10-16 12:30:00,191.06,191.36,190.97,191.01,41290.0,169.835,170.1017,169.755,169.7905,41290.0
2015-10-16 13:00:00,190.92,190.98,190.55,190.64,15041.0,169.7105,169.7639,169.3816,169.4616,15041.0
2015-10-16 13:30:00,190.68,190.74,190.4,190.49,16509.0,169.4972,169.5505,169.2483,169.3283,16509.0
2015-10-16 14:00:00,190.44,191.67,190.3,191.4,18541.0,169.2839,170.3772,169.1594,170.1372,18541.0
2015-10-16 14:30:00,191.45,191.56,190.87,190.89,29314.0,170.1817,170.2794,169.6661,169.6839,29314.0
2015-10-16 15:00:00,190.84,191.16,190.74,191.02,34667.0,169.6394,169.9239,169.5505,169.7994,34667.0
2015-10-16 15:30:00,191.06,191.25,190.64,190.84,82129.0,169.835,170.0039,169.4616,169.6394,82129.0
2015-10-19 09:30:00,190.78,192.0,189.98,191.45,26668.0,169.5861,170.6706,168.875,170.1817,26668.0
2015-10-19 10:00:00,191.52,191.52,190.01,190.32,50075.0,170.2439,170.2439,168.9016,169.1772,50075.0
2015-10-19 10:30:00,190.32,190.55,189.79,190.53,41722.0,169.1772,169.3816,168.7061,169.3639,41722.0
2015-10-19 11:00:00,190.48,190.88,190.12,190.35,113407.0,169.3194,169.675,168.9994,169.2039,113407.0
2015-10-19 11:30:00,190.35,191.28,189.99,190.67,100653.0,169.2039,170.0305,168.8838,169.4883,100653.0
2015-10-19 12:00:00,190.85,191.1,190.47,190.83,20397.0,169.6483,169.8705,169.3105,169.6305,20397.0
2015-10-19 12:30:00,190.74,191.56,190.73,191.41,14169.0,169.5505,170.2794,169.5416,170.1461,14169.0
2015-10-19 13:00:00,191.38,191.85,191.2,191.24,21033.0,170.1194,170.5372,169.9594,169.995,21033.0
2015-10-19 13:30:00,191.23,191.65,190.81,191.53,15133.0,169.9861,170.3594,169.6128,170.2528,15133.0
2015-10-19 14:00:00,191.5,191.99,191.43,191.77,23992.0,170.2261,170.6617,170.1639,170.4661,23992.0
2015-10-19 14:30:00,191.65,191.73,191.33,191.58,32827.0,170.3594,170.4306,170.075,170.2972,32827.0
2015-10-19 15:00:00,191.59,192.03,191.36,191.45,51715.0,170.3061,170.6972,170.1017,170.1817,51715.0
2015-10-19 15:30:00,191.43,191.53,191.2,191.38,98214.0,170.1639,170.2528,169.9594,170.1194,98214.0
2015-10-20 09:30:00,191.78,193.82,191.5,193.27,79964.0,170.475,172.2884,170.2261,171.7995,79964.0
2015-10-20 10:00:00,193.33,193.45,192.34,192.52,60310.0,171.8528,171.9595,170.9728,171.1328,60310.0
2015-10-20 10:30:00,192.55,192.7,192.1,192.56,33472.0,171.1595,171.2928,170.7594,171.1683,33472.0
2015-10-20 11:00:00,192.62,192.69,191.79,192.55,97987.0,171.2217,171.2839,170.4839,171.1595,97987.0
2015-10-20 11:30:00,192.55,192.91,192.42,192.91,18855.0,171.1595,171.4795,171.0439,171.4795,18855.0
2015-10-20 12:00:00,192.92,193.32,192.52,193.32,17179.0,171.4884,171.8439,171.1328,171.8439,17179.0
2015-10-20 12:30:00,193.35,193.36,192.68,192.93,18555.0,171.8706,171.8795,171.275,171.4972,18555.0
2015-10-20 13:00:00,192.91,193.63,192.71,193.31,43229.0,171.4795,172.1195,171.3017,171.835,43229.0
2015-10-20 13:30:00,193.25,193.34,192.97,193.16,21148.0,171.7817,171.8617,171.5328,171.7017,21148.0
2015-10-20 14:00:00,193.17,193.74,193.11,193.7,32594.0,171.7106,172.2173,171.6572,172.1817,32594.0
2015-10-20 14:30:00,193.71,194.31,193.55,194.18,69366.0,172.1906,172.7239,172.0484,172.6084,69366.0
2015-10-20 15:00:00,194.12,194.26,193.86,194.0,29331.0,172.555,172.6795,172.3239,172.4484,29331.0
2015-10-20 15:30:00,193.98,193.98,193.41,193.65,87753.0,172.4306,172.4306,171.9239,172.1373,87753.0
2015-10-21 09:30:00,194.5,196.09,194.41,195.09,68544.0,172.8928,174.3062,172.8128,173.4173,68544.0
2015-10-21 10:00:00,194.98,195.19,192.42,192.48,27883.0,173.3195,173.5062,171.0439,171.0972,27883.0
2015-10-21 10:30:00,192.39,193.22,192.33,192.82,14319.0,171.0172,171.755,170.9639,171.3995,14319.0
2015-10-21 11:00:00,192.91,193.2,192.06,193.2,18381.0,171.4795,171.7372,170.7239,171.7372,18381.0
2015-10-21 11:30:00,193.25,193.8,193.12,193.51,28016.0,171.7817,172.2706,171.6661,172.0128,28016.0
2015-10-21 12:00:00,193.62,193.69,193.25,193.51,18807.0,172.1106,172.1728,171.7817,172.0128,18807.0
2015-10-21 12:30:00,193.47,193.64,193.05,193.06,11443.0,171.9773,172.1284,171.6039,171.6128,11443.0
2015-10-21 13:00:00,193.05,193.06,191.75,191.97,12426.0,171.6039,171.6128,170.4483,170.6439,12426.0
2015-10-21 13:30:00,192.0,192.41,191.97,192.19,14197.0,170.6706,171.035,170.6439,170.8394,14197.0
2015-10-21 14:00:00,192.08,192.54,191.99,192.53,7972.0,170.7417,171.1506,170.6617,171.1417,7972.0
2015-10-21 14:30:00,192.53,192.94,192.32,192.41,16003.0,171.1417,171.5061,170.955,171.035,16003.0
2015-10-21 15:00:00,192.41,192.68,191.8,192.3,29281.0,171.035,171.275,170.4928,170.9372,29281.0
2015-10-21 15:30:00,192.3,192.42,191.79,192.17,90867.0,170.9372,171.0439,170.4839,170.8217,90867.0
2015-10-22 09:30:00,192.89,193.35,191.9,192.7,31352.0,171.4617,171.8706,170.5817,171.2928,31352.0
2015-10-22 10:00:00,192.58,193.0,191.76,191.84,17694.0,171.1861,171.5595,170.4572,170.5283,17694.0
2015-10-22 10:30:00,191.86,192.67,191.57,192.67,46195.0,170.5461,171.2661,170.2883,171.2661,46195.0
2015-10-22 11:00:00,192.67,192.67,191.74,192.08,26429.0,171.2661,171.2661,170.4394,170.7417,26429.0
2015-10-22 11:30:00,192.17,192.4,191.89,192.34,8244.0,170.8217,171.0261,170.5728,170.9728,8244.0
2015-10-22 12:00:00,192.41,193.58,192.24,193.29,9159.0,171.035,172.075,170.8839,171.8172,9159.0
2015-10-22 12:30:00,193.29,193.89,193.16,193.79,14426.0,171.8172,172.3506,171.7017,172.2617,14426.0
2015-10-22 13:00:00,193.62,193.9,193.18,193.19,17922.0,172.1106,172.3595,171.7195,171.7284,17922.0
2015-10-22 13:30:00,193.37,193.37,192.6,192.74,26034.0,171.8884,171.8884,171.2039,171.3283,26034.0
2015-10-22 14:00:00,192.79,192.8,191.88,191.89,29126.0,171.3728,171.3817,170.5639,170.5728,29126.0
2015-10-22 14:30:00,191.84,192.13,191.28,192.09,35658.0,170.5283,170.7861,170.0305,170.7506,35658.0
2015-10-22 15:00:00,191.98,192.33,191.37,192.19,28183.0,170.6528,170.9639,170.1105,170.8394,28183.0
2015-10-22 15:30:00,192.34,192.47,191.67,191.88,102604.0,170.9728,171.0883,170.3772,170.5639,102604.0
2015-10-23 09:30:00,193.71,193.79,191.32,192.05,71099.0,172.1906,172.2617,170.0661,170.715,71099.0
2015-10-23 10:00:00,192.35,192.52,190.59,190.59,30830.0,170.9817,171.1328,169.4172,169.4172,30830.0
2015-10-23 10:30:00,190.57,191.15,190.21,190.72,30124.0,169.3994,169.915,169.0794,169.5328,30124.0
2015-10-23 11:00:00,190.84,191.53,190.01,190.13,24309.0,169.6394,170.2528,168.9016,169.0083,24309.0
2015-10-23 11:30:00,190.17,190.29,189.16,189.48,33033.0,169.0439,169.1505,168.1461,168.4305,33033.0
2015-10-23 12:00:00,189.49,190.44,189.26,189.5,17142.0,168.4394,169.2839,168.2349,168.4483,17142.0
2015-10-23 12:30:00,189.45,189.87,189.0,189.42,23900.0,168.4038,168.7772,168.0038,168.3772,23900.0
2015-10-23 13:00:00,189.42,190.17,189.18,189.69,28699.0,168.3772,169.0439,168.1638,168.6172,28699.0
2015-10-23 13:30:00,189.78,190.85,189.78,190.82,31344.0,168.6972,169.6483,168.6972,169.6216,31344.0
2015-10-23 14:00:00,190.85,191.72,190.77,191.51,13089.0,169.6483,170.4217,169.5772,170.235,13089.0
2015-10-23 14:30:00,191.25,191.8,191.0,191.43,15198.0,170.0039,170.4928,169.7816,170.1639,15198.0
2015-10-23 15:00:00,191.6,191.73,190.97,191.3,24917.0,170.315,170.4306,169.755,170.0483,24917.0
2015-10-23 15:30:00,191.5,192.13,191.49,191.92,72752.0,170.2261,170.7861,170.2172,170.5994,72752.0
2015-10-26 09:30:00,192.82,193.81,192.37,193.0,36652.0,171.3995,172.2795,170.9995,171.5595,36652.0
2015-10-26 10:00:00,192.63,194.12,192.6,193.95,17040.0,171.2306,172.555,171.2039,172.4039,17040.0
2015-10-26 10:30:00,194.02,194.19,193.53,193.96,20597.0,172.4662,172.6173,172.0306,172.4128,20597.0
2015-10-26 11:00:00,194.01,194.02,192.45,192.45,24638.0,172.4573,172.4662,171.0706,171.0706,24638.0
2015-10-26 11:30:00,192.49,192.95,192.04,192.2,24541.0,171.1061,171.515,170.7061,170.8483,24541.0
2015-10-26 12:00:00,192.21,192.87,192.05,192.86,21760.0,170.8572,171.4439,170.715,171.435,21760.0
2015-10-26 12:30:00,193.01,193.06,192.12,192.12,30601.0,171.5684,171.6128,170.7772,170.7772,30601.0
2015-10-26 13:00:00,192.12,192.33,191.88,192.33,17814.0,170.7772,170.9639,170.5639,170.9639,17814.0
2015-10-26 13:30:00,192.27,192.64,192.18,192.41,18286.0,170.9106,171.2395,170.8306,171.035,18286.0
2015-10-26 14:00:00,192.42,193.02,192.42,192.68,14947.0,171.0439,171.5772,171.0439,171.275,14947.0
2015-10-26 14:30:00,192.73,192.83,192.04,192.16,46470.0,171.3195,171.4084,170.7061,170.8128,46470.0
2015-10-26 15:00:00,192.14,192.82,192.14,192.47,30381.0,170.795,171.3995,170.795,171.0883,30381.0
2015-10-26 15:30:00,192.44,192.58,192.12,192.37,57103.0,171.0617,171.1861,170.7772,170.9995,57103.0
2015-10-27 09:30:00,192.25,193.89,192.16,193.13,67952.0,170.8928,172.3506,170.8128,171.675,67952.0
2015-10-27 10:00:00,193.39,193.39,191.91,192.99,31107.0,171.9061,171.9061,170.5906,171.5506,31107.0
2015-10-27 10:30:00,192.98,192.98,192.16,192.55,17200.0,171.5417,171.5417,170.8128,171.1595,17200.0
2015-10-27 11:00:00,192.38,192.92,192.26,192.26,12206.0,171.0083,171.4884,170.9017,170.9017,12206.0
2015-10-27 11:30:00,192.42,192.94,191.76,191.76,16454.0,171.0439,171.5061,170.4572,170.4572,16454.0
2015-10-27 12:00:00,191.92,192.2,191.71,192.0,8265.0,170.5994,170.8483,170.4128,170.6706,8265.0
2015-10-27 12:30:00,191.92,192.71,191.6,192.19,13375.0,170.5994,171.3017,170.315,170.8394,13375.0
2015-10-27 13:00:00,192.12,192.12,191.38,191.67,9222.0,170.7772,170.7772,170.1194,170.3772,9222.0
2015-10-27 13:30:00,191.74,192.34,191.62,191.95,14097.0,170.4394,170.9728,170.3328,170.6261,14097.0
2015-10-27 14:00:00,191.97,192.42,191.84,191.9,8382.0,170.6439,171.0439,170.5283,170.5817,8382.0
2015-10-27 14:30:00,191.94,192.46,191.79,192.28,22356.0,170.6172,171.0795,170.4839,170.9195,22356.0
2015-10-27 15:00:00,192.26,193.55,192.14,193.46,28124.0,170.9017,172.0484,170.795,171.9684,28124.0
2015-10-27 15:30:00,193.54,193.77,192.82,193.3,60136.0,172.0395,172.2439,171.3995,171.8261,60136.0
2015-10-28 09:30:00,194.01,194.24,192.5,193.1,34083.0,172.4573,172.6617,171.115,171.6484,34083.0
2015-10-28 10:00:00,193.03,193.5,192.83,193.36,21161.0,171.5861,172.0039,171.4084,171.8795,21161.0
2015-10-28 10:30:00,193.31,194.42,193.27,194.07,9025.0,171.835,172.8217,171.7995,172.5106,9025.0
2015-10-28 11:00:00,194.09,194.12,192.71,193.06,10049.0,172.5284,172.555,171.3017,171.6128,10049.0
2015-10-28 11:30:00,193.1,193.1,192.48,192.97,17165.0,171.6484,171.6484,171.0972,171.5328,17165.0
2015-10-28 12:00:00,193.04,193.71,192.72,193.71,12216.0,171.595,172.1906,171.3106,172.1906,12216.0
2015-10-28 12:30:00,193.53,193.64,193.06,193.53,12756.0,172.0306,172.1284,171.6128,172.0306,12756.0
2015-10-28 13:00:00,193.54,194.21,193.38,194.21,8816.0,172.0395,172.635,171.8973,172.635,8816.0
2015-10-28 13:30:00,194.12,194.67,194.12,194.67,16575.0,172.555,173.0439,172.555,173.0439,16575.0
2015-10-28 14:00:00,194.54,194.61,192.37,193.03,18670.0,172.9284,172.9906,170.9995,171.5861,18670.0
2015-10-28 14:30:00,193.03,193.06,192.3,192.74,25186.0,171.5861,171.6128,170.9372,171.3283,25186.0
2015-10-28 15:00:00,192.87,193.96,192.64,193.58,12150.0,171.4439,172.4128,171.2395,172.075,12150.0
2015-10-28 15:30:00,193.71,194.58,193.62,194.24,82168.0,172.1906,172.9639,172.1106,172.6617,82168.0
2015-10-29 09:30:00,194.64,197.85,194.4,196.53,73440.0,173.0173,175.8707,172.8039,174.6973,73440.0
2015-10-29 10:00:00,196.2,197.15,196.0,196.09,30894.0,174.404,175.2484,174.2262,174.3062,30894.0
2015-10-29 10:30:00,195.99,196.5,195.44,195.91,56529.0,174.2173,174.6706,173.7284,174.1462,56529.0
2015-10-29 11:00:00,195.87,196.46,195.35,196.42,29786.0,174.1106,174.6351,173.6484,174.5995,29786.0
2015-10-29 11:30:00,196.47,196.66,195.55,195.55,19670.0,174.644,174.8129,173.8262,173.8262,19670.0
2015-10-29 12:00:00,195.59,195.82,194.83,195.66,17069.0,173.8617,174.0662,173.1862,173.924,17069.0
2015-10-29 12:30:00,195.63,196.62,195.48,196.34,23932.0,173.8973,174.7773,173.764,174.5284,23932.0
2015-10-29 13:00:00,196.31,197.18,195.98,197.18,25190.0,174.5018,175.2751,174.2084,175.2751,25190.0
2015-10-29 13:30:00,197.17,197.54,196.93,197.05,74052.0,175.2662,175.5951,175.0529,175.1595,74052.0
2015-10-29 14:00:00,197.01,197.43,196.85,197.4,40251.0,175.124,175.4973,174.9818,175.4707,40251.0
2015-10-29 14:30:00,197.41,198.06,197.12,198.05,38135.0,175.4796,176.0573,175.2218,176.0485,38135.0
2015-10-29 15:00:00,198.05,198.46,197.47,198.3,33113.0,176.0485,176.4129,175.5329,176.2707,33113.0
2015-10-29 15:30:00,198.29,198.57,197.29,197.5,95259.0,176.2618,176.5107,175.3729,175.5596,95259.0
2015-10-30 09:30:00,197.66,197.89,196.58,196.9,28382.0,175.7018,175.9062,174.7418,175.0262,28382.0
2015-10-30 10:00:00,196.98,197.16,196.54,196.83,10890.0,175.0973,175.2573,174.7062,174.964,10890.0
2015-10-30 10:30:00,196.66,197.3,196.55,197.3,10865.0,174.8129,175.3818,174.7151,175.3818,10865.0
2015-10-30 11:00:00,197.3,197.5,196.51,196.83,12471.0,175.3818,175.5596,174.6795,174.964,12471.0
2015-10-30 11:30:00,196.94,197.71,196.81,197.71,9710.0,175.0618,175.7462,174.9462,175.7462,9710.0
2015-10-30 12:00:00,197.5,198.14,197.43,197.84,9357.0,175.5596,176.1285,175.4973,175.8618,9357.0
2015-10-30 12:30:00,197.84,199.28,197.84,199.07,23017.0,175.8618,177.1418,175.8618,176.9551,23017.0
2015-10-30 13:00:00,199.07,199.3,198.82,199.05,38444.0,176.9551,177.1596,176.7329,176.9374,38444.0
2015-10-30 13:30:00,198.97,199.18,198.68,198.97,34851.0,176.8663,177.0529,176.6085,176.8663,34851.0
2015-10-30 14:00:00,198.86,199.39,198.86,198.96,10982.0,176.7685,177.2396,176.7685,176.8574,10982.0
2015-10-30 14:30:00,198.95,198.95,198.43,198.48,46928.0,176.8485,176.8485,176.3862,176.4307,46928.0
2015-10-30 15:00:00,198.51,198.82,198.4,198.55,41269.0,176.4574,176.7329,176.3596,176.4929,41269.0
2015-10-30 15:30:00,198.51,198.78,198.4,198.43,130841.0,176.4574,176.6974,176.3596,176.3862,130841.0
2015-11-02 09:30:00,199.14,199.95,198.73,198.78,58716.0,177.0174,177.7374,176.6529,176.6974,58716.0
2015-11-02 10:00:00,198.95,199.5,198.37,198.45,47729.0,176.8485,177.3374,176.3329,176.404,47729.0
2015-11-02 10:30:00,198.32,198.5,198.03,198.27,29146.0,176.2885,176.4485,176.0307,176.244,29146.0
2015-11-02 11:00:00,198.26,198.88,198.0,198.13,38054.0,176.2351,176.7863,176.004,176.1196,38054.0
2015-11-02 11:30:00,198.1,198.72,197.98,198.62,44417.0,176.0929,176.644,175.9862,176.5551,44417.0
2015-11-02 12:00:00,198.66,198.84,198.26,198.82,15327.0,176.5907,176.7507,176.2351,176.7329,15327.0
2015-11-02 12:30:00,198.7,199.25,198.61,199.12,30055.0,176.6262,177.1151,176.5462,176.9996,30055.0
2015-11-02 13:00:00,199.06,199.3,198.86,199.3,31534.0,176.9463,177.1596,176.7685,177.1596,31534.0
2015-11-02 13:30:00,199.28,199.94,199.15,199.85,40557.0,177.1418,177.7285,177.0263,177.6485,40557.0
2015-11-02 14:00:00,199.86,200.0,199.55,199.75,40302.0,177.6574,177.7818,177.3818,177.5596,40302.0
2015-11-02 14:30:00,199.75,201.17,199.73,200.81,58860.0,177.5596,178.8219,177.5418,178.5018,58860.0
2015-11-02 15:00:00,200.76,201.01,200.29,200.74,39511.0,178.4574,178.6796,178.0396,178.4396,39511.0
2015-11-02 15:30:00,200.79,201.1,200.23,200.32,126984.0,178.4841,178.7596,177.9863,178.0663,126984.0
2015-11-03 09:30:00,200.15,200.64,197.31,197.43,75010.0,177.9152,178.3507,175.3907,175.4973,75010.0
2015-11-03 10:00:00,197.43,198.52,197.08,197.16,24866.0,175.4973,176.4662,175.1862,175.2573,24866.0
2015-11-03 10:30:00,197.23,197.91,196.64,197.43,43533.0,175.3196,175.924,174.7951,175.4973,43533.0
2015-11-03 11:00:00,197.43,198.17,197.31,197.81,129093.0,175.4973,176.1551,175.3907,175.8351,129093.0
2015-11-03 11:30:00,197.81,198.2,197.69,198.04,28016.0,175.8351,176.1818,175.7285,176.0396,28016.0
2015-11-03 12:00:00,198.01,198.46,197.87,198.27,20551.0,176.0129,176.4129,175.8885,176.244,20551.0
2015-11-03 12:30:00,198.41,198.44,197.3,197.34,16528.0,176.3685,176.3951,175.3818,175.4173,16528.0
2015-11-03 13:00:00,197.34,197.67,197.07,197.67,18096.0,175.4173,175.7107,175.1773,175.7107,18096.0
2015-11-03 13:30:00,197.67,198.38,197.67,198.01,21675.0,175.7107,176.3418,175.7107,176.0129,21675.0
2015-11-03 14:00:00,198.05,198.12,197.52,197.7,42648.0,176.0485,176.1107,175.5773,175.7373,42648.0
2015-11-03 14:30:00,197.71,198.01,197.61,197.74,32467.0,175.7462,176.0129,175.6573,175.7729,32467.0
2015-11-03 15:00:00,197.8,199.1,197.71,198.84,38243.0,175.8262,176.9818,175.7462,176.7507,38243.0
2015-11-03 15:30:00,198.85,199.06,198.48,198.69,58144.0,176.7596,176.9463,176.4307,176.6174,58144.0
2015-11-04 09:30:00,198.77,199.23,197.22,197.31,20613.0,176.6885,177.0974,175.3107,175.3907,20613.0
2015-11-04 10:00:00,197.38,199.36,197.3,198.03,52231.0,175.4529,177.2129,175.3818,176.0307,52231.0
2015-11-04 10:30:00,197.93,198.83,197.33,197.33,60103.0,175.9418,176.7418,175.4084,175.4084,60103.0
2015-11-04 11:00:00,197.53,198.04,196.8,197.27,52870.0,175.5862,176.0396,174.9373,175.3551,52870.0
2015-11-04 11:30:00,197.49,198.03,197.29,197.93,30739.0,175.5507,176.0307,175.3729,175.9418,30739.0
2015-11-04 12:00:00,197.99,198.84,197.98,198.33,12992.0,175.9951,176.7507,175.9862,176.2974,12992.0
2015-11-04 12:30:00,198.28,198.81,197.99,198.81,14614.0,176.2529,176.724,175.9951,176.724,14614.0
2015-11-04 13:00:00,198.79,198.93,198.25,198.6,16200.0,176.7063,176.8307,176.2262,176.5374,16200.0
2015-11-04 13:30:00,198.59,199.65,198.59,199.51,25871.0,176.5285,177.4707,176.5285,177.3463,25871.0
2015-11-04 14:00:00,199.47,199.57,198.8,199.29,31640.0,177.3107,177.3996,176.7151,177.1507,31640.0
2015-11-04 14:30:00,199.3,199.79,199.0,199.67,31219.0,177.1596,177.5952,176.8929,177.4885,31219.0
2015-11-04 15:00:00,199.58,199.69,198.82,198.89,60019.0,177.4085,177.5063,176.7329,176.7951,60019.0
2015-11-04 15:30:00,198.84,199.43,198.77,199.29,96137.0,176.7507,177.2752,176.6885,177.1507,96137.0
2015-11-05 09:30:00,199.96,200.65,199.03,199.66,26682.0,177.7463,178.3596,176.9196,177.4796,26682.0
2015-11-05 10:00:00,199.83,200.54,199.02,199.69,24753.0,177.6307,178.2618,176.9107,177.5063,24753.0
2015-11-05 10:30:00,199.7,199.88,198.81,199.87,40615.0,177.5152,177.6752,176.724,177.6663,40615.0
2015-11-05 11:00:00,199.74,199.83,198.56,198.98,71605.0,177.5507,177.6307,176.5018,176.8751,71605.0
2015-11-05 11:30:00,198.97,200.11,198.16,200.06,42801.0,176.8663,177.8796,176.1462,177.8352,42801.0
2015-11-05 12:00:00,200.06,200.63,199.62,200.35,60473.0,177.8352,178.3418,177.444,178.0929,60473.0
2015-11-05 12:30:00,200.26,200.26,199.63,199.98,14929.0,178.0129,178.0129,177.4529,177.7641,14929.0
2015-11-05 13:00:00,199.84,199.87,199.26,199.31,13079.0,177.6396,177.6663,177.124,177.1685,13079.0
2015-11-05 13:30:00,199.31,200.23,199.31,199.81,14661.0,177.1685,177.9863,177.1685,177.6129,14661.0
2015-11-05 14:00:00,199.82,200.21,199.62,199.93,24133.0,177.6218,177.9685,177.444,177.7196,24133.0
2015-11-05 14:30:00,199.92,200.8,199.66,200.75,23467.0,177.7107,178.493,177.4796,178.4485,23467.0
2015-11-05 15:00:00,200.75,201.21,200.54,201.19,21203.0,178.4485,178.8574,178.2618,178.8396,21203.0
2015-11-05 15:30:00,201.06,201.1,200.14,200.32,175883.0,178.7241,178.7596,177.9063,178.0663,175883.0
2015-11-06 09:30:00,201.24,201.24,198.66,198.97,29502.0,178.8841,178.8841,176.5907,176.8663,29502.0
2015-11-06 10:00:00,199.14,199.28,197.33,197.96,109452.0,177.0174,177.1418,175.4084,175.9685,109452.0
2015-11-06 10:30:00,197.87,198.43,197.56,198.31,32244.0,175.8885,176.3862,175.6129,176.2796,32244.0
2015-11-06 11:00:00,198.31,198.5,197.69,197.97,33205.0,176.2796,176.4485,175.7285,175.9773,33205.0
2015-11-06 11:30:00,198.07,198.57,197.88,197.92,24715.0,176.0662,176.5107,175.8973,175.9329,24715.0
2015-11-06 12:00:00,198.02,198.07,197.07,197.37,19171.0,176.0218,176.0662,175.1773,175.444,19171.0
2015-11-06 12:30:00,197.29,198.06,197.24,197.95,22479.0,175.3729,176.0573,175.3284,175.9596,22479.0
2015-11-06 13:00:00,197.97,198.27,197.74,198.19,19361.0,175.9773,176.244,175.7729,176.1729,19361.0
2015-11-06 13:30:00,198.09,198.87,197.81,198.67,20727.0,176.084,176.7774,175.8351,176.5996,20727.0
2015-11-06 14:00:00,198.76,199.0,197.69,198.29,27613.0,176.6796,176.8929,175.7285,176.2618,27613.0
2015-11-06 14:30:00,198.22,198.28,197.67,197.77,29380.0,176.1996,176.2529,175.7107,175.7996,29380.0
2015-11-06 15:00:00,197.85,198.08,197.62,197.78,36290.0,175.8707,176.0751,175.6662,175.8085,36290.0
2015-11-06 15:30:00,197.8,198.8,197.8,198.71,105865.0,175.8262,176.7151,175.8262,176.6351,105865.0
2015-11-09 09:30:00,198.71,198.88,196.09,196.21,18004.0,176.6351,176.7863,174.3062,174.4129,18004.0
2015-11-09 10:00:00,196.12,196.12,195.43,195.54,29737.0,174.3329,174.3329,173.7195,173.8173,29737.0
2015-11-09 10:30:00,195.55,196.19,195.4,196.16,30915.0,173.8262,174.3951,173.6928,174.3684,30915.0
2015-11-09 11:00:00,196.08,196.13,194.33,194.41,97559.0,174.2973,174.3418,172.7417,172.8128,97559.0
2015-11-09 11:30:00,194.4,195.1,194.4,194.56,63169.0,172.8039,173.4262,172.8039,172.9462,63169.0
2015-11-09 12:00:00,194.44,194.85,194.44,194.78,22792.0,172.8395,173.2039,172.8395,173.1417,22792.0
2015-11-09 12:30:00,194.74,195.28,194.5,194.5,24025.0,173.1062,173.5862,172.8928,172.8928,24025.0
2015-11-09 13:00:00,194.66,194.74,193.77,194.14,42220.0,173.0351,173.1062,172.2439,172.5728,42220.0
2015-11-09 13:30:00,194.2,194.71,194.18,194.67,22644.0,172.6262,173.0795,172.6084,173.0439,22644.0
2015-11-09 14:00:00,194.71,194.93,194.1,194.21,37043.0,173.0795,173.2751,172.5373,172.635,37043.0
2015-11-09 14:30:00,194.12,194.29,193.76,194.0,46820.0,172.555,172.7062,172.235,172.4484,46820.0
2015-11-09 15:00:00,194.0,194.44,193.76,194.18,65412.0,172.4484,172.8395,172.235,172.6084,65412.0
2015-11-09 15:30:00,194.25,195.41,194.18,194.87,177708.0,172.6706,173.7017,172.6084,173.2217,177708.0
2015-11-10 09:30:00,193.77,195.87,193.77,194.66,100923.0,172.2439,174.1106,172.2439,173.0351,100923.0
2015-11-10 10:00:00,194.79,195.45,194.48,194.9,156355.0,173.1506,173.7373,172.8751,173.2484,156355.0
2015-11-10 10:30:00,194.83,195.2,194.21,194.21,60615.0,173.1862,173.5151,172.635,172.635,60615.0
2015-11-10 11:00:00,194.33,194.89,193.86,194.65,62346.0,172.7417,173.2395,172.3239,173.0262,62346.0
2015-11-10 11:30:00,194.59,195.31,194.52,195.3,51876.0,172.9728,173.6128,172.9106,173.604,51876.0
2015-11-10 12:00:00,195.36,195.75,195.11,195.17,37115.0,173.6573,174.004,173.4351,173.4884,37115.0
2015-11-10 12:30:00,195.23,195.29,194.85,194.88,25794.0,173.5417,173.5951,173.2039,173.2306,25794.0
2015-11-10 13:00:00,194.83,195.17,194.76,194.89,31207.0,173.1862,173.4884,173.1239,173.2395,31207.0
2015-11-10 13:30:00,194.94,195.13,194.63,194.95,28136.0,173.2839,173.4528,173.0084,173.2928,28136.0
2015-11-10 14:00:00,194.97,195.09,194.68,194.96,33556.0,173.3106,173.4173,173.0528,173.3017,33556.0
2015-11-10 14:30:00,194.9,195.96,194.87,195.8,112276.0,173.2484,174.1906,173.2217,174.0484,112276.0
2015-11-10 15:00:00,195.8,196.12,195.34,195.86,95359.0,174.0484,174.3329,173.6395,174.1017,95359.0
2015-11-10 15:30:00,195.89,196.01,193.87,194.13,326307.0,174.1284,174.2351,172.3328,172.5639,326307.0
2015-11-11 09:30:00,194.37,195.22,193.38,194.6,34393.0,172.7773,173.5328,171.8973,172.9817,34393.0
2015-11-11 10:00:00,194.64,195.54,194.18,194.86,60715.0,173.0173,173.8173,172.6084,173.2128,60715.0
2015-11-11 10:30:00,194.89,194.93,193.92,194.64,64124.0,173.2395,173.2751,172.3773,173.0173,64124.0
2015-11-11 11:00:00,194.58,195.02,194.2,194.8,52174.0,172.9639,173.3551,172.6262,173.1595,52174.0
2015-11-11 11:30:00,194.87,195.45,194.69,195.43,54105.0,173.2217,173.7373,173.0617,173.7195,54105.0
2015-11-11 12:00:00,195.45,195.78,194.61,195.54,50420.0,173.7373,174.0306,172.9906,173.8173,50420.0
2015-11-11 12:30:00,195.52,196.07,195.36,195.68,39954.0,173.7995,174.2884,173.6573,173.9417,39954.0
2015-11-11 13:00:00,195.62,195.62,194.3,194.97,43131.0,173.8884,173.8884,172.715,173.3106,43131.0
2015-11-11 13:30:00,195.01,195.66,194.78,194.95,37861.0,173.3462,173.924,173.1417,173.2928,37861.0
2015-11-11 14:00:00,195.0,195.31,194.81,195.1,50978.0,173.3373,173.6128,173.1684,173.4262,50978.0
2015-11-11 14:30:00,195.11,195.12,194.54,194.6,52391.0,173.4351,173.444,172.9284,172.9817,52391.0
2015-11-11 15:00:00,194.55,194.68,193.52,193.73,68676.0,172.9373,173.0528,172.0217,172.2084,68676.0
2015-11-11 15:30:00,193.81,195.0,193.42,194.19,283561.0,172.2795,173.3373,171.9328,172.6173,283561.0
2015-11-12 09:30:00,173.75,177.0,168.37,170.66,1263312.0,154.448,157.3369,149.6656,151.7012,1263312.0
2015-11-12 10:00:00,170.66,171.41,168.51,168.58,806090.0,151.7012,152.3679,149.7901,149.8523,806090.0
2015-11-12 10:30:00,168.59,174.66,168.2,171.48,677367.0,149.8612,155.2569,149.5145,152.4301,677367.0
2015-11-12 11:00:00,171.5,172.85,170.5,171.19,207857.0,152.4479,153.6479,151.559,152.1724,207857.0
2015-11-12 11:30:00,171.18,171.43,168.81,168.91,227031.0,152.1635,152.3857,150.0568,150.1456,227031.0
2015-11-12 12:00:00,168.9,169.74,167.3,167.8,361542.0,150.1368,150.8834,148.7145,149.159,361542.0
2015-11-12 12:30:00,167.85,167.87,164.72,166.39,560723.0,149.2034,149.2212,146.4211,147.9056,560723.0
2015-11-12 13:00:00,166.39,167.01,165.15,165.63,180852.0,147.9056,148.4567,146.8033,147.23,180852.0
2015-11-12 13:30:00,165.63,168.38,165.01,167.86,332750.0,147.23,149.6745,146.6789,149.2123,332750.0
2015-11-12 14:00:00,167.84,168.83,166.0,166.28,225312.0,149.1945,150.0745,147.5589,147.8078,225312.0
2015-11-12 14:30:00,166.28,167.0,165.0,165.29,202493.0,147.8078,148.4478,146.67,146.9278,202493.0
2015-11-12 15:00:00,165.3,167.0,165.0,166.44,271789.0,146.9367,148.4478,146.67,147.95,271789.0
2015-11-12 15:30:00,166.44,166.79,164.23,164.63,689574.0,147.95,148.2612,145.9855,146.3411,689574.0
2015-11-13 09:30:00,163.31,165.33,163.0,163.68,267450.0,145.1678,146.9633,144.8922,145.4966,267450.0
2015-11-13 10:00:00,163.6,163.89,162.08,163.37,130849.0,145.4255,145.6833,144.0744,145.2211,130849.0
2015-11-13 10:30:00,163.39,163.49,162.05,162.69,135235.0,145.2389,145.3278,144.0477,144.6166,135235.0
2015-11-13 11:00:00,162.64,163.53,162.01,163.38,191026.0,144.5722,145.3633,144.0122,145.23,191026.0
2015-11-13 11:30:00,163.43,163.53,162.53,162.98,98498.0,145.2744,145.3633,144.4744,144.8744,98498.0
2015-11-13 12:00:00,163.0,163.59,162.75,163.42,86527.0,144.8922,145.4166,144.67,145.2655,86527.0
2015-11-13 12:30:00,163.42,163.48,162.4,162.96,69609.0,145.2655,145.3189,144.3588,144.8566,69609.0
2015-11-13 13:00:00,163.01,163.51,162.87,162.97,155255.0,144.9011,145.3455,144.7766,144.8655,155255.0
2015-11-13 13:30:00,162.96,163.23,162.8,162.82,154224.0,144.8566,145.0966,144.7144,144.7322,154224.0
2015-11-13 14:00:00,162.7,163.08,162.4,162.9,159468.0,144.6255,144.9633,144.3588,144.8033,159468.0
2015-11-13 14:30:00,162.88,163.85,162.47,162.77,193152.0,144.7855,145.6478,144.4211,144.6877,193152.0
2015-11-13 15:00:00,162.74,163.06,162.04,162.25,400061.0,144.6611,144.9455,144.0388,144.2255,400061.0
2015-11-13 15:30:00,162.24,162.51,161.19,161.61,359495.0,144.2166,144.4566,143.2833,143.6566,359495.0
2015-11-16 09:30:00,161.0,163.85,159.69,162.15,185923.0,143.1144,145.6478,141.9499,144.1366,185923.0
2015-11-16 10:00:00,162.19,164.5,161.85,164.4,104272.0,144.1722,146.2256,143.8699,146.1367,104272.0
2015-11-16 10:30:00,164.54,164.54,161.94,162.2,95985.0,146.2611,146.2611,143.9499,144.1811,95985.0
2015-11-16 11:00:00,162.07,162.59,161.66,161.76,44693.0,144.0655,144.5277,143.7011,143.7899,44693.0
2015-11-16 11:30:00,161.77,163.04,161.41,162.38,76070.0,143.7988,144.9277,143.4788,144.3411,76070.0
2015-11-16 12:00:00,162.41,163.02,161.96,162.35,80352.0,144.3677,144.91,143.9677,144.3144,80352.0
2015-11-16 12:30:00,162.35,163.42,162.04,163.42,66692.0,144.3144,145.2655,144.0388,145.2655,66692.0
2015-11-16 13:00:00,163.41,163.45,162.38,162.88,36375.0,145.2566,145.2922,144.3411,144.7855,36375.0
2015-11-16 13:30:00,162.75,163.2,162.39,163.2,45491.0,144.67,145.07,144.35,145.07,45491.0
2015-11-16 14:00:00,163.21,163.44,162.57,162.89,76598.0,145.0789,145.2833,144.51,144.7944,76598.0
2015-11-16 14:30:00,162.91,163.34,162.47,162.78,74393.0,144.8122,145.1944,144.4211,144.6966,74393.0
2015-11-16 15:00:00,162.8,164.17,162.67,164.17,123620.0,144.7144,145.9322,144.5989,145.9322,123620.0
2015-11-16 15:30:00,164.32,164.32,163.52,164.2,176336.0,146.0656,146.0656,145.3544,145.9589,176336.0
2015-11-17 09:30:00,165.09,165.47,164.21,165.23,87203.0,146.75,147.0878,145.9678,146.8745,87203.0
2015-11-17 10:00:00,165.23,165.98,164.63,165.98,87090.0,146.8745,147.5411,146.3411,147.5411,87090.0
2015-11-17 10:30:00,165.83,167.22,165.69,166.98,85618.0,147.4078,148.6434,147.2834,148.4301,85618.0
2015-11-17 11:00:00,166.94,167.02,165.08,165.77,73969.0,148.3945,148.4656,146.7411,147.3545,73969.0
2015-11-17 11:30:00,165.77,166.11,165.32,166.06,68027.0,147.3545,147.6567,146.9545,147.6123,68027.0
2015-11-17 12:00:00,166.06,166.15,165.21,165.44,60943.0,147.6123,147.6923,146.8567,147.0611,60943.0
2015-11-17 12:30:00,165.45,165.46,164.38,164.84,60723.0,147.07,147.0789,146.1189,146.5278,60723.0
2015-11-17 13:00:00,164.89,164.89,163.59,163.6,34728.0,146.5722,146.5722,145.4166,145.4255,34728.0
2015-11-17 13:30:00,163.57,164.09,163.53,163.98,34172.0,145.3989,145.8611,145.3633,145.7633,34172.0
2015-11-17 14:00:00,163.87,163.97,162.88,162.88,40899.0,145.6655,145.7544,144.7855,144.7855,40899.0
2015-11-17 14:30:00,162.84,163.34,162.53,163.23,53422.0,144.75,145.1944,144.4744,145.0966,53422.0
2015-11-17 15:00:00,163.19,163.55,162.9,163.46,94446.0,145.0611,145.3811,144.8033,145.3011,94446.0
2015-11-17 15:30:00,163.44,164.31,163.23,164.04,166418.0,145.2833,146.0567,145.0966,145.8167,166418.0
2015-11-18 09:30:00,164.37,164.51,163.0,163.15,27514.0,146.11,146.2344,144.8922,145.0255,27514.0
2015-11-18 10:00:00,163.2,163.9,162.6,162.97,30330.0,145.07,145.6922,144.5366,144.8655,30330.0
2015-11-18 10:30:00,162.96,164.57,162.96,163.99,45968.0,144.8566,146.2878,144.8566,145.7722,45968.0
2015-11-18 11:00:00,163.93,164.21,163.28,163.41,41364.0,145.7189,145.9678,145.1411,145.2566,41364.0
2015-11-18 11:30:00,163.43,163.73,163.16,163.25,22281.0,145.2744,145.5411,145.0344,145.1144,22281.0
2015-11-18 12:00:00,163.25,163.39,162.84,163.08,16157.0,145.1144,145.2389,144.75,144.9633,16157.0
2015-11-18 12:30:00,163.24,163.45,162.74,163.09,35833.0,145.1055,145.2922,144.6611,144.9722,35833.0
2015-11-18 13:00:00,163.01,163.31,162.65,163.15,24648.0,144.9011,145.1678,144.5811,145.0255,24648.0
2015-11-18 13:30:00,163.2,163.42,162.8,163.04,22206.0,145.07,145.2655,144.7144,144.9277,22206.0
2015-11-18 14:00:00,162.92,164.02,162.92,163.49,45759.0,144.8211,145.7989,144.8211,145.3278,45759.0
2015-11-18 14:30:00,163.51,163.7,162.86,163.63,49190.0,145.3455,145.5144,144.7677,145.4522,49190.0
2015-11-18 15:00:00,163.61,163.83,162.78,163.75,56201.0,145.4344,145.63,144.6966,145.5589,56201.0
2015-11-18 15:30:00,163.59,164.67,163.4,164.42,177584.0,145.4166,146.3767,145.2478,146.1544,177584.0
2015-11-19 09:30:00,164.19,164.89,163.2,163.52,25832.0,145.95,146.5722,145.07,145.3544,25832.0
2015-11-19 10:00:00,163.64,165.2,163.25,165.02,49512.0,145.4611,146.8478,145.1144,146.6878,49512.0
2015-11-19 10:30:00,164.81,165.27,164.36,164.78,25906.0,146.5011,146.91,146.1011,146.4744,25906.0
2015-11-19 11:00:00,164.67,164.67,163.9,164.21,25312.0,146.3767,146.3767,145.6922,145.9678,25312.0
2015-11-19 11:30:00,163.97,164.17,163.43,163.58,16617.0,145.7544,145.9322,145.2744,145.4078,16617.0
2015-11-19 12:00:00,163.51,163.71,163.27,163.52,23570.0,145.3455,145.5233,145.1322,145.3544,23570.0
2015-11-19 12:30:00,163.57,163.66,163.29,163.34,17232.0,145.3989,145.4789,145.15,145.1944,17232.0
2015-11-19 13:00:00,163.35,163.6,162.83,162.84,33674.0,145.2033,145.4255,144.7411,144.75,33674.0
2015-11-19 13:30:00,162.92,163.11,162.55,162.65,21952.0,144.8211,144.99,144.4922,144.5811,21952.0
2015-11-19 14:00:00,162.63,162.79,162.38,162.79,29676.0,144.5633,144.7055,144.3411,144.7055,29676.0
2015-11-19 14:30:00,162.72,162.84,162.4,162.56,42669.0,144.6433,144.75,144.3588,144.5011,42669.0
2015-11-19 15:00:00,162.57,163.37,162.5,163.32,49873.0,144.51,145.2211,144.4477,145.1766,49873.0
2015-11-19 15:30:00,163.31,163.31,162.26,162.39,165676.0,145.1678,145.1678,144.2344,144.35,165676.0
2015-11-20 09:30:00,162.86,165.1,162.86,164.31,87418.0,144.7677,146.7589,144.7677,146.0567,87418.0
2015-11-20 10:00:00,164.22,164.22,163.47,163.62,32189.0,145.9767,145.9767,145.31,145.4433,32189.0
2015-11-20 10:30:00,163.75,164.41,163.45,163.63,49086.0,145.5589,146.1456,145.2922,145.4522,49086.0
2015-11-20 11:00:00,163.46,164.05,163.44,164.05,30753.0,145.3011,145.8255,145.2833,145.8255,30753.0
2015-11-20 11:30:00,163.92,163.94,163.58,163.82,30655.0,145.71,145.7278,145.4078,145.6211,30655.0
2015-11-20 12:00:00,163.81,164.11,163.76,164.11,13510.0,145.6122,145.8789,145.5678,145.8789,13510.0
2015-11-20 12:30:00,163.93,164.56,163.8,163.81,20259.0,145.7189,146.2789,145.6033,145.6122,20259.0
2015-11-20 13:00:00,163.71,163.82,163.12,163.17,29310.0,145.5233,145.6211,144.9989,145.0433,29310.0
2015-11-20 13:30:00,163.27,163.27,162.6,162.72,18835.0,145.1322,145.1322,144.5366,144.6433,18835.0
2015-11-20 14:00:00,162.77,163.26,162.72,162.97,58587.0,144.6877,145.1233,144.6433,144.8655,58587.0
2015-11-20 14:30:00,162.91,163.09,162.75,162.75,21072.0,144.8122,144.9722,144.67,144.67,21072.0
2015-11-20 15:00:00,162.84,162.97,162.64,162.7,43860.0,144.75,144.8655,144.5722,144.6255,43860.0
2015-11-20 15:30:00,162.69,163.07,162.55,162.8,124010.0,144.6166,144.9544,144.4922,144.7144,124010.0
2015-11-23 09:30:00,162.68,163.25,161.59,163.03,68169.0,144.6077,145.1144,143.6388,144.9189,68169.0
2015-11-23 10:00:00,162.99,163.84,162.94,163.55,33323.0,144.8833,145.6389,144.8389,145.3811,33323.0
2015-11-23 10:30:00,163.52,164.14,163.5,164.08,46296.0,145.3544,145.9055,145.3366,145.8522,46296.0
2015-11-23 11:00:00,164.01,164.29,163.92,164.24,32276.0,145.79,146.0389,145.71,145.9944,32276.0
2015-11-23 11:30:00,164.26,164.5,163.98,164.0,29248.0,146.0122,146.2256,145.7633,145.7811,29248.0
2015-11-23 12:00:00,163.98,164.11,163.46,163.72,43071.0,145.7633,145.8789,145.3011,145.5322,43071.0
2015-11-23 12:30:00,163.65,163.69,163.19,163.25,29093.0,145.47,145.5055,145.0611,145.1144,29093.0
2015-11-23 13:00:00,163.19,163.41,162.79,162.88,22506.0,145.0611,145.2566,144.7055,144.7855,22506.0
2015-11-23 13:30:00,162.84,163.08,162.14,162.26,30228.0,144.75,144.9633,144.1277,144.2344,30228.0
2015-11-23 14:00:00,162.14,162.36,161.68,161.71,32045.0,144.1277,144.3233,143.7188,143.7455,32045.0
2015-11-23 14:30:00,161.63,162.24,161.5,162.24,31020.0,143.6744,144.2166,143.5588,144.2166,31020.0
2015-11-23 15:00:00,162.24,162.58,162.2,162.41,45871.0,144.2166,144.5188,144.1811,144.3677,45871.0
2015-11-23 15:30:00,162.5,162.78,162.2,162.61,108739.0,144.4477,144.6966,144.1811,144.5455,108739.0
2015-11-24 09:30:00,160.82,162.22,160.82,162.02,38834.0,142.9544,144.1988,142.9544,144.0211,38834.0
2015-11-24 10:00:00,161.59,162.29,161.55,161.77,12152.0,143.6388,144.2611,143.6033,143.7988,12152.0
2015-11-24 10:30:00,161.7,161.78,161.11,161.44,22361.0,143.7366,143.8077,143.2122,143.5055,22361.0
2015-11-24 11:00:00,161.42,162.22,161.25,162.07,22311.0,143.4877,144.1988,143.3366,144.0655,22311.0
2015-11-24 11:30:00,162.23,162.63,161.97,162.14,39570.0,144.2077,144.5633,143.9766,144.1277,39570.0
2015-11-24 12:00:00,162.16,162.85,162.16,162.38,23082.0,144.1455,144.7589,144.1455,144.3411,23082.0
2015-11-24 12:30:00,162.57,162.65,162.2,162.5,16316.0,144.51,144.5811,144.1811,144.4477,16316.0
2015-11-24 13:00:00,162.4,163.61,162.4,163.61,21326.0,144.3588,145.4344,144.3588,145.4344,21326.0
2015-11-24 13:30:00,163.62,163.62,163.0,163.28,19186.0,145.4433,145.4433,144.8922,145.1411,19186.0
2015-11-24 14:00:00,163.34,163.58,162.99,163.05,48933.0,145.1944,145.4078,144.8833,144.9366,48933.0
2015-11-24 14:30:00,163.04,163.86,162.89,163.6,34787.0,144.9277,145.6567,144.7944,145.4255,34787.0
2015-11-24 15:00:00,163.58,163.58,162.97,162.97,26699.0,145.4078,145.4078,144.8655,144.8655,26699.0
2015-11-24 15:30:00,162.94,163.25,162.53,163.11,192141.0,144.8389,145.1144,144.4744,144.99,192141.0
2015-11-25 09:30:00,164.0,167.07,163.88,167.07,62014.0,145.7811,148.5101,145.6744,148.5101,62014.0
2015-11-25 10:00:00,166.92,167.01,165.26,165.54,34034.0,148.3767,148.4567,146.9011,147.15,34034.0
2015-11-25 10:30:00,165.45,166.74,165.44,166.7,41652.0,147.07,148.2167,147.0611,148.1812,41652.0
2015-11-25 11:00:00,166.7,166.7,165.59,165.59,52130.0,148.1812,148.1812,147.1945,147.1945,52130.0
2015-11-25 11:30:00,165.65,165.82,164.95,165.3,26314.0,147.2478,147.3989,146.6256,146.9367,26314.0
2015-11-25 12:00:00,165.35,165.52,165.06,165.25,33638.0,146.9811,147.1322,146.7233,146.8922,33638.0
2015-11-25 12:30:00,165.18,165.82,165.17,165.82,27562.0,146.83,147.3989,146.8211,147.3989,27562.0
2015-11-25 13:00:00,165.76,165.88,165.69,165.83,105635.0,147.3456,147.4523,147.2834,147.4078,105635.0
2015-11-25 13:30:00,165.79,165.86,165.16,165.34,36715.0,147.3722,147.4345,146.8122,146.9722,36715.0
2015-11-25 14:00:00,165.41,165.54,164.79,164.8,35126.0,147.0345,147.15,146.4833,146.4922,35126.0
2015-11-25 14:30:00,164.77,164.87,163.65,163.78,79033.0,146.4656,146.5545,145.47,145.5855,79033.0
2015-11-25 15:00:00,163.8,164.46,163.76,164.39,75918.0,145.6033,146.19,145.5678,146.1278,75918.0
2015-11-25 15:30:00,164.4,164.46,164.17,164.26,90003.0,146.1367,146.19,145.9322,146.0122,90003.0
2015-11-27 09:30:00,164.88,164.88,163.5,163.65,31997.0,146.5633,146.5633,145.3366,145.47,31997.0
2015-11-27 10:00:00,163.59,163.73,162.83,163.42,27526.0,145.4166,145.5411,144.7411,145.2655,27526.0
2015-11-27 10:30:00,163.44,163.82,163.29,163.78,18599.0,145.2833,145.6211,145.15,145.5855,18599.0
2015-11-27 11:00:00,163.8,164.82,163.67,164.48,29928.0,145.6033,146.51,145.4878,146.2078,29928.0
2015-11-27 11:30:00,164.41,164.67,164.18,164.39,21987.0,146.1456,146.3767,145.9411,146.1278,21987.0
2015-11-27 12:00:00,164.35,164.69,164.28,164.5,28578.0,146.0922,146.3944,146.03,146.2256,28578.0
2015-11-27 12:30:00,164.42,164.88,164.3,164.84,66016.0,146.1544,146.5633,146.0478,146.5278,66016.0
2015-11-30 09:30:00,164.69,164.75,163.18,163.68,48886.0,146.3944,146.4478,145.0522,145.4966,48886.0
2015-11-30 10:00:00,163.81,164.54,163.56,164.35,59931.0,145.6122,146.2611,145.39,146.0922,59931.0
2015-11-30 10:30:00,164.38,164.54,163.22,163.23,34133.0,146.1189,146.2611,145.0878,145.0966,34133.0
2015-11-30 11:00:00,163.29,163.63,162.86,162.86,37258.0,145.15,145.4522,144.7677,144.7677,37258.0
2015-11-30 11:30:00,162.93,163.15,162.61,162.97,86683.0,144.83,145.0255,144.5455,144.8655,86683.0
2015-11-30 12:00:00,162.97,163.24,162.91,163.21,21165.0,144.8655,145.1055,144.8122,145.0789,21165.0
2015-11-30 12:30:00,163.18,163.2,162.87,163.01,34181.0,145.0522,145.07,144.7766,144.9011,34181.0
2015-11-30 13:00:00,163.0,163.14,162.94,163.14,30601.0,144.8922,145.0166,144.8389,145.0166,30601.0
2015-11-30 13:30:00,163.12,163.58,163.0,163.4,74342.0,144.9989,145.4078,144.8922,145.2478,74342.0
2015-11-30 14:00:00,163.4,163.51,163.12,163.19,63758.0,145.2478,145.3455,144.9989,145.0611,63758.0
2015-11-30 14:30:00,163.19,163.32,163.12,163.13,49900.0,145.0611,145.1766,144.9989,145.0077,49900.0
2015-11-30 15:00:00,163.14,163.44,162.95,163.01,81823.0,145.0166,145.2833,144.8477,144.9011,81823.0
2015-11-30 15:30:00,162.97,163.38,162.66,162.74,204937.0,144.8655,145.23,144.59,144.6611,204937.0
2015-12-01 09:30:00,162.99,163.98,162.46,163.21,71166.0,144.8833,145.7633,144.4122,145.0789,71166.0
2015-12-01 10:00:00,163.09,163.36,162.04,162.41,88115.0,144.9722,145.2122,144.0388,144.3677,88115.0
2015-12-01 10:30:00,162.35,162.95,162.24,162.3,41976.0,144.3144,144.8477,144.2166,144.27,41976.0
2015-12-01 11:00:00,162.33,162.43,161.28,161.44,67511.0,144.2966,144.3855,143.3633,143.5055,67511.0
2015-12-01 11:30:00,161.44,161.84,161.44,161.69,19395.0,143.5055,143.8611,143.5055,143.7277,19395.0
2015-12-01 12:00:00,161.78,161.94,161.62,161.86,29170.0,143.8077,143.9499,143.6655,143.8788,29170.0
2015-12-01 12:30:00,161.92,162.44,161.82,162.44,17726.0,143.9322,144.3944,143.8433,144.3944,17726.0
2015-12-01 13:00:00,162.44,162.44,162.1,162.25,40643.0,144.3944,144.3944,144.0922,144.2255,40643.0
2015-12-01 13:30:00,162.23,162.23,161.77,161.8,30695.0,144.2077,144.2077,143.7988,143.8255,30695.0
2015-12-01 14:00:00,161.79,161.96,161.17,161.96,26963.0,143.8166,143.9677,143.2655,143.9677,26963.0
2015-12-01 14:30:00,161.86,162.09,161.73,161.73,26909.0,143.8788,144.0833,143.7633,143.7633,26909.0
2015-12-01 15:00:00,161.75,162.25,161.7,162.25,44371.0,143.7811,144.2255,143.7366,144.2255,44371.0
2015-12-01 15:30:00,162.27,162.47,161.95,162.31,139596.0,144.2433,144.4211,143.9588,144.2788,139596.0
2015-12-02 09:30:00,162.21,163.22,161.64,161.72,18809.0,144.19,145.0878,143.6833,143.7544,18809.0
2015-12-02 10:00:00,161.66,162.52,161.48,162.36,45630.0,143.7011,144.4655,143.541,144.3233,45630.0
2015-12-02 10:30:00,162.5,162.5,161.46,161.49,59167.0,144.4477,144.4477,143.5233,143.5499,59167.0
2015-12-02 11:00:00,161.46,161.5,159.34,159.5,106337.0,143.5233,143.5588,141.6388,141.781,106337.0
2015-12-02 11:30:00,159.5,160.1,159.42,159.66,76857.0,141.781,142.3144,141.7099,141.9232,76857.0
2015-12-02 12:00:00,159.75,159.84,158.51,159.15,72795.0,142.0032,142.0832,140.901,141.4699,72795.0
2015-12-02 12:30:00,159.2,159.63,158.67,158.7,72798.0,141.5143,141.8966,141.0432,141.0699,72798.0
2015-12-02 13:00:00,158.82,159.4,158.19,158.68,76194.0,141.1766,141.6921,140.6165,141.0521,76194.0
2015-12-02 13:30:00,158.67,158.76,157.85,157.9,91441.0,141.0432,141.1232,140.3143,140.3588,91441.0
2015-12-02 14:00:00,158.02,158.02,157.28,157.86,74119.0,140.4654,140.4654,139.8076,140.3232,74119.0
2015-12-02 14:30:00,157.91,158.11,157.09,157.45,106780.0,140.3676,140.5454,139.6387,139.9587,106780.0
2015-12-02 15:00:00,157.47,158.27,157.26,158.02,90538.0,139.9765,140.6877,139.7899,140.4654,90538.0
2015-12-02 15:30:00,158.03,158.44,157.71,157.92,186581.0,140.4743,140.8388,140.1899,140.3765,186581.0
2015-12-03 09:30:00,158.1,158.9,157.14,158.14,93470.0,140.5365,141.2477,139.6832,140.5721,93470.0
2015-12-03 10:00:00,158.13,159.23,157.66,159.16,115815.0,140.5632,141.541,140.1454,141.4788,115815.0
2015-12-03 10:30:00,159.04,159.04,157.7,158.27,38444.0,141.3721,141.3721,140.181,140.6877,38444.0
2015-12-03 11:00:00,158.21,158.47,157.72,157.93,43342.0,140.6343,140.8654,140.1988,140.3854,43342.0
2015-12-03 11:30:00,157.92,158.11,157.56,157.86,55775.0,140.3765,140.5454,140.0565,140.3232,55775.0
2015-12-03 12:00:00,157.95,157.95,156.18,156.25,58828.0,140.4032,140.4032,138.8298,138.8921,58828.0
2015-12-03 12:30:00,156.22,156.83,155.93,156.23,57148.0,138.8654,139.4076,138.6076,138.8743,57148.0
2015-12-03 13:00:00,156.22,156.35,155.89,156.02,40310.0,138.8654,138.9809,138.572,138.6876,40310.0
2015-12-03 13:30:00,156.12,156.12,155.15,155.23,29847.0,138.7765,138.7765,137.9143,137.9854,29847.0
2015-12-03 14:00:00,155.23,155.52,154.52,154.56,41932.0,137.9854,138.2432,137.3542,137.3898,41932.0
2015-12-03 14:30:00,154.61,154.63,153.25,154.0,96336.0,137.4342,137.452,136.2253,136.892,96336.0
2015-12-03 15:00:00,154.04,154.68,153.83,153.94,77237.0,136.9276,137.4965,136.7409,136.8387,77237.0
2015-12-03 15:30:00,153.94,154.89,153.87,154.77,194179.0,136.8387,137.6831,136.7765,137.5765,194179.0
2015-12-04 09:30:00,155.06,156.33,154.88,155.15,62332.0,137.8343,138.9632,137.6742,137.9143,62332.0
2015-12-04 10:00:00,155.01,155.94,154.59,155.47,31297.0,137.7898,138.6165,137.4165,138.1987,31297.0
2015-12-04 10:30:00,155.52,156.33,155.14,155.23,70638.0,138.2432,138.9632,137.9054,137.9854,70638.0
2015-12-04 11:00:00,155.14,155.35,154.8,155.01,71022.0,137.9054,138.092,137.6031,137.7898,71022.0
2015-12-04 11:30:00,155.03,155.16,154.61,154.61,75210.0,137.8076,137.9231,137.4342,137.4342,75210.0
2015-12-04 12:00:00,154.63,154.78,154.18,154.61,73653.0,137.452,137.5854,137.052,137.4342,73653.0
2015-12-04 12:30:00,154.72,155.55,154.62,155.43,72366.0,137.532,138.2698,137.4431,138.1631,72366.0
2015-12-04 13:00:00,155.47,155.76,155.3,155.38,38024.0,138.1987,138.4565,138.0476,138.1187,38024.0
2015-12-04 13:30:00,155.44,155.82,155.4,155.78,27417.0,138.172,138.5098,138.1365,138.4743,27417.0
2015-12-04 14:00:00,155.83,155.96,155.2,155.54,25281.0,138.5187,138.6343,137.9587,138.2609,25281.0
2015-12-04 14:30:00,155.53,156.17,155.43,156.13,24281.0,138.252,138.8209,138.1631,138.7854,24281.0
2015-12-04 15:00:00,156.13,156.23,155.68,155.98,51424.0,138.7854,138.8743,138.3854,138.652,51424.0
2015-12-04 15:30:00,155.95,156.05,155.42,155.82,120631.0,138.6254,138.7143,138.1543,138.5098,120631.0
2015-12-07 09:30:00,155.68,156.9,154.36,154.4,78774.0,138.3854,139.4698,137.212,137.2476,78774.0
2015-12-07 10:00:00,154.43,154.76,154.0,154.13,73631.0,137.2742,137.5676,136.892,137.0076,73631.0
2015-12-07 10:30:00,154.11,154.11,152.4,152.55,74371.0,136.9898,136.9898,135.4698,135.6031,74371.0
2015-12-07 11:00:00,152.48,153.16,151.62,151.75,86441.0,135.5409,136.1453,134.7764,134.892,86441.0
2015-12-07 11:30:00,151.78,153.09,151.55,153.0,52016.0,134.9186,136.0831,134.7142,136.0031,52016.0
2015-12-07 12:00:00,153.0,153.17,152.78,152.96,43862.0,136.0031,136.1542,135.8075,135.9675,43862.0
2015-12-07 12:30:00,152.91,152.98,152.25,152.32,41978.0,135.9231,135.9853,135.3364,135.3986,41978.0
2015-12-07 13:00:00,152.34,152.36,151.63,152.29,94041.0,135.4164,135.4342,134.7853,135.372,94041.0
2015-12-07 13:30:00,152.25,152.32,151.28,151.75,78192.0,135.3364,135.3986,134.4742,134.892,78192.0
2015-12-07 14:00:00,151.74,152.05,151.33,151.62,49322.0,134.8831,135.1586,134.5186,134.7764,49322.0
2015-12-07 14:30:00,151.68,151.76,150.7,150.81,73435.0,134.8297,134.9009,133.9586,134.0564,73435.0
2015-12-07 15:00:00,150.82,151.61,150.62,151.61,93444.0,134.0653,134.7675,133.8875,134.7675,93444.0
2015-12-07 15:30:00,151.56,151.64,150.99,151.18,249522.0,134.7231,134.7942,134.2164,134.3853,249522.0
2015-12-08 09:30:00,150.61,152.99,149.26,151.17,90370.0,133.8786,135.9942,132.6786,134.3764,90370.0
2015-12-08 10:00:00,151.14,151.92,150.75,151.18,69291.0,134.3497,135.0431,134.0031,134.3853,69291.0
2015-12-08 10:30:00,151.15,152.43,151.14,152.21,44969.0,134.3586,135.4964,134.3497,135.3009,44969.0
2015-12-08 11:00:00,152.24,153.08,152.08,152.53,92599.0,135.3275,136.0742,135.1853,135.5853,92599.0
2015-12-08 11:30:00,152.49,152.49,150.81,151.17,133478.0,135.5498,135.5498,134.0564,134.3764,133478.0
2015-12-08 12:00:00,151.28,151.74,151.09,151.42,35269.0,134.4742,134.8831,134.3053,134.5986,35269.0
2015-12-08 12:30:00,151.38,151.6,151.07,151.2,60573.0,134.5631,134.7586,134.2875,134.4031,60573.0
2015-12-08 13:00:00,151.27,151.33,150.41,150.83,70257.0,134.4653,134.5186,133.7008,134.0742,70257.0
2015-12-08 13:30:00,150.91,150.95,150.27,150.53,43221.0,134.1453,134.1808,133.5764,133.8075,43221.0
2015-12-08 14:00:00,150.56,150.89,150.06,150.44,101796.0,133.8342,134.1275,133.3897,133.7275,101796.0
2015-12-08 14:30:00,150.51,150.62,149.23,149.25,90535.0,133.7897,133.8875,132.6519,132.6697,90535.0
2015-12-08 15:00:00,149.24,149.76,149.0,149.49,141279.0,132.6608,133.123,132.4475,132.883,141279.0
2015-12-08 15:30:00,149.46,150.3,149.24,149.85,224149.0,132.8564,133.603,132.6608,133.203,224149.0
2015-12-09 09:30:00,149.75,155.27,149.65,154.97,217153.0,133.1141,138.0209,133.0253,137.7543,217153.0
2015-12-09 10:00:00,155.07,156.26,153.89,155.67,199594.0,137.8431,138.9009,136.7942,138.3765,199594.0
2015-12-09 10:30:00,155.59,156.0,154.53,154.66,63151.0,138.3054,138.6698,137.3631,137.4787,63151.0
2015-12-09 11:00:00,154.61,155.21,153.52,153.59,83994.0,137.4342,137.9676,136.4653,136.5276,83994.0
2015-12-09 11:30:00,153.62,154.12,153.01,153.21,62810.0,136.5542,136.9987,136.012,136.1898,62810.0
2015-12-09 12:00:00,153.22,153.4,152.29,152.3,48070.0,136.1987,136.3587,135.372,135.3809,48070.0
2015-12-09 12:30:00,152.3,152.61,151.15,152.33,89605.0,135.3809,135.6564,134.3586,135.4075,89605.0
2015-12-09 13:00:00,152.39,153.27,152.38,152.92,37942.0,135.4609,136.2431,135.452,135.932,37942.0
2015-12-09 13:30:00,152.93,153.04,152.2,152.8,66829.0,135.9409,136.0387,135.292,135.8253,66829.0
2015-12-09 14:00:00,152.77,153.46,152.24,152.24,81366.0,135.7987,136.412,135.3275,135.3275,81366.0
2015-12-09 14:30:00,152.28,152.69,151.93,152.48,89592.0,135.3631,135.7275,135.052,135.5409,89592.0
2015-12-09 15:00:00,152.49,154.53,152.44,153.67,97701.0,135.5498,137.3631,135.5053,136.5987,97701.0
2015-12-09 15:30:00,153.71,154.04,153.13,153.22,143122.0,136.6342,136.9276,136.1187,136.1987,143122.0
2015-12-10 09:30:00,153.17,154.23,151.28,151.33,55835.0,136.1542,137.0965,134.4742,134.5186,55835.0
2015-12-10 10:00:00,151.27,152.62,151.13,152.17,85798.0,134.4653,135.6653,134.3408,135.2653,85798.0
2015-12-10 10:30:00,152.12,152.25,151.0,151.26,81027.0,135.2209,135.3364,134.2253,134.4564,81027.0
2015-12-10 11:00:00,151.28,152.31,150.91,151.43,112356.0,134.4742,135.3898,134.1453,134.6075,112356.0
2015-12-10 11:30:00,151.3,151.5,150.92,151.45,31353.0,134.492,134.6697,134.1542,134.6253,31353.0
2015-12-10 12:00:00,151.47,151.65,150.33,151.62,67656.0,134.6431,134.8031,133.6297,134.7764,67656.0
2015-12-10 12:30:00,151.62,152.08,151.16,152.02,52398.0,134.7764,135.1853,134.3675,135.132,52398.0
2015-12-10 13:00:00,152.09,152.46,151.38,151.38,51758.0,135.1942,135.5231,134.5631,134.5631,51758.0
2015-12-10 13:30:00,151.31,152.17,151.31,152.03,46425.0,134.5008,135.2653,134.5008,135.1409,46425.0
2015-12-10 14:00:00,151.94,152.54,151.93,152.51,38859.0,135.0609,135.5942,135.052,135.5675,38859.0
2015-12-10 14:30:00,152.52,152.53,151.99,152.29,31148.0,135.5764,135.5853,135.1053,135.372,31148.0
2015-12-10 15:00:00,152.28,152.37,151.56,151.73,83327.0,135.3631,135.4431,134.7231,134.8742,83327.0
2015-12-10 15:30:00,151.7,152.28,151.63,151.76,118146.0,134.8475,135.3631,134.7853,134.9009,118146.0
2015-12-11 09:30:00,149.22,150.79,149.22,150.01,53517.0,132.643,134.0386,132.643,133.3453,53517.0
2015-12-11 10:00:00,149.9,150.83,149.73,150.18,66380.0,133.2475,134.0742,133.0964,133.4964,66380.0
2015-12-11 10:30:00,150.24,150.24,148.49,148.49,63369.0,133.5497,133.5497,131.9941,131.9941,63369.0
2015-12-11 11:00:00,148.51,150.25,148.51,149.35,77030.0,132.0119,133.5586,132.0119,132.7586,77030.0
2015-12-11 11:30:00,149.15,149.88,148.83,149.88,39042.0,132.5808,133.2297,132.2963,133.2297,39042.0
2015-12-11 12:00:00,149.83,150.05,148.18,148.29,46537.0,133.1853,133.3808,131.7186,131.8163,46537.0
2015-12-11 12:30:00,148.3,148.45,147.79,148.43,41302.0,131.8252,131.9586,131.3719,131.9408,41302.0
2015-12-11 13:00:00,148.45,149.21,148.45,148.66,24220.0,131.9586,132.6341,131.9586,132.1452,24220.0
2015-12-11 13:30:00,148.51,148.88,148.21,148.79,28679.0,132.0119,132.3408,131.7452,132.2608,28679.0
2015-12-11 14:00:00,148.73,149.46,148.73,148.88,42786.0,132.2075,132.8564,132.2075,132.3408,42786.0
2015-12-11 14:30:00,148.85,149.35,148.85,149.12,31861.0,132.3141,132.7586,132.3141,132.5541,31861.0
2015-12-11 15:00:00,149.11,149.23,148.29,148.82,108855.0,132.5452,132.6519,131.8163,132.2875,108855.0
2015-12-11 15:30:00,148.83,149.27,148.58,148.86,187971.0,132.2963,132.6875,132.0741,132.323,187971.0
2015-12-14 09:30:00,148.73,150.35,147.57,147.75,56578.0,132.2075,133.6475,131.1763,131.3363,56578.0
2015-12-14 10:00:00,147.91,149.06,147.43,147.43,44689.0,131.4786,132.5008,131.0519,131.0519,44689.0
2015-12-14 10:30:00,147.43,148.09,146.91,147.16,46047.0,131.0519,131.6386,130.5896,130.8119,46047.0
2015-12-14 11:00:00,147.2,147.37,146.43,146.64,36352.0,130.8474,130.9985,130.163,130.3496,36352.0
2015-12-14 11:30:00,146.67,146.67,145.89,146.5,44883.0,130.3763,130.3763,129.683,130.2252,44883.0
2015-12-14 12:00:00,146.55,147.85,146.21,147.36,40726.0,130.2696,131.4252,129.9674,130.9897,40726.0
2015-12-14 12:30:00,147.36,148.01,147.35,147.8,65726.0,130.9897,131.5674,130.9808,131.3808,65726.0
2015-12-14 13:00:00,147.81,147.9,146.67,146.83,38285.0,131.3897,131.4697,130.3763,130.5185,38285.0
2015-12-14 13:30:00,146.86,147.07,146.28,146.98,44322.0,130.5452,130.7319,130.0296,130.6519,44322.0
2015-12-14 14:00:00,147.03,147.31,146.61,146.62,39098.0,130.6963,130.9452,130.323,130.3319,39098.0
2015-12-14 14:30:00,146.62,147.34,146.39,146.97,32255.0,130.3319,130.9719,130.1274,130.643,32255.0
2015-12-14 15:00:00,146.97,146.97,146.09,146.78,44583.0,130.643,130.643,129.8607,130.4741,44583.0
2015-12-14 15:30:00,146.75,147.68,146.62,147.62,182338.0,130.4474,131.2741,130.3319,131.2208,182338.0
2015-12-15 09:30:00,148.35,148.52,146.42,147.27,65108.0,131.8697,132.0208,130.1541,130.9097,65108.0
2015-12-15 10:00:00,147.46,147.48,146.2,146.69,74698.0,131.0785,131.0963,129.9585,130.3941,74698.0
2015-12-15 10:30:00,146.65,146.65,145.63,146.01,124102.0,130.3585,130.3585,129.4518,129.7896,124102.0
2015-12-15 11:00:00,145.98,146.78,145.93,146.23,43443.0,129.763,130.4741,129.7185,129.9852,43443.0
2015-12-15 11:30:00,146.16,146.56,145.83,146.4,65666.0,129.923,130.2785,129.6296,130.1363,65666.0
2015-12-15 12:00:00,146.45,146.91,146.24,146.71,46721.0,130.1807,130.5896,129.9941,130.4119,46721.0
2015-12-15 12:30:00,146.69,147.15,146.44,146.44,48840.0,130.3941,130.803,130.1719,130.1719,48840.0
2015-12-15 13:00:00,146.5,146.5,145.27,145.28,65700.0,130.2252,130.2252,129.1318,129.1407,65700.0
2015-12-15 13:30:00,145.25,145.46,144.88,144.95,60711.0,129.1141,129.3007,128.7852,128.8474,60711.0
2015-12-15 14:00:00,144.92,158.08,144.73,157.41,1010098.0,128.8207,140.5188,128.6518,139.9232,1010098.0
2015-12-15 14:30:00,157.43,164.25,155.8,156.27,2014518.0,139.941,146.0033,138.492,138.9098,2014518.0
2015-12-15 15:00:00,156.11,158.49,155.31,158.48,543651.0,138.7676,140.8832,138.0565,140.8743,543651.0
2015-12-15 15:30:00,158.18,158.5,155.11,156.3,860542.0,140.6076,140.8921,137.8787,138.9365,860542.0
2015-12-16 09:30:00,159.0,160.61,157.01,158.19,435787.0,141.3366,142.7677,139.5676,140.6165,435787.0
2015-12-16 10:00:00,158.29,159.17,157.92,158.97,194628.0,140.7054,141.4877,140.3765,141.3099,194628.0
2015-12-16 10:30:00,158.99,160.36,158.89,160.01,230775.0,141.3277,142.5455,141.2388,142.2344,230775.0
2015-12-16 11:00:00,160.01,160.84,159.64,160.05,135046.0,142.2344,142.9721,141.9055,142.2699,135046.0
2015-12-16 11:30:00,160.0,160.23,159.34,159.86,178211.0,142.2255,142.4299,141.6388,142.101,178211.0
2015-12-16 12:00:00,159.86,160.07,159.32,159.75,75116.0,142.101,142.2877,141.621,142.0032,75116.0
2015-12-16 12:30:00,159.75,161.03,159.7,160.82,105207.0,142.0032,143.141,141.9588,142.9544,105207.0
2015-12-16 13:00:00,160.86,161.29,160.43,161.16,118774.0,142.9899,143.3722,142.6077,143.2566,118774.0
2015-12-16 13:30:00,161.18,162.0,160.37,161.16,103931.0,143.2744,144.0033,142.5544,143.2566,103931.0
2015-12-16 14:00:00,161.04,161.19,159.37,160.07,107552.0,143.1499,143.2833,141.6655,142.2877,107552.0
2015-12-16 14:30:00,159.95,161.33,159.38,160.9,140473.0,142.181,143.4077,141.6743,143.0255,140473.0
2015-12-16 15:00:00,160.78,161.08,159.94,160.92,146368.0,142.9188,143.1855,142.1721,143.0433,146368.0
2015-12-16 15:30:00,160.87,161.04,160.09,160.78,280460.0,142.9988,143.1499,142.3055,142.9188,280460.0
2015-12-17 09:30:00,161.13,161.9,158.22,159.07,128864.0,143.2299,143.9144,140.6432,141.3988,128864.0
2015-12-17 10:00:00,159.07,159.07,156.38,157.12,86296.0,141.3988,141.3988,139.0076,139.6654,86296.0
2015-12-17 10:30:00,157.14,157.24,155.06,155.45,95540.0,139.6832,139.7721,137.8343,138.1809,95540.0
2015-12-17 11:00:00,155.44,155.84,154.61,155.15,99181.0,138.172,138.5276,137.4342,137.9143,99181.0
2015-12-17 11:30:00,155.2,155.57,154.78,154.9,85655.0,137.9587,138.2876,137.5854,137.692,85655.0
2015-12-17 12:00:00,154.85,155.17,154.32,154.78,87614.0,137.6476,137.932,137.1765,137.5854,87614.0
2015-12-17 12:30:00,154.69,155.05,153.97,154.39,74823.0,137.5054,137.8254,136.8653,137.2387,74823.0
2015-12-17 13:00:00,154.59,155.7,154.0,155.17,96590.0,137.4165,138.4032,136.892,137.932,96590.0
2015-12-17 13:30:00,155.24,155.4,154.38,154.71,130637.0,137.9943,138.1365,137.2298,137.5231,130637.0
2015-12-17 14:00:00,154.7,155.37,154.7,154.89,87806.0,137.5142,138.1098,137.5142,137.6831,87806.0
2015-12-17 14:30:00,154.96,154.96,154.38,154.65,77472.0,137.7454,137.7454,137.2298,137.4698,77472.0
2015-12-17 15:00:00,154.66,154.83,153.51,153.62,126940.0,137.4787,137.6298,136.4564,136.5542,126940.0
2015-12-17 15:30:00,153.64,153.84,153.0,153.03,247679.0,136.572,136.7498,136.0031,136.0298,247679.0
2015-12-18 09:30:00,151.2,153.27,150.52,152.57,200715.0,134.4031,136.2431,133.7986,135.6209,200715.0
2015-12-18 10:00:00,152.3,152.44,151.0,151.4,120949.0,135.3809,135.5053,134.2253,134.5808,120949.0
2015-12-18 10:30:00,151.4,151.99,150.74,151.92,126064.0,134.5808,135.1053,133.9942,135.0431,126064.0
2015-12-18 11:00:00,151.9,152.96,151.06,151.09,97249.0,135.0253,135.9675,134.2786,134.3053,97249.0
2015-12-18 11:30:00,151.3,151.34,150.28,151.18,122450.0,134.492,134.5275,133.5853,134.3853,122450.0
2015-12-18 12:00:00,151.04,151.26,150.03,150.22,36930.0,134.2608,134.4564,133.363,133.5319,36930.0
2015-12-18 12:30:00,150.27,150.71,149.57,150.24,47500.0,133.5764,133.9675,132.9541,133.5497,47500.0
2015-12-18 13:00:00,150.36,151.31,150.35,150.62,27025.0,133.6564,134.5008,133.6475,133.8875,27025.0
2015-12-18 13:30:00,150.67,151.15,150.38,150.94,45092.0,133.9319,134.3586,133.6742,134.1719,45092.0
2015-12-18 14:00:00,150.88,151.5,150.52,151.04,129410.0,134.1186,134.6697,133.7986,134.2608,129410.0
2015-12-18 14:30:00,150.94,150.95,149.41,150.09,76454.0,134.1719,134.1808,132.8119,133.4164,76454.0
2015-12-18 15:00:00,150.13,150.46,149.68,149.97,99669.0,133.4519,133.7453,133.0519,133.3097,99669.0
2015-12-18 15:30:00,149.95,150.57,149.51,149.57,211161.0,133.2919,133.8431,132.9008,132.9541,211161.0
2015-12-21 09:30:00,150.81,151.49,149.4,150.1,73758.0,134.0564,134.6608,132.803,133.4253,73758.0
2015-12-21 10:00:00,150.14,150.88,149.36,149.46,94634.0,133.4608,134.1186,132.7675,132.8564,94634.0
2015-12-21 10:30:00,149.43,149.83,148.69,149.5,58308.0,132.8297,133.1853,132.1719,132.8919,58308.0
2015-12-21 11:00:00,149.55,149.65,148.84,149.3,40565.0,132.9364,133.0253,132.3052,132.7141,40565.0
2015-12-21 11:30:00,149.22,149.57,148.77,149.57,59256.0,132.643,132.9541,132.243,132.9541,59256.0
2015-12-21 12:00:00,149.53,149.54,148.81,149.31,53643.0,132.9186,132.9275,132.2786,132.723,53643.0
2015-12-21 12:30:00,149.41,149.91,149.29,149.49,20427.0,132.8119,133.2564,132.7052,132.883,20427.0
2015-12-21 13:00:00,149.5,150.0,149.5,149.67,23200.0,132.8919,133.3364,132.8919,133.043,23200.0
2015-12-21 13:30:00,149.67,149.93,149.37,149.49,46865.0,133.043,133.2741,132.7764,132.883,46865.0
2015-12-21 14:00:00,149.49,149.69,148.67,148.78,68304.0,132.883,133.0608,132.1541,132.2519,68304.0
2015-12-21 14:30:00,148.75,148.83,148.27,148.46,83075.0,132.2252,132.2963,131.7986,131.9675,83075.0
2015-12-21 15:00:00,148.46,148.6,148.25,148.3,105386.0,131.9675,132.0919,131.7808,131.8252,105386.0
2015-12-21 15:30:00,148.3,149.81,148.27,149.59,228257.0,131.8252,133.1675,131.7986,132.9719,228257.0
2015-12-22 09:30:00,150.11,150.49,148.98,150.02,25012.0,133.4883,133.8262,132.4834,133.4083,25012.0
2015-12-22 10:00:00,150.01,150.26,148.84,149.36,43127.0,133.3994,133.6217,132.3589,132.8214,43127.0
2015-12-22 10:30:00,149.48,150.06,149.29,149.48,27776.0,132.9281,133.4438,132.7591,132.9281,27776.0
2015-12-22 11:00:00,149.49,149.51,148.69,148.69,26041.0,132.937,132.9547,132.2255,132.2255,26041.0
2015-12-22 11:30:00,148.83,149.68,148.78,149.36,44293.0,132.35,133.1059,132.3056,132.8214,44293.0
2015-12-22 12:00:00,149.53,149.54,148.28,148.42,34190.0,132.9725,132.9814,131.8609,131.9854,34190.0
2015-12-22 12:30:00,148.42,149.23,148.34,149.19,21823.0,131.9854,132.7058,131.9143,132.6702,21823.0
2015-12-22 13:00:00,149.18,149.4,148.9,149.2,50357.0,132.6613,132.8569,132.4123,132.6791,50357.0
2015-12-22 13:30:00,149.19,149.4,149.09,149.19,31718.0,132.6702,132.8569,132.5813,132.6702,31718.0
2015-12-22 14:00:00,149.2,149.24,148.37,148.76,45594.0,132.6791,132.7146,131.941,132.2878,45594.0
2015-12-22 14:30:00,148.73,148.79,147.96,147.98,57051.0,132.2611,132.3145,131.5764,131.5942,57051.0
2015-12-22 15:00:00,147.99,148.29,147.88,148.13,87620.0,131.6031,131.8698,131.5052,131.7276,87620.0
2015-12-22 15:30:00,148.11,148.17,147.28,147.8,205376.0,131.7098,131.7631,130.9717,131.4341,205376.0
2015-12-23 09:30:00,148.43,148.7,146.56,148.54,80375.0,131.9943,132.2344,130.3314,132.0922,80375.0
2015-12-23 10:00:00,148.5,149.69,148.39,148.65,107466.0,132.0566,133.1148,131.9588,132.19,107466.0
2015-12-23 10:30:00,148.78,149.92,148.76,149.9,45619.0,132.3056,133.3193,132.2878,133.3016,45619.0
2015-12-23 11:00:00,149.99,150.0,148.75,148.88,28171.0,133.3816,133.3905,132.2789,132.3945,28171.0
2015-12-23 11:30:00,148.74,148.95,147.54,147.94,31891.0,132.27,132.4568,131.2029,131.5586,31891.0
2015-12-23 12:00:00,147.89,149.18,147.86,148.68,30201.0,131.5141,132.6613,131.4875,132.2167,30201.0
2015-12-23 12:30:00,148.62,148.62,147.84,148.26,76433.0,132.1633,132.1633,131.4697,131.8432,76433.0
2015-12-23 13:00:00,148.27,148.5,148.27,148.41,45657.0,131.8521,132.0566,131.8521,131.9766,45657.0
2015-12-23 13:30:00,148.41,148.84,148.28,148.76,39084.0,131.9766,132.3589,131.8609,132.2878,39084.0
2015-12-23 14:00:00,148.78,149.95,148.76,149.91,86647.0,132.3056,133.346,132.2878,133.3105,86647.0
2015-12-23 14:30:00,149.91,150.05,149.48,149.92,140965.0,133.3105,133.435,132.9281,133.3193,140965.0
2015-12-23 15:00:00,149.91,149.91,148.87,149.07,90583.0,133.3105,133.3105,132.3856,132.5635,90583.0
2015-12-23 15:30:00,149.06,149.16,148.87,149.04,158683.0,132.5546,132.6435,132.3856,132.5368,158683.0
2015-12-24 09:30:00,148.28,149.55,148.27,149.54,65490.0,131.8609,132.9903,131.8521,132.9814,65490.0
2015-12-24 10:00:00,149.43,150.32,149.04,149.68,67488.0,132.8836,133.6751,132.5368,133.1059,67488.0
2015-12-24 10:30:00,149.81,149.97,149.51,149.94,43489.0,133.2215,133.3638,132.9547,133.3371,43489.0
2015-12-24 11:00:00,149.91,149.98,149.32,149.44,31149.0,133.3105,133.3727,132.7858,132.8925,31149.0
2015-12-24 11:30:00,149.49,149.61,149.27,149.32,35989.0,132.937,133.0437,132.7413,132.7858,35989.0
2015-12-24 12:00:00,149.31,149.31,148.65,149.27,42729.0,132.7769,132.7769,132.19,132.7413,42729.0
2015-12-24 12:30:00,149.39,149.6,149.0,149.13,40163.0,132.848,133.0348,132.5012,132.6168,40163.0
2015-12-28 09:30:00,148.44,148.92,148.29,148.84,31898.0,132.0032,132.4301,131.8698,132.3589,31898.0
2015-12-28 10:00:00,148.78,149.16,148.62,149.1,58401.0,132.3056,132.6435,132.1633,132.5901,58401.0
2015-12-28 10:30:00,149.02,149.04,148.14,148.59,58421.0,132.519,132.5368,131.7364,132.1366,58421.0
2015-12-28 11:00:00,148.5,148.87,148.3,148.66,25052.0,132.0566,132.3856,131.8787,132.1989,25052.0
2015-12-28 11:30:00,148.65,149.58,148.64,149.36,22604.0,132.19,133.017,132.1811,132.8214,22604.0
2015-12-28 12:00:00,149.34,149.77,149.08,149.54,27944.0,132.8036,133.186,132.5724,132.9814,27944.0
2015-12-28 12:30:00,149.51,149.61,149.28,149.34,40282.0,132.9547,133.0437,132.7502,132.8036,40282.0
2015-12-28 13:00:00,149.3,150.21,149.3,150.2,21554.0,132.768,133.5772,132.768,133.5683,21554.0
2015-12-28 13:30:00,150.19,150.2,149.48,149.52,26205.0,133.5595,133.5683,132.9281,132.9636,26205.0
2015-12-28 14:00:00,149.51,149.68,149.29,149.5,17579.0,132.9547,133.1059,132.7591,132.9459,17579.0
2015-12-28 14:30:00,149.53,150.37,149.46,150.27,42180.0,132.9725,133.7195,132.9103,133.6306,42180.0
2015-12-28 15:00:00,150.29,150.92,149.89,150.36,92163.0,133.6484,134.2086,133.2927,133.7106,92163.0
2015-12-28 15:30:00,150.37,150.6,150.23,150.56,113824.0,133.7195,133.9241,133.595,133.8885,113824.0
2015-12-29 09:30:00,151.73,152.82,151.29,152.03,38284.0,134.9289,135.8982,134.5376,135.1957,38284.0
2015-12-29 10:00:00,152.08,152.57,151.93,152.57,23350.0,135.2402,135.6759,135.1068,135.6759,23350.0
2015-12-29 10:30:00,152.57,153.0,152.4,152.58,60481.0,135.6759,136.0583,135.5247,135.6848,60481.0
2015-12-29 11:00:00,152.54,152.88,152.45,152.64,22258.0,135.6492,135.9516,135.5692,135.7382,22258.0
2015-12-29 11:30:00,152.6,152.63,152.0,152.23,31728.0,135.7026,135.7293,135.169,135.3736,31728.0
2015-12-29 12:00:00,152.19,152.5,151.85,152.13,33539.0,135.338,135.6137,135.0356,135.2846,33539.0
2015-12-29 12:30:00,152.04,152.25,151.91,152.25,36874.0,135.2046,135.3913,135.089,135.3913,36874.0
2015-12-29 13:00:00,152.3,152.33,152.07,152.32,31458.0,135.4358,135.4625,135.2313,135.4536,31458.0
2015-12-29 13:30:00,152.35,152.59,152.24,152.33,23146.0,135.4803,135.6937,135.3825,135.4625,23146.0
2015-12-29 14:00:00,152.38,152.39,151.89,152.19,27758.0,135.507,135.5158,135.0712,135.338,27758.0
2015-12-29 14:30:00,152.2,152.23,152.0,152.11,16267.0,135.3469,135.3736,135.169,135.2668,16267.0
2015-12-29 15:00:00,152.1,152.56,151.99,152.49,33397.0,135.258,135.667,135.1601,135.6048,33397.0
2015-12-29 15:30:00,152.5,152.54,152.14,152.25,80616.0,135.6137,135.6492,135.2935,135.3913,80616.0
2015-12-30 09:30:00,152.2,152.2,151.36,152.01,36693.0,135.3469,135.3469,134.5999,135.1779,36693.0
2015-12-30 10:00:00,152.0,152.36,151.88,152.34,22897.0,135.169,135.4892,135.0623,135.4714,22897.0
2015-12-30 10:30:00,152.23,152.8,152.21,152.68,23599.0,135.3736,135.8804,135.3558,135.7737,23599.0
2015-12-30 11:00:00,152.78,153.07,152.58,152.98,18486.0,135.8627,136.1205,135.6848,136.0405,18486.0
2015-12-30 11:30:00,153.03,153.03,152.27,152.27,23618.0,136.085,136.085,135.4091,135.4091,23618.0
2015-12-30 12:00:00,152.26,152.26,151.66,151.66,20290.0,135.4002,135.4002,134.8667,134.8667,20290.0
2015-12-30 12:30:00,151.7,151.7,151.18,151.33,20139.0,134.9022,134.9022,134.4398,134.5732,20139.0
2015-12-30 13:00:00,151.33,151.45,151.2,151.24,13233.0,134.5732,134.6799,134.4576,134.4932,13233.0
2015-12-30 13:30:00,151.29,151.66,151.19,151.57,10438.0,134.5376,134.8667,134.4487,134.7866,10438.0
2015-12-30 14:00:00,151.68,151.81,151.28,151.28,24599.0,134.8845,135.0001,134.5288,134.5288,24599.0
2015-12-30 14:30:00,151.33,151.38,151.18,151.22,26382.0,134.5732,134.6177,134.4398,134.4754,26382.0
2015-12-30 15:00:00,151.22,151.97,151.22,151.97,43937.0,134.4754,135.1424,134.4754,135.1424,43937.0
2015-12-30 15:30:00,151.87,151.95,151.31,151.44,73566.0,135.0534,135.1246,134.5554,134.671,73566.0
2015-12-31 09:30:00,151.26,151.91,150.49,151.89,44251.0,134.511,135.089,133.8262,135.0712,44251.0
2015-12-31 10:00:00,151.86,151.86,151.35,151.5,46947.0,135.0445,135.0445,134.591,134.7244,46947.0
2015-12-31 10:30:00,151.49,151.83,151.18,151.42,52036.0,134.7155,135.0179,134.4398,134.6533,52036.0
2015-12-31 11:00:00,151.41,151.53,150.72,150.99,22815.0,134.6444,134.7511,134.0308,134.2709,22815.0
2015-12-31 11:30:00,150.89,151.53,150.83,151.4,22201.0,134.1819,134.7511,134.1286,134.6355,22201.0
2015-12-31 12:00:00,151.44,151.94,151.34,151.87,47055.0,134.671,135.1157,134.5821,135.0534,47055.0
2015-12-31 12:30:00,151.83,151.91,151.67,151.85,41829.0,135.0179,135.089,134.8756,135.0356,41829.0
2015-12-31 13:00:00,151.81,151.88,151.59,151.71,38485.0,135.0001,135.0623,134.8044,134.9111,38485.0
2015-12-31 13:30:00,151.65,151.75,151.48,151.71,13438.0,134.8578,134.9467,134.7066,134.9111,13438.0
2015-12-31 14:00:00,151.59,151.72,151.49,151.7,35714.0,134.8044,134.92,134.7155,134.9022,35714.0
2015-12-31 14:30:00,151.55,151.73,151.43,151.65,44619.0,134.7689,134.9289,134.6621,134.8578,44619.0
2015-12-31 15:00:00,151.65,151.7,150.73,150.83,48248.0,134.8578,134.9022,134.0397,134.1286,48248.0
2015-12-31 15:30:00,150.8,151.24,150.45,150.49,110364.0,134.1019,134.4932,133.7907,133.8262,110364.0
2016-01-04 09:30:00,149.25,150.73,147.51,150.68,103669.0,132.7235,134.0397,131.1762,133.9952,103669.0
2016-01-04 10:00:00,150.69,150.73,149.19,150.07,43812.0,134.0041,134.0397,132.6702,133.4527,43812.0
2016-01-04 10:30:00,150.0,150.22,149.22,149.81,80833.0,133.3905,133.5861,132.6969,133.2215,80833.0
2016-01-04 11:00:00,149.85,151.27,149.71,150.99,156727.0,133.2571,134.5199,133.1326,134.2709,156727.0
2016-01-04 11:30:00,150.87,151.8,150.7,151.8,86115.0,134.1642,134.9912,134.013,134.9912,86115.0
2016-01-04 12:00:00,151.72,153.45,151.72,153.12,166764.0,134.92,136.4585,134.92,136.165,166764.0
2016-01-04 12:30:00,153.0,153.23,152.19,153.17,100403.0,136.0583,136.2628,135.338,136.2095,100403.0
2016-01-04 13:00:00,153.07,154.48,152.93,153.5,96462.0,136.1205,137.3744,135.9961,136.5029,96462.0
2016-01-04 13:30:00,153.55,154.01,152.98,153.59,85569.0,136.5474,136.9565,136.0405,136.583,85569.0
2016-01-04 14:00:00,153.49,154.32,152.66,153.4,92472.0,136.494,137.2321,135.7559,136.414,92472.0
2016-01-04 14:30:00,153.41,153.5,152.22,152.23,106537.0,136.4229,136.5029,135.3647,135.3736,106537.0
2016-01-04 15:00:00,152.3,152.34,151.41,151.6,84365.0,135.4358,135.4714,134.6444,134.8133,84365.0
2016-01-04 15:30:00,151.66,152.42,151.62,152.28,200942.0,134.8667,135.5425,134.8311,135.418,200942.0
2016-01-05 09:30:00,152.35,153.79,151.56,151.77,118438.0,135.4803,136.7608,134.7778,134.9645,118438.0
2016-01-05 10:00:00,151.76,151.94,150.51,151.04,100990.0,134.9556,135.1157,133.844,134.3153,100990.0
2016-01-05 10:30:00,151.02,151.27,150.63,150.84,62300.0,134.2975,134.5199,133.9507,134.1375,62300.0
2016-01-05 11:00:00,150.97,151.68,150.65,150.97,54788.0,134.2531,134.8845,133.9685,134.2531,54788.0
2016-01-05 11:30:00,150.95,151.12,149.89,150.1,63275.0,134.2353,134.3865,133.2927,133.4794,63275.0
2016-01-05 12:00:00,150.15,150.82,150.13,150.61,74785.0,133.5239,134.1197,133.5061,133.9329,74785.0
2016-01-05 12:30:00,150.74,150.98,149.98,150.18,33957.0,134.0485,134.262,133.3727,133.5506,33957.0
2016-01-05 13:00:00,150.23,151.22,150.22,151.13,38280.0,133.595,134.4754,133.5861,134.3954,38280.0
2016-01-05 13:30:00,151.22,151.34,150.86,151.07,40616.0,134.4754,134.5821,134.1553,134.342,40616.0
2016-01-05 14:00:00,151.06,152.11,150.95,152.02,51927.0,134.3331,135.2668,134.2353,135.1868,51927.0
2016-01-05 14:30:00,152.02,152.24,150.88,151.01,65250.0,135.1868,135.3825,134.173,134.2887,65250.0
2016-01-05 15:00:00,151.0,151.51,150.92,151.47,58963.0,134.2798,134.7333,134.2086,134.6977,58963.0
2016-01-05 15:30:00,151.46,151.83,150.83,151.2,167979.0,134.6888,135.0179,134.1286,134.4576,167979.0
2016-01-06 09:30:00,149.68,149.88,148.37,149.22,94027.0,133.1059,133.2838,131.941,132.6969,94027.0
2016-01-06 10:00:00,149.13,149.37,147.63,147.97,54214.0,132.6168,132.8303,131.2829,131.5853,54214.0
2016-01-06 10:30:00,148.06,149.52,147.98,149.46,131702.0,131.6653,132.9636,131.5942,132.9103,131702.0
2016-01-06 11:00:00,149.44,150.05,149.02,149.52,52192.0,132.8925,133.435,132.519,132.9636,52192.0
2016-01-06 11:30:00,149.25,149.25,147.73,147.73,50415.0,132.7235,132.7235,131.3718,131.3718,50415.0
2016-01-06 12:00:00,147.77,147.91,146.98,147.91,28373.0,131.4074,131.5319,130.7049,131.5319,28373.0
2016-01-06 12:30:00,147.89,148.68,147.7,148.01,19730.0,131.5141,132.2167,131.3452,131.6208,19730.0
2016-01-06 13:00:00,147.74,147.81,146.11,146.4,38811.0,131.3807,131.443,129.9312,130.1891,38811.0
2016-01-06 13:30:00,146.5,147.55,146.5,146.95,22855.0,130.278,131.2118,130.278,130.6782,22855.0
2016-01-06 14:00:00,146.95,147.45,146.48,146.81,22150.0,130.6782,131.1229,130.2603,130.5537,22150.0
2016-01-06 14:30:00,146.8,146.96,145.78,146.23,38698.0,130.5448,130.6871,129.6378,130.0379,38698.0
2016-01-06 15:00:00,146.3,147.23,146.2,147.21,43481.0,130.1002,130.9272,130.0113,130.9094,43481.0
2016-01-06 15:30:00,147.21,147.58,146.81,147.27,137224.0,130.9094,131.2385,130.5537,130.9628,137224.0
2016-01-07 09:30:00,144.8,147.54,143.13,147.5,64427.0,128.7663,131.2029,127.2812,131.1673,64427.0
2016-01-07 10:00:00,147.27,148.83,147.12,148.11,89206.0,130.9628,132.35,130.8294,131.7098,89206.0
2016-01-07 10:30:00,148.0,148.47,147.66,148.13,44218.0,131.612,132.0299,131.3096,131.7276,44218.0
2016-01-07 11:00:00,148.0,148.0,147.28,147.61,67535.0,131.612,131.612,130.9717,131.2651,67535.0
2016-01-07 11:30:00,147.61,147.86,146.89,147.45,22902.0,131.2651,131.4875,130.6249,131.1229,22902.0
2016-01-07 12:00:00,147.32,147.87,147.07,147.69,32895.0,131.0072,131.4963,130.7849,131.3363,32895.0
2016-01-07 12:30:00,147.68,148.47,147.68,148.4,62426.0,131.3274,132.0299,131.3274,131.9677,62426.0
2016-01-07 13:00:00,148.4,148.47,147.36,147.5,111364.0,131.9677,132.0299,131.0428,131.1673,111364.0
2016-01-07 13:30:00,147.5,147.66,146.7,147.34,89739.0,131.1673,131.3096,130.4559,131.025,89739.0
2016-01-07 14:00:00,147.34,147.47,147.0,147.2,56258.0,131.025,131.1406,130.7227,130.9005,56258.0
2016-01-07 14:30:00,147.35,148.78,147.14,148.38,70852.0,131.0339,132.3056,130.8472,131.9499,70852.0
2016-01-07 15:00:00,148.3,148.86,148.08,148.5,122046.0,131.8787,132.3767,131.6831,132.0566,122046.0
2016-01-07 15:30:00,148.5,149.46,148.29,148.84,259397.0,132.0566,132.9103,131.8698,132.3589,259397.0
2016-01-08 09:30:00,149.03,149.44,147.66,148.39,28780.0,132.5279,132.8925,131.3096,131.9588,28780.0
2016-01-08 10:00:00,148.38,148.92,147.03,147.32,75850.0,131.9499,132.4301,130.7494,131.0072,75850.0
2016-01-08 10:30:00,147.27,147.94,147.13,147.48,32807.0,130.9628,131.5586,130.8383,131.1495,32807.0
2016-01-08 11:00:00,147.51,147.66,146.5,146.8,39717.0,131.1762,131.3096,130.278,130.5448,39717.0
2016-01-08 11:30:00,146.65,147.17,146.17,147.0,71990.0,130.4114,130.8739,129.9846,130.7227,71990.0
2016-01-08 12:00:00,147.1,148.23,147.0,148.22,43612.0,130.8116,131.8165,130.7227,131.8076,43612.0
2016-01-08 12:30:00,148.24,148.24,146.81,146.82,36286.0,131.8254,131.8254,130.5537,130.5626,36286.0
2016-01-08 13:00:00,146.82,147.07,146.24,146.27,68288.0,130.5626,130.7849,130.0468,130.0735,68288.0
2016-01-08 13:30:00,146.28,147.07,145.98,146.76,34482.0,130.0824,130.7849,129.8156,130.5093,34482.0
2016-01-08 14:00:00,146.71,147.16,146.71,146.97,49156.0,130.4648,130.865,130.4648,130.696,49156.0
2016-01-08 14:30:00,146.97,147.25,146.54,147.06,62402.0,130.696,130.945,130.3136,130.776,62402.0
2016-01-08 15:00:00,146.99,147.07,146.51,146.54,48681.0,130.7138,130.7849,130.2869,130.3136,48681.0
2016-01-08 15:30:00,146.41,146.41,144.87,145.53,170195.0,130.198,130.198,128.8285,129.4155,170195.0
2016-01-11 09:30:00,146.13,147.19,145.06,145.43,100494.0,129.949,130.8916,128.9975,129.3265,100494.0
2016-01-11 10:00:00,145.19,146.92,145.17,146.63,79833.0,129.1131,130.6515,129.0953,130.3937,79833.0
2016-01-11 10:30:00,146.66,147.5,146.02,146.34,46372.0,130.4203,131.1673,129.8512,130.1358,46372.0
2016-01-11 11:00:00,146.34,147.3,145.77,147.12,69865.0,130.1358,130.9895,129.6289,130.8294,69865.0
2016-01-11 11:30:00,147.12,148.12,146.65,147.52,72452.0,130.8294,131.7187,130.4114,131.1851,72452.0
2016-01-11 12:00:00,147.52,147.56,146.63,146.77,139267.0,131.1851,131.2207,130.3937,130.5181,139267.0
2016-01-11 12:30:00,146.75,147.01,146.2,146.21,69745.0,130.5004,130.7316,130.0113,130.0202,69745.0
2016-01-11 13:00:00,146.26,146.48,145.85,145.87,21213.0,130.0646,130.2603,129.7,129.7178,21213.0
2016-01-11 13:30:00,145.99,146.12,145.43,145.62,43928.0,129.8245,129.9401,129.3265,129.4955,43928.0
2016-01-11 14:00:00,145.65,146.76,145.65,146.56,66208.0,129.5222,130.5093,129.5222,130.3314,66208.0
2016-01-11 14:30:00,146.38,146.9,146.05,146.05,44218.0,130.1713,130.6338,129.8779,129.8779,44218.0
2016-01-11 15:00:00,146.13,146.78,145.47,146.74,51417.0,129.949,130.527,129.3621,130.4915,51417.0
2016-01-11 15:30:00,146.85,148.0,146.75,146.99,153852.0,130.5893,131.612,130.5004,130.7138,153852.0
2016-01-12 09:30:00,147.52,148.55,145.83,147.97,86163.0,131.1851,132.101,129.6822,131.5853,86163.0
2016-01-12 10:00:00,147.96,148.64,147.35,148.15,82860.0,131.5764,132.1811,131.0339,131.7453,82860.0
2016-01-12 10:30:00,148.08,148.45,147.15,147.6,93014.0,131.6831,132.0121,130.8561,131.2562,93014.0
2016-01-12 11:00:00,147.72,147.72,147.1,147.61,42699.0,131.363,131.363,130.8116,131.2651,42699.0
2016-01-12 11:30:00,147.41,147.55,146.5,146.64,60623.0,131.0873,131.2118,130.278,130.4025,60623.0
2016-01-12 12:00:00,146.58,147.1,145.98,146.59,53010.0,130.3492,130.8116,129.8156,130.3581,53010.0
2016-01-12 12:30:00,146.46,146.96,145.73,146.62,50952.0,130.2425,130.6871,129.5933,130.3848,50952.0
2016-01-12 13:00:00,146.59,147.39,146.48,146.84,35678.0,130.3581,131.0695,130.2603,130.5804,35678.0
2016-01-12 13:30:00,146.88,147.22,146.34,146.83,24040.0,130.616,130.9183,130.1358,130.5715,24040.0
2016-01-12 14:00:00,146.75,147.21,146.33,147.21,27673.0,130.5004,130.9094,130.1269,130.9094,27673.0
2016-01-12 14:30:00,147.18,148.06,147.05,147.73,39810.0,130.8827,131.6653,130.7671,131.3718,39810.0
2016-01-12 15:00:00,147.76,148.31,147.16,148.17,84193.0,131.3985,131.8876,130.865,131.7631,84193.0
2016-01-12 15:30:00,148.13,148.97,147.98,148.07,159156.0,131.7276,132.4745,131.5942,131.6742,159156.0
2016-01-13 09:30:00,148.34,148.89,145.2,145.48,81608.0,131.9143,132.4034,129.122,129.371,81608.0
2016-01-13 10:00:00,145.48,145.89,144.8,144.94,124107.0,129.371,129.7356,128.7663,128.8908,124107.0
2016-01-13 10:30:00,144.85,145.72,144.37,145.68,57254.0,128.8107,129.5844,128.3839,129.5488,57254.0
2016-01-13 11:00:00,145.7,146.52,145.12,145.68,20943.0,129.5666,130.2958,129.0509,129.5488,20943.0
2016-01-13 11:30:00,145.73,146.22,144.82,144.94,36516.0,129.5933,130.029,128.7841,128.8908,36516.0
2016-01-13 12:00:00,145.13,145.23,144.61,144.89,18868.0,129.0597,129.1487,128.5973,128.8463,18868.0
2016-01-13 12:30:00,144.84,145.16,144.43,144.93,78886.0,128.8019,129.0864,128.4373,128.8819,78886.0
2016-01-13 13:00:00,144.92,145.36,144.64,144.69,28669.0,128.873,129.2643,128.624,128.6685,28669.0
2016-01-13 13:30:00,144.7,144.92,144.09,144.2,25105.0,128.6774,128.873,128.1349,128.2327,25105.0
2016-01-13 14:00:00,144.09,145.29,143.4,143.43,153253.0,128.1349,129.202,127.5213,127.548,153253.0
2016-01-13 14:30:00,143.43,143.43,141.85,142.58,138136.0,127.548,127.548,126.1429,126.7921,138136.0
2016-01-13 15:00:00,142.47,143.63,141.91,143.26,66719.0,126.6943,127.7258,126.1963,127.3968,66719.0
2016-01-13 15:30:00,143.37,143.68,141.76,142.16,227776.0,127.4946,127.7703,126.0629,126.4186,227776.0
2016-01-14 09:30:00,142.18,142.75,139.69,140.06,60413.0,126.4364,126.9433,124.2221,124.5511,60413.0
2016-01-14 10:00:00,140.05,141.59,139.16,141.19,74634.0,124.5423,125.9117,123.7508,125.556,74634.0
2016-01-14 10:30:00,141.22,142.61,140.93,140.93,62431.0,125.5827,126.8188,125.3248,125.3248,62431.0
2016-01-14 11:00:00,141.04,141.75,140.19,140.19,55024.0,125.4226,126.054,124.6668,124.6668,55024.0
2016-01-14 11:30:00,140.27,140.74,139.6,140.1,53242.0,124.7379,125.1559,124.1421,124.5867,53242.0
2016-01-14 12:00:00,140.15,141.0,139.82,140.84,34303.0,124.6312,125.3871,124.3377,125.2448,34303.0
2016-01-14 12:30:00,140.78,141.64,140.68,140.98,43142.0,125.1914,125.9562,125.1025,125.3693,43142.0
2016-01-14 13:00:00,140.94,142.61,140.83,142.6,57160.0,125.3337,126.8188,125.2359,126.8099,57160.0
2016-01-14 13:30:00,142.64,143.0,142.36,142.63,49237.0,126.8455,127.1656,126.5965,126.8366,49237.0
2016-01-14 14:00:00,142.66,142.82,141.56,142.11,47606.0,126.8632,127.0055,125.8851,126.3742,47606.0
2016-01-14 14:30:00,142.07,142.64,141.58,142.19,79814.0,126.3386,126.8455,125.9028,126.4453,79814.0
2016-01-14 15:00:00,142.19,142.51,141.9,142.24,79630.0,126.4453,126.7299,126.1874,126.4898,79630.0
2016-01-14 15:30:00,142.24,142.24,141.14,141.29,168312.0,126.4898,126.4898,125.5116,125.6449,168312.0
2016-01-15 09:30:00,138.03,140.71,137.66,140.11,91733.0,122.7459,125.1292,122.4169,124.5956,91733.0
2016-01-15 10:00:00,140.08,140.7,139.61,140.24,51589.0,124.5689,125.1203,124.151,124.7112,51589.0
2016-01-15 10:30:00,140.2,141.7,140.07,141.03,53218.0,124.6756,126.0095,124.56,125.4137,53218.0
2016-01-15 11:00:00,141.09,141.42,140.71,141.15,54325.0,125.4671,125.7606,125.1292,125.5205,54325.0
2016-01-15 11:30:00,141.26,141.91,140.78,141.61,33954.0,125.6183,126.1963,125.1914,125.9295,33954.0
2016-01-15 12:00:00,141.47,141.58,140.15,140.22,63596.0,125.805,125.9028,124.6312,124.6934,63596.0
2016-01-15 12:30:00,140.22,140.42,138.79,140.41,55064.0,124.6934,124.8713,123.4218,124.8624,55064.0
2016-01-15 13:00:00,140.47,142.45,140.45,142.28,66830.0,124.9157,126.6765,124.898,126.5253,66830.0
2016-01-15 13:30:00,142.2,144.01,141.84,143.62,69048.0,126.4542,128.0638,126.134,127.7169,69048.0
2016-01-15 14:00:00,143.59,143.98,142.43,142.89,61257.0,127.6903,128.0371,126.6587,127.0678,61257.0
2016-01-15 14:30:00,142.91,144.71,142.58,144.71,68018.0,127.0856,128.6863,126.7921,128.6863,68018.0
2016-01-15 15:00:00,144.61,144.61,143.42,143.93,104664.0,128.5973,128.5973,127.5391,127.9926,104664.0
2016-01-15 15:30:00,143.86,144.39,143.37,144.29,223980.0,127.9304,128.4017,127.4946,128.3128,223980.0
2016-01-19 09:30:00,145.09,146.13,142.9,144.35,56617.0,129.0242,129.949,127.0767,128.3661,56617.0
2016-01-19 10:00:00,144.4,146.0,143.94,145.89,43493.0,128.4106,129.8334,128.0015,129.7356,43493.0
2016-01-19 10:30:00,145.62,146.09,145.04,145.58,48034.0,129.4955,129.9134,128.9797,129.4599,48034.0
2016-01-19 11:00:00,145.65,145.82,144.59,145.3,85561.0,129.5222,129.6733,128.5795,129.2109,85561.0
2016-01-19 11:30:00,145.44,146.45,145.31,145.88,35952.0,129.3354,130.2336,129.2198,129.7267,35952.0
2016-01-19 12:00:00,145.88,146.16,144.76,145.84,74334.0,129.7267,129.9757,128.7307,129.6911,74334.0
2016-01-19 12:30:00,145.84,146.22,144.96,145.35,40357.0,129.6911,130.029,128.9086,129.2554,40357.0
2016-01-19 13:00:00,145.48,146.32,145.33,145.93,37875.0,129.371,130.118,129.2376,129.7712,37875.0
2016-01-19 13:30:00,145.97,146.1,144.9,145.18,49035.0,129.8067,129.9223,128.8552,129.1042,49035.0
2016-01-19 14:00:00,145.14,145.67,144.68,145.24,70172.0,129.0686,129.54,128.6596,129.1576,70172.0
2016-01-19 14:30:00,145.29,145.55,143.75,144.48,64770.0,129.202,129.4332,127.8326,128.4817,64770.0
2016-01-19 15:00:00,144.27,145.38,144.27,145.29,97698.0,128.295,129.2821,128.295,129.202,97698.0
2016-01-19 15:30:00,145.32,145.58,144.17,144.62,198591.0,129.2287,129.4599,128.206,128.6062,198591.0
2016-01-20 09:30:00,142.58,143.63,142.08,142.39,36787.0,126.7921,127.7258,126.3475,126.6231,36787.0
2016-01-20 10:00:00,142.32,142.32,141.03,141.34,32403.0,126.5609,126.5609,125.4137,125.6894,32403.0
2016-01-20 10:30:00,141.29,141.51,139.75,139.75,35781.0,125.6449,125.8406,124.2755,124.2755,35781.0
2016-01-20 11:00:00,139.86,141.5,139.79,140.89,26914.0,124.3733,125.8317,124.311,125.2892,26914.0
2016-01-20 11:30:00,140.88,141.61,140.04,140.39,39535.0,125.2803,125.9295,124.5334,124.8446,39535.0
2016-01-20 12:00:00,140.33,140.7,139.4,139.41,21250.0,124.7912,125.1203,123.9642,123.9731,21250.0
2016-01-20 12:30:00,139.74,141.01,139.54,141.01,17589.0,124.2666,125.396,124.0887,125.396,17589.0
2016-01-20 13:00:00,141.43,142.12,140.58,141.58,58629.0,125.7694,126.383,125.0136,125.9028,58629.0
2016-01-20 13:30:00,141.49,143.14,141.48,142.86,23077.0,125.8228,127.2901,125.8139,127.0411,23077.0
2016-01-20 14:00:00,142.54,143.02,141.59,142.44,30486.0,126.7565,127.1834,125.9117,126.6676,30486.0
2016-01-20 14:30:00,142.48,143.3,141.93,142.75,21895.0,126.7032,127.4324,126.2141,126.9433,21895.0
2016-01-20 15:00:00,142.5,144.99,142.49,144.92,33432.0,126.721,128.9352,126.7121,128.873,33432.0
2016-01-20 15:30:00,144.91,145.11,142.93,143.34,79770.0,128.8641,129.042,127.1034,127.468,79770.0
2016-01-21 09:30:00,143.24,144.43,142.27,143.02,32668.0,127.379,128.4373,126.5164,127.1834,32668.0
2016-01-21 10:00:00,143.09,145.1,143.08,144.55,27780.0,127.2456,129.0331,127.2367,128.544,27780.0
2016-01-21 10:30:00,144.6,145.49,143.99,144.51,34130.0,128.5884,129.3799,128.046,128.5084,34130.0
2016-01-21 11:00:00,144.46,145.18,142.9,142.91,33587.0,128.4639,129.1042,127.0767,127.0856,33587.0
2016-01-21 11:30:00,143.15,145.3,143.1,145.19,67680.0,127.299,129.2109,127.2545,129.1131,67680.0
2016-01-21 12:00:00,145.22,146.39,145.04,146.09,29230.0,129.1398,130.1802,128.9797,129.9134,29230.0
2016-01-21 12:30:00,146.08,146.29,144.86,144.89,16148.0,129.9046,130.0913,128.8196,128.8463,16148.0
2016-01-21 13:00:00,144.98,145.27,143.71,144.09,45065.0,128.9264,129.1842,127.797,128.1349,45065.0
2016-01-21 13:30:00,144.1,144.89,143.73,144.56,40422.0,128.1438,128.8463,127.8148,128.5529,40422.0
2016-01-21 14:00:00,144.44,144.48,142.6,143.46,28699.0,128.4461,128.4817,126.8099,127.5747,28699.0
2016-01-21 14:30:00,143.44,144.92,143.17,144.89,29528.0,127.5569,128.873,127.3168,128.8463,29528.0
2016-01-21 15:00:00,144.64,144.77,143.38,143.83,54198.0,128.624,128.7396,127.5035,127.9037,54198.0
2016-01-21 15:30:00,143.75,144.92,143.74,143.87,74164.0,127.8326,128.873,127.8237,127.9393,74164.0
2016-01-22 09:30:00,144.94,145.85,144.41,145.43,27309.0,128.8908,129.7,128.4195,129.3265,27309.0
2016-01-22 10:00:00,145.41,145.58,144.69,144.92,41172.0,129.3087,129.4599,128.6685,128.873,41172.0
2016-01-22 10:30:00,144.99,145.26,144.31,144.44,38428.0,128.9352,129.1754,128.3305,128.4461,38428.0
2016-01-22 11:00:00,144.55,144.76,144.1,144.16,26170.0,128.544,128.7307,128.1438,128.1972,26170.0
2016-01-22 11:30:00,144.15,144.3,143.31,144.05,26392.0,128.1883,128.3217,127.4413,128.0993,26392.0
2016-01-22 12:00:00,144.04,144.48,143.78,144.08,35248.0,128.0904,128.4817,127.8592,128.126,35248.0
2016-01-22 12:30:00,144.08,144.18,143.74,144.07,44254.0,128.126,128.2149,127.8237,128.1171,44254.0
2016-01-22 13:00:00,144.13,144.13,143.64,143.73,28101.0,128.1705,128.1705,127.7347,127.8148,28101.0
2016-01-22 13:30:00,143.7,143.97,143.53,143.81,42523.0,127.7881,128.0282,127.6369,127.8859,42523.0
2016-01-22 14:00:00,143.81,144.04,143.34,143.48,54193.0,127.8859,128.0904,127.468,127.5925,54193.0
2016-01-22 14:30:00,143.27,143.51,142.84,143.02,104603.0,127.4057,127.6191,127.0233,127.1834,104603.0
2016-01-22 15:00:00,143.12,143.87,142.59,143.87,96666.0,127.2723,127.9393,126.801,127.9393,96666.0
2016-01-22 15:30:00,143.72,144.7,143.61,144.43,141577.0,127.8059,128.6774,127.7081,128.4373,141577.0
2016-01-25 09:30:00,144.99,145.2,143.37,144.32,44114.0,128.9352,129.122,127.4946,128.3394,44114.0
2016-01-25 10:00:00,144.13,144.69,143.24,143.79,76704.0,128.1705,128.6685,127.379,127.8681,76704.0
2016-01-25 10:30:00,143.78,144.61,143.43,143.74,79798.0,127.8592,128.5973,127.548,127.8237,79798.0
2016-01-25 11:00:00,143.64,145.06,143.55,145.06,66938.0,127.7347,128.9975,127.6547,128.9975,66938.0
2016-01-25 11:30:00,144.96,144.96,144.02,144.45,41217.0,128.9086,128.9086,128.0727,128.455,41217.0
2016-01-25 12:00:00,144.44,145.23,144.35,145.02,23059.0,128.4461,129.1487,128.3661,128.9619,23059.0
2016-01-25 12:30:00,145.0,145.49,144.81,145.48,34889.0,128.9441,129.3799,128.7752,129.371,34889.0
2016-01-25 13:00:00,145.45,146.0,145.44,145.53,21483.0,129.3443,129.8334,129.3354,129.4155,21483.0
2016-01-25 13:30:00,145.46,145.78,145.33,145.55,46908.0,129.3532,129.6378,129.2376,129.4332,46908.0
2016-01-25 14:00:00,145.55,146.33,145.5,146.26,31790.0,129.4332,130.1269,129.3888,130.0646,31790.0
2016-01-25 14:30:00,146.31,146.32,145.52,145.83,35445.0,130.1091,130.118,129.4066,129.6822,35445.0
2016-01-25 15:00:00,145.77,146.01,144.91,144.93,41265.0,129.6289,129.8423,128.8641,128.8819,41265.0
2016-01-25 15:30:00,144.98,145.17,144.51,144.72,78004.0,128.9264,129.0953,128.5084,128.6951,78004.0
2016-01-26 09:30:00,145.44,148.75,144.76,147.24,104434.0,129.3354,132.2789,128.7307,130.9361,104434.0
2016-01-26 10:00:00,147.59,149.38,147.34,147.8,67308.0,131.2473,132.8391,131.025,131.4341,67308.0
2016-01-26 10:30:00,147.94,149.09,147.76,148.47,36573.0,131.5586,132.5813,131.3985,132.0299,36573.0
2016-01-26 11:00:00,148.47,149.5,148.39,148.91,43249.0,132.0299,132.9459,131.9588,132.4212,43249.0
2016-01-26 11:30:00,148.66,149.96,148.55,149.3,61236.0,132.1989,133.3549,132.101,132.768,61236.0
2016-01-26 12:00:00,149.31,151.23,149.31,150.6,72374.0,132.7769,134.4843,132.7769,133.9241,72374.0
2016-01-26 12:30:00,150.62,151.1,150.43,150.64,56774.0,133.9418,134.3687,133.7729,133.9596,56774.0
2016-01-26 13:00:00,150.68,150.87,150.24,150.62,26458.0,133.9952,134.1642,133.6039,133.9418,26458.0
2016-01-26 13:30:00,150.54,151.12,150.24,150.91,53548.0,133.8707,134.3865,133.6039,134.1997,53548.0
2016-01-26 14:00:00,151.02,151.37,150.57,151.16,86210.0,134.2975,134.6088,133.8974,134.422,86210.0
2016-01-26 14:30:00,151.1,152.63,151.1,151.56,91666.0,134.3687,135.7293,134.3687,134.7778,91666.0
2016-01-26 15:00:00,151.55,152.71,151.53,151.95,88933.0,134.7689,135.8004,134.7511,135.1246,88933.0
2016-01-26 15:30:00,151.88,152.01,151.28,151.47,142037.0,135.0623,135.1779,134.5288,134.6977,142037.0
2016-01-27 09:30:00,151.15,154.06,151.06,152.63,60401.0,134.4132,137.0009,134.3331,135.7293,60401.0
2016-01-27 10:00:00,152.44,152.45,151.06,151.75,47420.0,135.5603,135.5692,134.3331,134.9467,47420.0
2016-01-27 10:30:00,151.75,153.72,151.74,152.97,62599.0,134.9467,136.6986,134.9378,136.0316,62599.0
2016-01-27 11:00:00,152.92,152.92,152.25,152.65,46224.0,135.9872,135.9872,135.3913,135.7471,46224.0
2016-01-27 11:30:00,152.74,153.84,152.67,153.64,18498.0,135.8271,136.8053,135.7648,136.6274,18498.0
2016-01-27 12:00:00,153.49,154.01,152.92,152.96,27360.0,136.494,136.9565,135.9872,136.0227,27360.0
2016-01-27 12:30:00,152.97,153.5,152.91,153.16,25693.0,136.0316,136.5029,135.9783,136.2006,25693.0
2016-01-27 13:00:00,153.23,153.66,152.89,153.02,33628.0,136.2628,136.6452,135.9605,136.0761,33628.0
2016-01-27 13:30:00,153.07,153.92,152.15,152.16,29021.0,136.1205,136.8764,135.3024,135.3113,29021.0
2016-01-27 14:00:00,152.01,152.75,150.61,151.96,66815.0,135.1779,135.836,133.9329,135.1335,66815.0
2016-01-27 14:30:00,151.89,152.45,151.37,151.37,49763.0,135.0712,135.5692,134.6088,134.6088,49763.0
2016-01-27 15:00:00,151.31,151.39,150.18,151.09,84678.0,134.5554,134.6266,133.5506,134.3598,84678.0
2016-01-27 15:30:00,150.96,151.73,150.68,151.59,147731.0,134.2442,134.9289,133.9952,134.8044,147731.0
2016-01-28 09:30:00,152.96,153.7,147.31,148.59,94014.0,136.0227,136.6808,130.9984,132.1366,94014.0
2016-01-28 10:00:00,148.59,148.82,145.67,147.54,152352.0,132.1366,132.3412,129.54,131.2029,152352.0
2016-01-28 10:30:00,146.74,148.7,146.28,148.57,49406.0,130.4915,132.2344,130.0824,132.1188,49406.0
2016-01-28 11:00:00,148.33,149.0,147.99,148.32,59145.0,131.9054,132.5012,131.6031,131.8965,59145.0
2016-01-28 11:30:00,148.24,148.76,147.72,148.0,122891.0,131.8254,132.2878,131.363,131.612,122891.0
2016-01-28 12:00:00,148.0,148.35,147.69,147.82,47031.0,131.612,131.9232,131.3363,131.4519,47031.0
2016-01-28 12:30:00,147.83,148.33,147.66,147.81,24461.0,131.4608,131.9054,131.3096,131.443,24461.0
2016-01-28 13:00:00,147.63,147.95,147.18,147.89,41339.0,131.2829,131.5675,130.8827,131.5141,41339.0
2016-01-28 13:30:00,147.66,148.22,147.61,147.93,50179.0,131.3096,131.8076,131.2651,131.5497,50179.0
2016-01-28 14:00:00,147.9,148.7,147.8,148.66,17621.0,131.523,132.2344,131.4341,132.1989,17621.0
2016-01-28 14:30:00,148.68,149.18,148.19,148.19,28394.0,132.2167,132.6613,131.7809,131.7809,28394.0
2016-01-28 15:00:00,148.4,149.11,148.26,148.9,30520.0,131.9677,132.599,131.8432,132.4123,30520.0
2016-01-28 15:30:00,148.72,149.11,148.49,148.64,100581.0,132.2522,132.599,132.0477,132.1811,100581.0
2016-01-29 09:30:00,149.87,149.87,148.18,149.07,70912.0,133.2749,133.2749,131.772,132.5635,70912.0
2016-01-29 10:00:00,149.18,149.5,148.49,149.16,88621.0,132.6613,132.9459,132.0477,132.6435,88621.0
2016-01-29 10:30:00,149.06,149.09,148.36,148.53,115965.0,132.5546,132.5813,131.9321,132.0833,115965.0
2016-01-29 11:00:00,148.49,149.02,148.37,148.58,25872.0,132.0477,132.519,131.941,132.1277,25872.0
2016-01-29 11:30:00,148.71,150.52,148.71,150.25,36744.0,132.2433,133.8529,132.2433,133.6128,36744.0
2016-01-29 12:00:00,150.15,151.57,150.09,151.57,15811.0,133.5239,134.7866,133.4705,134.7866,15811.0
2016-01-29 12:30:00,151.47,152.1,151.17,151.95,40321.0,134.6977,135.258,134.4309,135.1246,40321.0
2016-01-29 13:00:00,151.91,152.18,151.57,151.64,186331.0,135.089,135.3291,134.7866,134.8489,186331.0
2016-01-29 13:30:00,151.63,152.23,151.28,151.82,79483.0,134.84,135.3736,134.5288,135.009,79483.0
2016-01-29 14:00:00,151.82,151.83,150.73,151.2,33051.0,135.009,135.0179,134.0397,134.4576,33051.0
2016-01-29 14:30:00,151.22,151.7,151.22,151.31,9463.0,134.4754,134.9022,134.4754,134.5554,9463.0
2016-01-29 15:00:00,151.52,151.64,151.26,151.33,49881.0,134.7422,134.8489,134.511,134.5732,49881.0
2016-01-29 15:30:00,151.33,152.12,151.27,152.05,190465.0,134.5732,135.2757,134.5199,135.2135,190465.0
2016-02-01 09:30:00,152.64,153.32,150.68,151.78,82769.0,135.7382,136.3429,133.9952,134.9734,82769.0
2016-02-01 10:00:00,151.43,152.09,150.8,151.68,26224.0,134.6621,135.2491,134.1019,134.8845,26224.0
2016-02-01 10:30:00,151.8,152.94,151.71,152.59,48965.0,134.9912,136.0049,134.9111,135.6937,48965.0
2016-02-01 11:00:00,152.5,153.16,152.33,152.71,41550.0,135.6137,136.2006,135.4625,135.8004,41550.0
2016-02-01 11:30:00,152.68,152.82,152.49,152.77,34849.0,135.7737,135.8982,135.6048,135.8538,34849.0
2016-02-01 12:00:00,152.68,152.82,152.29,152.55,34222.0,135.7737,135.8982,135.4269,135.6581,34222.0
2016-02-01 12:30:00,152.65,153.17,152.43,152.55,45878.0,135.7471,136.2095,135.5514,135.6581,45878.0
2016-02-01 13:00:00,152.62,153.29,152.61,153.06,19140.0,135.7204,136.3162,135.7115,136.1117,19140.0
2016-02-01 13:30:00,153.09,154.25,152.97,154.19,25488.0,136.1383,137.1699,136.0316,137.1165,25488.0
2016-02-01 14:00:00,154.22,154.59,153.89,154.59,27052.0,137.1432,137.4722,136.8498,137.4722,27052.0
2016-02-01 14:30:00,154.59,155.03,154.5,154.93,83245.0,137.4722,137.8635,137.3922,137.7746,83245.0
2016-02-01 15:00:00,154.86,155.94,154.83,155.77,39869.0,137.7123,138.6728,137.6857,138.5216,39869.0
2016-02-01 15:30:00,155.84,156.34,154.8,154.83,173498.0,138.5838,139.0285,137.659,137.6857,173498.0
2016-02-02 09:30:00,154.38,154.94,153.17,153.52,56091.0,137.2855,137.7835,136.2095,136.5207,56091.0
2016-02-02 10:00:00,153.54,153.73,152.15,153.04,46254.0,136.5385,136.7075,135.3024,136.0939,46254.0
2016-02-02 10:30:00,153.02,153.18,152.24,152.5,48198.0,136.0761,136.2184,135.3825,135.6137,48198.0
2016-02-02 11:00:00,152.61,152.85,152.25,152.85,27329.0,135.7115,135.9249,135.3913,135.9249,27329.0
2016-02-02 11:30:00,152.78,153.0,152.13,152.13,48911.0,135.8627,136.0583,135.2846,135.2846,48911.0
2016-02-02 12:00:00,152.16,152.19,151.05,151.25,32376.0,135.3113,135.338,134.3242,134.5021,32376.0
2016-02-02 12:30:00,151.24,151.74,150.98,151.37,34196.0,134.4932,134.9378,134.262,134.6088,34196.0
2016-02-02 13:00:00,151.37,151.82,151.08,151.45,35884.0,134.6088,135.009,134.3509,134.6799,35884.0
2016-02-02 13:30:00,151.46,151.53,151.12,151.32,35283.0,134.6888,134.7511,134.3865,134.5643,35283.0
2016-02-02 14:00:00,151.34,151.66,150.94,151.09,26499.0,134.5821,134.8667,134.2264,134.3598,26499.0
2016-02-02 14:30:00,151.16,151.81,150.99,151.18,29503.0,134.422,135.0001,134.2709,134.4398,29503.0
2016-02-02 15:00:00,151.15,151.65,150.67,151.65,31210.0,134.4132,134.8578,133.9863,134.8578,31210.0
2016-02-02 15:30:00,151.67,152.18,151.33,151.87,68948.0,134.8756,135.3291,134.5732,135.0534,68948.0
2016-02-03 09:30:00,151.58,152.95,148.65,149.58,89890.0,134.7955,136.0138,132.19,133.017,89890.0
2016-02-03 10:00:00,149.49,149.9,147.92,148.4,297138.0,132.937,133.3016,131.5408,131.9677,297138.0
2016-02-03 10:30:00,148.41,149.08,147.52,148.39,116134.0,131.9766,132.5724,131.1851,131.9588,116134.0
2016-02-03 11:00:00,148.35,148.41,147.24,147.95,106430.0,131.9232,131.9766,130.9361,131.5675,106430.0
2016-02-03 11:30:00,147.77,148.71,147.5,147.63,42063.0,131.4074,132.2433,131.1673,131.2829,42063.0
2016-02-03 12:00:00,147.72,148.32,147.51,147.74,54149.0,131.363,131.8965,131.1762,131.3807,54149.0
2016-02-03 12:30:00,147.74,147.75,146.84,147.09,52575.0,131.3807,131.3896,130.5804,130.8027,52575.0
2016-02-03 13:00:00,147.22,148.08,146.91,147.84,130061.0,130.9183,131.6831,130.6426,131.4697,130061.0
2016-02-03 13:30:00,147.93,147.93,146.3,146.38,58056.0,131.5497,131.5497,130.1002,130.1713,58056.0
2016-02-03 14:00:00,146.34,147.7,146.02,147.5,67634.0,130.1358,131.3452,129.8512,131.1673,67634.0
2016-02-03 14:30:00,147.71,148.41,147.3,148.18,83257.0,131.3541,131.9766,130.9895,131.772,83257.0
2016-02-03 15:00:00,148.24,148.42,147.4,147.66,84013.0,131.8254,131.9854,131.0784,131.3096,84013.0
2016-02-03 15:30:00,147.64,148.09,147.31,147.93,118387.0,131.2918,131.692,130.9984,131.5497,118387.0
2016-02-04 09:30:00,147.46,147.58,145.48,146.89,38406.0,131.1317,131.2385,129.371,130.6249,38406.0
2016-02-04 10:00:00,146.66,148.24,145.73,147.54,52909.0,130.4203,131.8254,129.5933,131.2029,52909.0
2016-02-04 10:30:00,147.53,147.97,146.66,147.84,104535.0,131.194,131.5853,130.4203,131.4697,104535.0
2016-02-04 11:00:00,147.93,148.08,146.83,147.29,138373.0,131.5497,131.6831,130.5715,130.9806,138373.0
2016-02-04 11:30:00,147.52,147.52,146.2,146.2,102381.0,131.1851,131.1851,130.0113,130.0113,102381.0
2016-02-04 12:00:00,146.38,147.05,145.87,146.61,107902.0,130.1713,130.7671,129.7178,130.3759,107902.0
2016-02-04 12:30:00,146.63,147.39,146.36,146.72,89512.0,130.3937,131.0695,130.1535,130.4737,89512.0
2016-02-04 13:00:00,146.91,147.87,146.85,147.69,65440.0,130.6426,131.4963,130.5893,131.3363,65440.0
2016-02-04 13:30:00,147.82,148.44,146.84,147.77,40958.0,131.4519,132.0032,130.5804,131.4074,40958.0
2016-02-04 14:00:00,147.65,148.3,147.28,147.5,53321.0,131.3007,131.8787,130.9717,131.1673,53321.0
2016-02-04 14:30:00,147.52,147.7,146.94,147.48,103113.0,131.1851,131.3452,130.6693,131.1495,103113.0
2016-02-04 15:00:00,147.49,147.82,146.97,147.33,121511.0,131.1584,131.4519,130.696,131.0161,121511.0
2016-02-04 15:30:00,147.33,148.26,147.25,147.78,239165.0,131.0161,131.8432,130.945,131.4163,239165.0
2016-02-05 09:30:00,147.54,147.96,145.31,145.83,126258.0,131.2029,131.5764,129.2198,129.6822,126258.0
2016-02-05 10:00:00,145.62,147.22,145.48,145.6,36301.0,129.4955,130.9183,129.371,129.4777,36301.0
2016-02-05 10:30:00,145.67,146.47,145.47,146.02,162334.0,129.54,130.2514,129.3621,129.8512,162334.0
2016-02-05 11:00:00,145.99,146.02,144.35,144.7,88498.0,129.8245,129.8512,128.3661,128.6774,88498.0
2016-02-05 11:30:00,144.65,146.29,144.65,145.88,46913.0,128.6329,130.0913,128.6329,129.7267,46913.0
2016-02-05 12:00:00,145.84,146.7,145.57,146.63,52843.0,129.6911,130.4559,129.451,130.3937,52843.0
2016-02-05 12:30:00,146.42,147.06,145.72,145.8,34604.0,130.2069,130.776,129.5844,129.6556,34604.0
2016-02-05 13:00:00,145.84,146.72,145.66,146.71,46372.0,129.6911,130.4737,129.5311,130.4648,46372.0
2016-02-05 13:30:00,146.65,146.7,145.2,145.28,40064.0,130.4114,130.4559,129.122,129.1931,40064.0
2016-02-05 14:00:00,145.33,145.43,144.38,145.14,40702.0,129.2376,129.3265,128.3928,129.0686,40702.0
2016-02-05 14:30:00,145.11,145.55,144.77,144.99,54008.0,129.042,129.4332,128.7396,128.9352,54008.0
2016-02-05 15:00:00,145.03,145.09,144.05,144.11,88555.0,128.9708,129.0242,128.0993,128.1527,88555.0
2016-02-05 15:30:00,144.18,144.52,143.44,143.85,257654.0,128.2149,128.5173,127.5569,127.9215,257654.0
2016-02-08 09:30:00,142.77,143.1,137.46,138.11,110666.0,126.9611,127.2545,122.239,122.8171,110666.0
2016-02-08 10:00:00,138.13,139.12,137.43,138.66,143177.0,122.8349,123.7152,122.2124,123.3062,143177.0
2016-02-08 10:30:00,138.68,139.52,138.22,138.24,109842.0,123.324,124.0709,122.9149,122.9327,109842.0
2016-02-08 11:00:00,138.24,138.24,137.04,137.16,98256.0,122.9327,122.9327,121.8656,121.9723,98256.0
2016-02-08 11:30:00,137.14,137.46,136.06,136.85,43736.0,121.9545,122.239,120.9941,121.6966,43736.0
2016-02-08 12:00:00,136.81,138.11,136.81,138.05,84082.0,121.661,122.8171,121.661,122.7637,84082.0
2016-02-08 12:30:00,138.07,138.75,137.89,138.74,125214.0,122.7815,123.3862,122.6214,123.3773,125214.0
2016-02-08 13:00:00,138.68,139.39,138.31,138.96,181601.0,123.324,123.9553,122.9949,123.573,181601.0
2016-02-08 13:30:00,139.05,139.65,138.9,139.62,69155.0,123.653,124.1865,123.5196,124.1599,69155.0
2016-02-08 14:00:00,139.6,140.03,139.22,139.8,64474.0,124.1421,124.5245,123.8042,124.3199,64474.0
2016-02-08 14:30:00,139.78,140.35,139.72,139.9,104188.0,124.3022,124.809,124.2488,124.4089,104188.0
2016-02-08 15:00:00,139.88,140.99,139.17,140.95,142650.0,124.3911,125.3782,123.7597,125.3426,142650.0
2016-02-08 15:30:00,140.95,141.91,140.86,141.35,303844.0,125.3426,126.1963,125.2626,125.6983,303844.0
2016-02-09 09:30:00,141.15,143.64,139.81,142.62,122747.0,125.5205,127.7347,124.3288,126.8277,122747.0
2016-02-09 10:00:00,142.6,143.45,141.91,142.54,124985.0,126.8099,127.5658,126.1963,126.7565,124985.0
2016-02-09 10:30:00,142.76,143.54,141.44,141.62,64818.0,126.9522,127.6458,125.7783,125.9384,64818.0
2016-02-09 11:00:00,141.79,142.42,141.52,142.02,40524.0,126.0896,126.6498,125.8495,126.2941,40524.0
2016-02-09 11:30:00,142.06,142.23,140.89,141.0,29780.0,126.3297,126.4809,125.2892,125.3871,29780.0
2016-02-09 12:00:00,141.03,141.55,140.89,141.29,39151.0,125.4137,125.8762,125.2892,125.6449,39151.0
2016-02-09 12:30:00,141.07,141.31,141.0,141.03,47711.0,125.4493,125.6627,125.3871,125.4137,47711.0
2016-02-09 13:00:00,141.0,141.02,139.13,140.21,47761.0,125.3871,125.4048,123.7241,124.6845,47761.0
2016-02-09 13:30:00,140.25,140.67,139.71,140.67,71583.0,124.7201,125.0936,124.2399,125.0936,71583.0
2016-02-09 14:00:00,140.73,141.87,140.65,140.71,82598.0,125.147,126.1607,125.0758,125.1292,82598.0
2016-02-09 14:30:00,140.68,142.44,140.68,142.17,85657.0,125.1025,126.6676,125.1025,126.4275,85657.0
2016-02-09 15:00:00,142.09,143.5,141.81,142.07,76934.0,126.3564,127.6102,126.1074,126.3386,76934.0
2016-02-09 15:30:00,142.08,142.41,140.91,141.5,190447.0,126.3475,126.6409,125.307,125.8317,190447.0
2016-02-10 09:30:00,141.13,142.55,140.7,142.17,118391.0,125.5027,126.7654,125.1203,126.4275,118391.0
2016-02-10 10:00:00,142.19,143.21,141.64,142.34,105750.0,126.4453,127.3523,125.9562,126.5787,105750.0
2016-02-10 10:30:00,142.51,143.5,141.16,141.32,221508.0,126.7299,127.6102,125.5293,125.6716,221508.0
2016-02-10 11:00:00,141.32,141.57,140.19,140.34,81345.0,125.6716,125.8939,124.6668,124.8001,81345.0
2016-02-10 11:30:00,140.33,140.75,139.97,140.33,87832.0,124.7912,125.1647,124.4711,124.7912,87832.0
2016-02-10 12:00:00,140.32,140.92,139.66,140.24,167505.0,124.7824,125.3159,124.1954,124.7112,167505.0
2016-02-10 12:30:00,140.22,140.52,138.98,139.23,166489.0,124.6934,124.9602,123.5907,123.8131,166489.0
2016-02-10 13:00:00,139.36,140.7,138.89,140.57,123520.0,123.9287,125.1203,123.5107,125.0047,123520.0
2016-02-10 13:30:00,140.61,141.11,140.03,140.57,69944.0,125.0402,125.4849,124.5245,125.0047,69944.0
2016-02-10 14:00:00,140.66,141.57,140.65,140.85,107140.0,125.0847,125.8939,125.0758,125.2537,107140.0
2016-02-10 14:30:00,140.87,141.0,139.92,140.29,125969.0,125.2715,125.3871,124.4266,124.7557,125969.0
2016-02-10 15:00:00,140.27,141.34,138.88,139.01,162233.0,124.7379,125.6894,123.5018,123.6174,162233.0
2016-02-10 15:30:00,139.01,139.18,138.41,138.41,375329.0,123.6174,123.7686,123.0839,123.0839,375329.0
2016-02-11 09:30:00,137.04,139.0,131.59,136.08,332903.0,121.8656,123.6085,117.019,121.0119,332903.0
2016-02-11 10:00:00,135.81,136.37,133.0,134.08,272387.0,120.7717,121.2697,118.2729,119.2333,272387.0
2016-02-11 10:30:00,134.0,135.07,133.89,134.67,100708.0,119.1622,120.1137,119.0644,119.758,100708.0
2016-02-11 11:00:00,134.75,136.13,134.33,135.23,146692.0,119.8291,121.0563,119.4556,120.256,146692.0
2016-02-11 11:30:00,135.36,138.75,134.85,138.55,149467.0,120.3716,123.3862,119.9181,123.2083,149467.0
2016-02-11 12:00:00,138.44,140.43,137.79,139.9,149797.0,123.1105,124.8802,122.5325,124.4089,149797.0
2016-02-11 12:30:00,139.88,141.88,139.14,141.16,78607.0,124.3911,126.1696,123.733,125.5293,78607.0
2016-02-11 13:00:00,141.07,142.77,141.05,141.54,115003.0,125.4493,126.9611,125.4315,125.8673,115003.0
2016-02-11 13:30:00,141.67,141.68,139.67,139.85,79426.0,125.9829,125.9918,124.2043,124.3644,79426.0
2016-02-11 14:00:00,139.88,140.1,137.86,138.1,86831.0,124.3911,124.5867,122.5948,122.8082,86831.0
2016-02-11 14:30:00,138.0,140.36,137.69,139.93,174150.0,122.7193,124.8179,122.4436,124.4355,174150.0
2016-02-11 15:00:00,139.9,139.93,138.02,139.37,161245.0,124.4089,124.4355,122.737,123.9376,161245.0
2016-02-11 15:30:00,139.46,140.58,138.34,138.45,361726.0,124.0176,125.0136,123.0216,123.1194,361726.0
2016-02-12 09:30:00,139.54,140.89,137.68,137.99,94155.0,124.0887,125.2892,122.4347,122.7104,94155.0
2016-02-12 10:00:00,137.97,139.0,137.19,139.0,67397.0,122.6926,123.6085,121.9989,123.6085,67397.0
2016-02-12 10:30:00,138.99,139.58,138.19,138.31,57490.0,123.5996,124.1243,122.8882,122.9949,57490.0
2016-02-12 11:00:00,138.31,140.24,138.1,140.24,47805.0,122.9949,124.7112,122.8082,124.7112,47805.0
2016-02-12 11:30:00,140.23,141.21,140.08,140.39,49706.0,124.7023,125.5738,124.5689,124.8446,49706.0
2016-02-12 12:00:00,140.37,140.57,139.74,140.14,39329.0,124.8268,125.0047,124.2666,124.6223,39329.0
2016-02-12 12:30:00,140.1,140.15,139.2,139.78,35322.0,124.5867,124.6312,123.7864,124.3022,35322.0
2016-02-12 13:00:00,139.79,139.99,139.01,139.46,26542.0,124.311,124.4889,123.6174,124.0176,26542.0
2016-02-12 13:30:00,139.44,140.05,139.41,139.65,31504.0,123.9998,124.5423,123.9731,124.1865,31504.0
2016-02-12 14:00:00,139.67,140.47,139.55,140.08,40674.0,124.2043,124.9157,124.0976,124.5689,40674.0
2016-02-12 14:30:00,140.08,140.68,139.95,140.33,51671.0,124.5689,125.1025,124.4533,124.7912,51671.0
2016-02-12 15:00:00,140.28,140.93,140.11,140.93,48096.0,124.7468,125.3248,124.5956,125.3248,48096.0
2016-02-12 15:30:00,140.86,141.4,140.54,140.77,143833.0,125.2626,125.7428,124.978,125.1825,143833.0
2016-02-16 09:30:00,142.04,144.61,142.04,142.59,108288.0,126.3119,128.5973,126.3119,126.801,108288.0
2016-02-16 10:00:00,142.66,142.91,141.18,142.51,81276.0,126.8632,127.0856,125.5471,126.7299,81276.0
2016-02-16 10:30:00,142.54,144.42,142.4,144.42,92000.0,126.7565,128.4284,126.632,128.4284,92000.0
2016-02-16 11:00:00,144.47,146.7,144.2,145.63,105891.0,128.4728,130.4559,128.2327,129.5044,105891.0
2016-02-16 11:30:00,145.81,148.2,145.62,148.1,119243.0,129.6644,131.7898,129.4955,131.7009,119243.0
2016-02-16 12:00:00,148.02,148.22,147.26,147.45,85493.0,131.6297,131.8076,130.9539,131.1229,85493.0
2016-02-16 12:30:00,147.39,147.97,147.0,147.93,52337.0,131.0695,131.5853,130.7227,131.5497,52337.0
2016-02-16 13:00:00,147.83,148.97,147.26,147.51,38977.0,131.4608,132.4745,130.9539,131.1762,38977.0
2016-02-16 13:30:00,147.52,147.66,146.37,147.56,34494.0,131.1851,131.3096,130.1624,131.2207,34494.0
2016-02-16 14:00:00,147.48,148.03,146.99,147.23,30584.0,131.1495,131.6386,130.7138,130.9272,30584.0
2016-02-16 14:30:00,147.29,147.45,146.62,146.74,32571.0,130.9806,131.1229,130.3848,130.4915,32571.0
2016-02-16 15:00:00,146.76,146.82,145.8,146.34,61613.0,130.5093,130.5626,129.6556,130.1358,61613.0
2016-02-16 15:30:00,146.4,146.41,145.41,146.0,205897.0,130.1891,130.198,129.3087,129.8334,205897.0
2016-02-17 09:30:00,147.19,149.01,146.62,148.2,25000.0,130.8916,132.5101,130.3848,131.7898,25000.0
2016-02-17 10:00:00,148.52,148.98,147.44,148.02,64824.0,132.0744,132.4834,131.114,131.6297,64824.0
2016-02-17 10:30:00,148.2,148.27,145.74,146.18,126691.0,131.7898,131.8521,129.6022,129.9935,126691.0
2016-02-17 11:00:00,146.22,146.34,145.05,146.0,101926.0,130.029,130.1358,128.9886,129.8334,101926.0
2016-02-17 11:30:00,145.99,146.75,145.58,145.77,57293.0,129.8245,130.5004,129.4599,129.6289,57293.0
2016-02-17 12:00:00,145.69,145.72,144.69,144.77,58457.0,129.5577,129.5844,128.6685,128.7396,58457.0
2016-02-17 12:30:00,144.76,145.17,144.11,144.25,163655.0,128.7307,129.0953,128.1527,128.2772,163655.0
2016-02-17 13:00:00,144.35,144.57,143.82,144.24,117127.0,128.3661,128.5618,127.8948,128.2683,117127.0
2016-02-17 13:30:00,144.24,144.32,143.7,143.75,44963.0,128.2683,128.3394,127.7881,127.8326,44963.0
2016-02-17 14:00:00,143.81,144.72,143.78,144.1,117199.0,127.8859,128.6951,127.8592,128.1438,117199.0
2016-02-17 14:30:00,144.11,144.48,143.39,143.56,44144.0,128.1527,128.4817,127.5124,127.6636,44144.0
2016-02-17 15:00:00,143.56,143.71,142.99,143.6,82908.0,127.6636,127.797,127.1567,127.6992,82908.0
2016-02-17 15:30:00,143.57,143.88,143.1,143.44,222464.0,127.6725,127.9482,127.2545,127.5569,222464.0
2016-02-18 09:30:00,142.35,144.84,140.56,144.3,91726.0,126.5876,128.8019,124.9958,128.3217,91726.0
2016-02-18 10:00:00,144.3,144.32,143.59,143.69,120762.0,128.3217,128.3394,127.6903,127.7792,120762.0
2016-02-18 10:30:00,143.69,143.93,143.01,143.75,91727.0,127.7792,127.9926,127.1745,127.8326,91727.0
2016-02-18 11:00:00,143.69,143.79,142.82,143.19,79996.0,127.7792,127.8681,127.0055,127.3346,79996.0
2016-02-18 11:30:00,143.21,144.59,143.15,144.5,56170.0,127.3523,128.5795,127.299,128.4995,56170.0
2016-02-18 12:00:00,144.53,144.69,143.24,143.92,50242.0,128.5262,128.6685,127.379,127.9837,50242.0
2016-02-18 12:30:00,143.81,143.93,143.01,143.13,42528.0,127.8859,127.9926,127.1745,127.2812,42528.0
2016-02-18 13:00:00,143.09,143.27,142.42,142.77,37908.0,127.2456,127.4057,126.6498,126.9611,37908.0
2016-02-18 13:30:00,142.62,142.93,142.51,142.87,37823.0,126.8277,127.1034,126.7299,127.05,37823.0
2016-02-18 14:00:00,142.95,144.57,142.89,144.07,46772.0,127.1211,128.5618,127.0678,128.1171,46772.0
2016-02-18 14:30:00,144.04,144.27,143.09,143.9,46076.0,128.0904,128.295,127.2456,127.9659,46076.0
2016-02-18 15:00:00,143.95,144.04,143.01,143.74,61837.0,128.0104,128.0904,127.1745,127.8237,61837.0
2016-02-18 15:30:00,143.89,143.93,143.1,143.32,116249.0,127.9571,127.9926,127.2545,127.4502,116249.0
2016-02-19 09:30:00,143.52,145.09,141.35,142.34,95734.0,127.628,129.0242,125.6983,126.5787,95734.0
2016-02-19 10:00:00,142.33,142.73,141.58,142.05,106632.0,126.5698,126.9255,125.9028,126.3208,106632.0
2016-02-19 10:30:00,142.09,142.73,141.95,142.28,48005.0,126.3564,126.9255,126.2319,126.5253,48005.0
2016-02-19 11:00:00,142.18,143.28,141.81,143.06,71525.0,126.4364,127.4146,126.1074,127.219,71525.0
2016-02-19 11:30:00,143.25,143.27,141.98,142.27,46699.0,127.3879,127.4057,126.2585,126.5164,46699.0
2016-02-19 12:00:00,142.45,142.45,141.92,142.33,27399.0,126.6765,126.6765,126.2052,126.5698,27399.0
2016-02-19 12:30:00,142.32,142.77,141.86,142.24,35953.0,126.5609,126.9611,126.1518,126.4898,35953.0
2016-02-19 13:00:00,142.26,142.48,141.85,142.32,38485.0,126.5075,126.7032,126.1429,126.5609,38485.0
2016-02-19 13:30:00,142.34,142.75,142.29,142.59,50515.0,126.5787,126.9433,126.5342,126.801,50515.0
2016-02-19 14:00:00,142.65,142.73,142.3,142.3,38331.0,126.8544,126.9255,126.5431,126.5431,38331.0
2016-02-19 14:30:00,142.28,142.32,141.93,141.96,31646.0,126.5253,126.5609,126.2141,126.2408,31646.0
2016-02-19 15:00:00,141.96,142.6,141.96,142.43,63296.0,126.2408,126.8099,126.2408,126.6587,63296.0
2016-02-19 15:30:00,142.6,143.7,142.38,143.55,128314.0,126.8099,127.7881,126.6143,127.6547,128314.0
2016-02-22 09:30:00,145.25,146.62,145.1,145.35,44017.0,129.1665,130.3848,129.0331,129.2554,44017.0
2016-02-22 10:00:00,145.32,146.5,145.02,146.36,36783.0,129.2287,130.278,128.9619,130.1535,36783.0
2016-02-22 10:30:00,146.35,147.24,146.29,146.73,43696.0,130.1447,130.9361,130.0913,130.4826,43696.0
2016-02-22 11:00:00,146.51,147.9,146.45,147.53,55962.0,130.2869,131.523,130.2336,131.194,55962.0
2016-02-22 11:30:00,147.47,147.96,147.2,147.59,54400.0,131.1406,131.5764,130.9005,131.2473,54400.0
2016-02-22 12:00:00,147.6,147.63,146.34,146.48,55183.0,131.2562,131.2829,130.1358,130.2603,55183.0
2016-02-22 12:30:00,146.46,147.6,146.45,146.99,78409.0,130.2425,131.2562,130.2336,130.7138,78409.0
2016-02-22 13:00:00,147.0,147.84,146.98,147.79,37655.0,130.7227,131.4697,130.7049,131.4252,37655.0
2016-02-22 13:30:00,147.75,148.36,147.74,148.36,31600.0,131.3896,131.9321,131.3807,131.9321,31600.0
2016-02-22 14:00:00,148.3,148.47,147.55,147.64,25777.0,131.8787,132.0299,131.2118,131.2918,25777.0
2016-02-22 14:30:00,147.71,147.77,147.16,147.55,37877.0,131.3541,131.4074,130.865,131.2118,37877.0
2016-02-22 15:00:00,147.58,147.98,147.35,147.61,55846.0,131.2385,131.5942,131.0339,131.2651,55846.0
2016-02-22 15:30:00,147.6,148.01,147.44,147.85,100756.0,131.2562,131.6208,131.114,131.4786,100756.0
2016-02-23 09:30:00,148.44,151.34,148.44,150.11,79822.0,132.0032,134.5821,132.0032,133.4883,79822.0
2016-02-23 10:00:00,149.88,150.06,148.16,149.42,67886.0,133.2838,133.4438,131.7542,132.8747,67886.0
2016-02-23 10:30:00,149.59,150.08,148.68,149.09,77803.0,133.0259,133.4616,132.2167,132.5813,77803.0
2016-02-23 11:00:00,149.08,149.08,147.56,147.56,30633.0,132.5724,132.5724,131.2207,131.2207,30633.0
2016-02-23 11:30:00,147.56,149.02,147.37,148.79,33659.0,131.2207,132.519,131.0517,132.3145,33659.0
2016-02-23 12:00:00,148.92,148.92,147.9,148.62,9270.0,132.4301,132.4301,131.523,132.1633,9270.0
2016-02-23 12:30:00,148.69,148.71,148.17,148.47,13636.0,132.2255,132.2433,131.7631,132.0299,13636.0
2016-02-23 13:00:00,148.53,149.01,148.46,148.8,13279.0,132.0833,132.5101,132.021,132.3234,13279.0
2016-02-23 13:30:00,148.75,148.75,147.9,148.14,17816.0,132.2789,132.2789,131.523,131.7364,17816.0
2016-02-23 14:00:00,148.18,148.86,148.13,148.65,40212.0,131.772,132.3767,131.7276,132.19,40212.0
2016-02-23 14:30:00,148.6,148.7,148.08,148.15,33270.0,132.1455,132.2344,131.6831,131.7453,33270.0
2016-02-23 15:00:00,148.12,148.25,147.66,147.77,25967.0,131.7187,131.8343,131.3096,131.4074,25967.0
2016-02-23 15:30:00,147.75,148.05,147.43,147.51,65605.0,131.3896,131.6564,131.1051,131.1762,65605.0
2016-02-24 09:30:00,147.34,147.98,145.47,146.07,47269.0,131.025,131.5942,129.3621,129.8957,47269.0
2016-02-24 10:00:00,146.16,146.87,145.55,146.31,21007.0,129.9757,130.6071,129.4332,130.1091,21007.0
2016-02-24 10:30:00,146.31,147.39,145.86,147.09,33531.0,130.1091,131.0695,129.7089,130.8027,33531.0
2016-02-24 11:00:00,147.24,147.24,146.13,146.5,32609.0,130.9361,130.9361,129.949,130.278,32609.0
2016-02-24 11:30:00,146.41,148.65,146.4,148.44,35428.0,130.198,132.19,130.1891,132.0032,35428.0
2016-02-24 12:00:00,148.43,149.14,148.26,148.76,49808.0,131.9943,132.6257,131.8432,132.2878,49808.0
2016-02-24 12:30:00,148.7,148.87,148.21,148.33,36195.0,132.2344,132.3856,131.7987,131.9054,36195.0
2016-02-24 13:00:00,148.32,148.99,148.24,148.57,23377.0,131.8965,132.4923,131.8254,132.1188,23377.0
2016-02-24 13:30:00,148.62,148.67,148.05,148.47,28548.0,132.1633,132.2078,131.6564,132.0299,28548.0
2016-02-24 14:00:00,148.48,149.93,148.4,149.75,24365.0,132.0388,133.3282,131.9677,133.1682,24365.0
2016-02-24 14:30:00,149.75,149.94,149.17,149.24,13221.0,133.1682,133.3371,132.6524,132.7146,13221.0
2016-02-24 15:00:00,149.37,150.38,149.11,150.3,31310.0,132.8303,133.7284,132.599,133.6573,31310.0
2016-02-24 15:30:00,150.31,150.62,150.0,150.42,110975.0,133.6662,133.9418,133.3905,133.764,110975.0
2016-02-25 09:30:00,150.8,151.49,147.9,148.63,27969.0,134.1019,134.7155,131.523,132.1722,27969.0
2016-02-25 10:00:00,148.57,148.63,147.8,148.48,27985.0,132.1188,132.1722,131.4341,132.0388,27985.0
2016-02-25 10:30:00,148.56,148.95,147.89,148.18,25500.0,132.1099,132.4568,131.5141,131.772,25500.0
2016-02-25 11:00:00,147.8,147.98,147.4,147.55,78414.0,131.4341,131.5942,131.0784,131.2118,78414.0
2016-02-25 11:30:00,147.54,147.79,147.05,147.75,56722.0,131.2029,131.4252,130.7671,131.3896,56722.0
2016-02-25 12:00:00,147.59,147.7,147.29,147.43,19402.0,131.2473,131.3452,130.9806,131.1051,19402.0
2016-02-25 12:30:00,147.47,147.7,147.34,147.68,36731.0,131.1406,131.3452,131.025,131.3274,36731.0
2016-02-25 13:00:00,147.67,148.03,147.61,148.0,48261.0,131.3185,131.6386,131.2651,131.612,48261.0
2016-02-25 13:30:00,147.97,149.1,147.96,148.86,34461.0,131.5853,132.5901,131.5764,132.3767,34461.0
2016-02-25 14:00:00,148.88,149.8,148.61,149.32,16957.0,132.3945,133.2126,132.1544,132.7858,16957.0
2016-02-25 14:30:00,149.4,149.83,149.16,149.37,50517.0,132.8569,133.2393,132.6435,132.8303,50517.0
2016-02-25 15:00:00,149.42,150.23,149.42,149.57,39931.0,132.8747,133.595,132.8747,133.0081,39931.0
2016-02-25 15:30:00,149.54,150.22,149.45,150.06,62596.0,132.9814,133.5861,132.9014,133.4438,62596.0
2016-02-26 09:30:00,150.6,151.38,148.41,148.96,35073.0,133.9241,134.6177,131.9766,132.4656,35073.0
2016-02-26 10:00:00,148.73,149.24,148.51,149.0,35895.0,132.2611,132.7146,132.0655,132.5012,35895.0
2016-02-26 10:30:00,148.91,149.45,148.9,149.2,26257.0,132.4212,132.9014,132.4123,132.6791,26257.0
2016-02-26 11:00:00,149.2,149.28,148.85,149.08,28695.0,132.6791,132.7502,132.3678,132.5724,28695.0
2016-02-26 11:30:00,149.04,150.04,148.92,149.76,43309.0,132.5368,133.4261,132.4301,133.1771,43309.0
2016-02-26 12:00:00,149.6,149.95,149.06,149.65,38927.0,133.0348,133.346,132.5546,133.0792,38927.0
2016-02-26 12:30:00,149.56,150.17,149.33,150.17,47104.0,132.9992,133.5417,132.7947,133.5417,47104.0
2016-02-26 13:00:00,150.08,150.4,149.78,150.4,17140.0,133.4616,133.7462,133.1949,133.7462,17140.0
2016-02-26 13:30:00,150.38,150.43,149.66,149.94,20101.0,133.7284,133.7729,133.0881,133.3371,20101.0
2016-02-26 14:00:00,149.98,150.37,149.98,150.3,37999.0,133.3727,133.7195,133.3727,133.6573,37999.0
2016-02-26 14:30:00,150.3,150.35,149.52,149.8,26584.0,133.6573,133.7017,132.9636,133.2126,26584.0
2016-02-26 15:00:00,149.7,150.28,149.66,149.94,30218.0,133.1237,133.6395,133.0881,133.3371,30218.0
2016-02-26 15:30:00,149.96,150.21,149.89,150.05,82008.0,133.3549,133.5772,133.2927,133.435,82008.0
2016-02-29 09:30:00,150.0,151.06,148.65,150.15,33997.0,133.3905,134.3331,132.19,133.5239,33997.0
2016-02-29 10:00:00,150.07,150.36,149.25,149.87,58325.0,133.4527,133.7106,132.7235,133.2749,58325.0
2016-02-29 10:30:00,149.96,150.15,149.46,150.12,35470.0,133.3549,133.5239,132.9103,133.4972,35470.0
2016-02-29 11:00:00,150.05,150.35,149.72,150.01,29164.0,133.435,133.7017,133.1415,133.3994,29164.0
2016-02-29 11:30:00,149.94,150.69,149.87,150.12,15138.0,133.3371,134.0041,133.2749,133.4972,15138.0
2016-02-29 12:00:00,150.11,150.35,149.93,150.23,22821.0,133.4883,133.7017,133.3282,133.595,22821.0
2016-02-29 12:30:00,150.17,150.2,149.67,149.8,36248.0,133.5417,133.5683,133.097,133.2126,36248.0
2016-02-29 13:00:00,149.76,149.89,149.22,149.34,44347.0,133.1771,133.2927,132.6969,132.8036,44347.0
2016-02-29 13:30:00,149.28,149.38,148.85,149.1,26863.0,132.7502,132.8391,132.3678,132.5901,26863.0
2016-02-29 14:00:00,149.1,149.23,148.38,149.02,29093.0,132.5901,132.7058,131.9499,132.519,29093.0
2016-02-29 14:30:00,148.87,149.33,148.6,149.21,47794.0,132.3856,132.7947,132.1455,132.688,47794.0
2016-02-29 15:00:00,149.17,149.59,148.97,149.59,41931.0,132.6524,133.0259,132.4745,133.0259,41931.0
2016-02-29 15:30:00,149.6,149.68,148.4,148.45,110167.0,133.0348,133.1059,131.9677,132.0121,110167.0
2016-03-01 09:30:00,149.92,151.74,149.29,151.53,79898.0,133.3193,134.9378,132.7591,134.7511,79898.0
2016-03-01 10:00:00,151.56,151.98,150.13,151.66,52261.0,134.7778,135.1512,133.5061,134.8667,52261.0
2016-03-01 10:30:00,151.67,151.95,151.02,151.49,35816.0,134.8756,135.1246,134.2975,134.7155,35816.0
2016-03-01 11:00:00,151.47,152.03,151.47,151.82,14640.0,134.6977,135.1957,134.6977,135.009,14640.0
2016-03-01 11:30:00,151.9,152.77,151.83,152.61,26571.0,135.0801,135.8538,135.0179,135.7115,26571.0
2016-03-01 12:00:00,152.64,153.03,151.92,151.92,22185.0,135.7382,136.085,135.0979,135.0979,22185.0
2016-03-01 12:30:00,152.04,152.49,151.89,151.92,23545.0,135.2046,135.6048,135.0712,135.0979,23545.0
2016-03-01 13:00:00,151.92,152.11,151.73,151.82,21152.0,135.0979,135.2668,134.9289,135.009,21152.0
2016-03-01 13:30:00,151.9,152.69,151.75,152.33,33812.0,135.0801,135.7826,134.9467,135.4625,33812.0
2016-03-01 14:00:00,152.33,152.8,152.27,152.74,29117.0,135.4625,135.8804,135.4091,135.8271,29117.0
2016-03-01 14:30:00,152.78,153.11,152.5,153.06,25486.0,135.8627,136.1561,135.6137,136.1117,25486.0
2016-03-01 15:00:00,153.01,153.54,153.0,153.05,37189.0,136.0672,136.5385,136.0583,136.1028,37189.0
2016-03-01 15:30:00,153.05,153.35,152.58,153.33,96431.0,136.1028,136.3695,135.6848,136.3518,96431.0
2016-03-02 09:30:00,152.44,153.82,151.8,152.74,53229.0,135.5603,136.7875,134.9912,135.8271,53229.0
2016-03-02 10:00:00,152.69,153.56,152.55,153.06,25456.0,135.7826,136.5563,135.6581,136.1117,25456.0
2016-03-02 10:30:00,153.09,153.09,151.75,152.09,54397.0,136.1383,136.1383,134.9467,135.2491,54397.0
2016-03-02 11:00:00,152.09,152.6,151.52,151.64,52013.0,135.2491,135.7026,134.7422,134.8489,52013.0
2016-03-02 11:30:00,151.77,152.16,151.61,152.03,26000.0,134.9645,135.3113,134.8222,135.1957,26000.0
2016-03-02 12:00:00,151.97,151.97,151.35,151.45,46991.0,135.1424,135.1424,134.591,134.6799,46991.0
2016-03-02 12:30:00,151.44,152.05,151.32,151.87,21285.0,134.671,135.2135,134.5643,135.0534,21285.0
2016-03-02 13:00:00,151.9,152.48,151.89,152.45,16258.0,135.0801,135.5959,135.0712,135.5692,16258.0
2016-03-02 13:30:00,152.43,152.46,151.81,151.81,27621.0,135.5514,135.5781,135.0001,135.0001,27621.0
2016-03-02 14:00:00,151.81,152.08,151.36,151.87,56967.0,135.0001,135.2402,134.5999,135.0534,56967.0
2016-03-02 14:30:00,151.84,152.18,151.8,151.99,26774.0,135.0267,135.3291,134.9912,135.1601,26774.0
2016-03-02 15:00:00,151.99,152.0,151.63,151.77,39777.0,135.1601,135.169,134.84,134.9645,39777.0
2016-03-02 15:30:00,151.77,152.29,151.73,152.17,67842.0,134.9645,135.4269,134.9289,135.3202,67842.0
2016-03-03 09:30:00,151.34,151.89,150.01,151.23,36237.0,134.5821,135.0712,133.3994,134.4843,36237.0
2016-03-03 10:00:00,151.22,151.5,150.41,150.7,52543.0,134.4754,134.7244,133.7551,134.013,52543.0
2016-03-03 10:30:00,150.67,151.44,150.66,151.12,78724.0,133.9863,134.671,133.9774,134.3865,78724.0
2016-03-03 11:00:00,151.06,151.13,149.87,149.94,32038.0,134.3331,134.3954,133.2749,133.3371,32038.0
2016-03-03 11:30:00,149.99,150.81,149.88,150.81,19191.0,133.3816,134.1108,133.2838,134.1108,19191.0
2016-03-03 12:00:00,150.69,151.37,150.69,151.28,52264.0,134.0041,134.6088,134.0041,134.5288,52264.0
2016-03-03 12:30:00,151.29,152.66,151.29,152.66,22148.0,134.5376,135.7559,134.5376,135.7559,22148.0
2016-03-03 13:00:00,152.67,153.51,152.58,153.28,47599.0,135.7648,136.5118,135.6848,136.3073,47599.0
2016-03-03 13:30:00,153.36,153.46,153.12,153.17,17626.0,136.3784,136.4674,136.165,136.2095,17626.0
2016-03-03 14:00:00,153.17,153.28,152.48,152.73,27336.0,136.2095,136.3073,135.5959,135.8182,27336.0
2016-03-03 14:30:00,152.67,152.79,152.5,152.74,29639.0,135.7648,135.8716,135.6137,135.8271,29639.0
2016-03-03 15:00:00,152.66,153.34,152.66,153.28,77726.0,135.7559,136.3607,135.7559,136.3073,77726.0
2016-03-03 15:30:00,153.27,154.2,153.21,153.89,122006.0,136.2984,137.1254,136.245,136.8498,122006.0
2016-03-04 09:30:00,154.07,154.27,152.38,152.52,73171.0,137.0098,137.1877,135.507,135.6315,73171.0
2016-03-04 10:00:00,152.61,153.08,152.05,152.23,58299.0,135.7115,136.1294,135.2135,135.3736,58299.0
2016-03-04 10:30:00,152.26,152.9,152.11,152.52,54520.0,135.4002,135.9694,135.2668,135.6315,54520.0
2016-03-04 11:00:00,152.5,152.89,152.23,152.33,46297.0,135.6137,135.9605,135.3736,135.4625,46297.0
2016-03-04 11:30:00,152.29,152.43,151.88,152.04,41434.0,135.4269,135.5514,135.0623,135.2046,41434.0
2016-03-04 12:00:00,152.11,152.11,151.4,151.49,19615.0,135.2668,135.2668,134.6355,134.7155,19615.0
2016-03-04 12:30:00,151.59,151.95,151.17,151.85,27128.0,134.8044,135.1246,134.4309,135.0356,27128.0
2016-03-04 13:00:00,151.92,152.7,151.88,152.58,21913.0,135.0979,135.7915,135.0623,135.6848,21913.0
2016-03-04 13:30:00,152.62,153.23,152.3,153.14,17541.0,135.7204,136.2628,135.4358,136.1828,17541.0
2016-03-04 14:00:00,153.1,153.18,152.43,152.74,41814.0,136.1472,136.2184,135.5514,135.8271,41814.0
2016-03-04 14:30:00,152.74,152.95,152.12,152.38,34546.0,135.8271,136.0138,135.2757,135.507,34546.0
2016-03-04 15:00:00,152.36,153.13,152.22,153.07,28572.0,135.4892,136.1739,135.3647,136.1205,28572.0
2016-03-04 15:30:00,153.08,153.29,152.3,152.36,89999.0,136.1294,136.3162,135.4358,135.4892,89999.0
2016-03-07 09:30:00,151.37,152.5,150.96,151.68,69026.0,134.6088,135.6137,134.2442,134.8845,69026.0
2016-03-07 10:00:00,151.67,151.92,151.2,151.28,26574.0,134.8756,135.0979,134.4576,134.5288,26574.0
2016-03-07 10:30:00,151.32,152.08,151.27,151.84,24888.0,134.5643,135.2402,134.5199,135.0267,24888.0
2016-03-07 11:00:00,152.01,152.11,151.4,151.53,29287.0,135.1779,135.2668,134.6355,134.7511,29287.0
2016-03-07 11:30:00,151.48,152.57,151.48,152.19,24873.0,134.7066,135.6759,134.7066,135.338,24873.0
2016-03-07 12:00:00,152.22,152.67,151.9,152.67,9500.0,135.3647,135.7648,135.0801,135.7648,9500.0
2016-03-07 12:30:00,152.59,152.78,152.15,152.25,26752.0,135.6937,135.8627,135.3024,135.3913,26752.0
2016-03-07 13:00:00,152.34,152.87,152.03,152.08,17389.0,135.4714,135.9427,135.1957,135.2402,17389.0
2016-03-07 13:30:00,151.98,152.07,151.57,151.6,18812.0,135.1512,135.2313,134.7866,134.8133,18812.0
2016-03-07 14:00:00,151.7,151.81,150.9,150.94,17011.0,134.9022,135.0001,134.1908,134.2264,17011.0
2016-03-07 14:30:00,150.92,151.07,150.38,150.92,13491.0,134.2086,134.342,133.7284,134.2086,13491.0
2016-03-07 15:00:00,151.03,151.32,150.78,151.15,25061.0,134.3064,134.5643,134.0841,134.4132,25061.0
2016-03-07 15:30:00,151.18,151.74,150.94,151.47,53544.0,134.4398,134.9378,134.2264,134.6977,53544.0
2016-03-08 09:30:00,150.59,152.65,149.97,150.6,75734.0,133.9152,135.7471,133.3638,133.9241,75734.0
2016-03-08 10:00:00,150.88,150.88,149.17,149.49,38338.0,134.173,134.173,132.6524,132.937,38338.0
2016-03-08 10:30:00,149.56,150.62,149.36,150.49,94026.0,132.9992,133.9418,132.8214,133.8262,94026.0
2016-03-08 11:00:00,150.54,150.61,149.82,150.2,72588.0,133.8707,133.9329,133.2304,133.5683,72588.0
2016-03-08 11:30:00,150.17,150.86,150.12,150.47,41992.0,133.5417,134.1553,133.4972,133.8084,41992.0
2016-03-08 12:00:00,150.58,150.79,150.03,150.67,20618.0,133.9063,134.093,133.4172,133.9863,20618.0
2016-03-08 12:30:00,150.83,150.94,150.11,150.25,14810.0,134.1286,134.2264,133.4883,133.6128,14810.0
2016-03-08 13:00:00,150.19,150.62,150.05,150.5,20751.0,133.5595,133.9418,133.435,133.8351,20751.0
2016-03-08 13:30:00,150.48,150.69,150.09,150.11,32757.0,133.8173,134.0041,133.4705,133.4883,32757.0
2016-03-08 14:00:00,150.22,150.68,149.88,150.3,15830.0,133.5861,133.9952,133.2838,133.6573,15830.0
2016-03-08 14:30:00,150.24,150.3,149.43,150.14,83985.0,133.6039,133.6573,132.8836,133.515,83985.0
2016-03-08 15:00:00,150.17,150.21,149.71,149.77,77227.0,133.5417,133.5772,133.1326,133.186,77227.0
2016-03-08 15:30:00,149.77,150.04,149.27,149.68,179981.0,133.186,133.4261,132.7413,133.1059,179981.0
2016-03-09 09:30:00,150.98,151.0,149.75,150.82,47816.0,134.262,134.2798,133.1682,134.1197,47816.0
2016-03-09 10:00:00,150.72,151.67,150.48,151.41,37214.0,134.0308,134.8756,133.8173,134.6444,37214.0
2016-03-09 10:30:00,151.37,152.4,151.14,151.22,50731.0,134.6088,135.5247,134.4043,134.4754,50731.0
2016-03-09 11:00:00,151.26,152.12,151.04,151.95,17412.0,134.511,135.2757,134.3153,135.1246,17412.0
2016-03-09 11:30:00,152.0,152.53,151.87,152.42,13961.0,135.169,135.6403,135.0534,135.5425,13961.0
2016-03-09 12:00:00,152.41,153.28,152.27,152.83,38669.0,135.5336,136.3073,135.4091,135.9071,38669.0
2016-03-09 12:30:00,152.77,153.0,152.54,152.85,25155.0,135.8538,136.0583,135.6492,135.9249,25155.0
2016-03-09 13:00:00,152.81,152.98,152.69,152.96,13144.0,135.8893,136.0405,135.7826,136.0227,13144.0
2016-03-09 13:30:00,152.94,153.38,152.94,153.34,16810.0,136.0049,136.3962,136.0049,136.3607,16810.0
2016-03-09 14:00:00,153.29,153.75,153.27,153.75,34423.0,136.3162,136.7253,136.2984,136.7253,34423.0
2016-03-09 14:30:00,153.73,154.08,153.51,153.93,46839.0,136.7075,137.0187,136.5118,136.8853,46839.0
2016-03-09 15:00:00,153.88,153.92,153.26,153.41,36298.0,136.8409,136.8764,136.2895,136.4229,36298.0
2016-03-09 15:30:00,153.44,154.09,153.44,153.77,101157.0,136.4496,137.0276,136.4496,136.743,101157.0
2016-03-10 09:30:00,153.8,155.29,153.54,154.81,54485.0,136.7697,138.0947,136.5385,137.6679,54485.0
2016-03-10 10:00:00,154.86,155.18,154.57,154.7,29479.0,137.7123,137.9969,137.4545,137.5701,29479.0
2016-03-10 10:30:00,154.68,154.94,154.2,154.2,35437.0,137.5523,137.7835,137.1254,137.1254,35437.0
2016-03-10 11:00:00,154.2,154.8,154.1,154.25,53067.0,137.1254,137.659,137.0365,137.1699,53067.0
2016-03-10 11:30:00,154.25,154.71,154.04,154.38,34050.0,137.1699,137.579,136.9831,137.2855,34050.0
2016-03-10 12:00:00,154.43,154.9,154.39,154.51,21478.0,137.33,137.7479,137.2944,137.4011,21478.0
2016-03-10 12:30:00,154.58,154.65,154.15,154.46,34174.0,137.4633,137.5256,137.081,137.3566,34174.0
2016-03-10 13:00:00,154.53,154.75,154.36,154.7,25729.0,137.4189,137.6145,137.2677,137.5701,25729.0
2016-03-10 13:30:00,154.7,154.83,154.38,154.39,34514.0,137.5701,137.6857,137.2855,137.2944,34514.0
2016-03-10 14:00:00,154.47,154.9,154.38,154.81,26781.0,137.3655,137.7479,137.2855,137.6679,26781.0
2016-03-10 14:30:00,154.88,156.04,154.82,155.78,41038.0,137.7301,138.7617,137.6768,138.5305,41038.0
2016-03-10 15:00:00,155.61,156.17,155.35,156.08,35276.0,138.3793,138.8773,138.1481,138.7973,35276.0
2016-03-10 15:30:00,156.06,156.29,155.58,156.1,155697.0,138.7795,138.984,138.3526,138.815,155697.0
2016-03-11 09:30:00,156.84,157.57,155.97,157.32,45374.0,139.4731,140.1223,138.6994,139.8999,45374.0
2016-03-11 10:00:00,157.31,158.84,157.31,158.81,58292.0,139.8911,141.2516,139.8911,141.225,58292.0
2016-03-11 10:30:00,158.9,158.96,158.39,158.95,36481.0,141.305,141.3583,140.8515,141.3495,36481.0
2016-03-11 11:00:00,158.89,158.93,158.34,158.43,52719.0,141.2961,141.3317,140.807,140.887,52719.0
2016-03-11 11:30:00,158.45,159.09,158.4,158.81,53870.0,140.9048,141.474,140.8604,141.225,53870.0
2016-03-11 12:00:00,158.84,158.84,158.32,158.77,40921.0,141.2516,141.2516,140.7892,141.1894,40921.0
2016-03-11 12:30:00,158.77,159.08,158.68,159.02,52949.0,141.1894,141.4651,141.1094,141.4117,52949.0
2016-03-11 13:00:00,159.02,159.16,158.57,158.68,102882.0,141.4117,141.5362,141.0115,141.1094,102882.0
2016-03-11 13:30:00,158.66,158.72,158.48,158.66,57252.0,141.0916,141.1449,140.9315,141.0916,57252.0
2016-03-11 14:00:00,158.66,158.73,158.38,158.47,53815.0,141.0916,141.1538,140.8426,140.9226,53815.0
2016-03-11 14:30:00,158.4,158.49,158.07,158.07,36595.0,140.8604,140.9404,140.5669,140.5669,36595.0
2016-03-11 15:00:00,158.06,158.6,158.02,158.55,44877.0,140.558,141.0382,140.5224,140.9937,44877.0
2016-03-11 15:30:00,158.52,159.03,158.26,158.57,181781.0,140.9671,141.4206,140.7359,141.0115,181781.0
2016-03-14 09:30:00,157.53,159.55,157.35,159.41,84209.0,140.0867,141.883,139.9266,141.7585,84209.0
2016-03-14 10:00:00,159.46,159.99,159.31,159.51,55860.0,141.803,142.2743,141.6696,141.8474,55860.0
2016-03-14 10:30:00,159.49,159.89,158.83,159.02,42030.0,141.8297,142.1854,141.2427,141.4117,42030.0
2016-03-14 11:00:00,159.12,159.35,158.55,158.75,59336.0,141.5006,141.7052,140.9937,141.1716,59336.0
2016-03-14 11:30:00,158.66,159.23,158.4,158.74,19014.0,141.0916,141.5985,140.8604,141.1627,19014.0
2016-03-14 12:00:00,158.64,159.23,158.6,159.2,31232.0,141.0738,141.5985,141.0382,141.5718,31232.0
2016-03-14 12:30:00,159.17,159.3,158.9,158.92,25985.0,141.5451,141.6607,141.305,141.3228,25985.0
2016-03-14 13:00:00,158.92,159.93,158.81,159.92,29163.0,141.3228,142.2209,141.225,142.212,29163.0
2016-03-14 13:30:00,159.73,160.14,159.66,159.98,34718.0,142.0431,142.4077,141.9808,142.2654,34718.0
2016-03-14 14:00:00,159.88,159.93,159.63,159.89,12111.0,142.1765,142.2209,141.9542,142.1854,12111.0
2016-03-14 14:30:00,159.84,159.9,159.46,159.72,24808.0,142.1409,142.1943,141.803,142.0342,24808.0
2016-03-14 15:00:00,159.65,159.99,159.15,159.73,31786.0,141.9719,142.2743,141.5273,142.0431,31786.0
2016-03-14 15:30:00,159.84,159.84,159.27,159.29,87262.0,142.1409,142.1409,141.634,141.6518,87262.0
2016-03-15 09:30:00,158.33,159.35,157.35,158.84,38598.0,140.7981,141.7052,139.9266,141.2516,38598.0
2016-03-15 10:00:00,158.73,160.12,158.73,159.98,63282.0,141.1538,142.3899,141.1538,142.2654,63282.0
2016-03-15 10:30:00,159.88,160.09,159.23,159.49,62663.0,142.1765,142.3632,141.5985,141.8297,62663.0
2016-03-15 11:00:00,159.48,159.84,159.42,159.73,50464.0,141.8208,142.1409,141.7674,142.0431,50464.0
2016-03-15 11:30:00,159.58,159.95,159.58,159.88,43136.0,141.9097,142.2387,141.9097,142.1765,43136.0
2016-03-15 12:00:00,159.83,159.94,159.38,159.42,26467.0,142.132,142.2298,141.7318,141.7674,26467.0
2016-03-15 12:30:00,159.28,159.75,159.27,159.45,42507.0,141.6429,142.0609,141.634,141.7941,42507.0
2016-03-15 13:00:00,159.52,159.7,159.38,159.46,85465.0,141.8563,142.0164,141.7318,141.803,85465.0
2016-03-15 13:30:00,159.44,159.55,159.1,159.2,37810.0,141.7852,141.883,141.4828,141.5718,37810.0
2016-03-15 14:00:00,159.24,159.24,158.6,159.06,24629.0,141.6073,141.6073,141.0382,141.4473,24629.0
2016-03-15 14:30:00,159.04,159.1,158.37,158.67,63381.0,141.4295,141.4828,140.8337,141.1005,63381.0
2016-03-15 15:00:00,158.67,159.08,158.42,158.72,54977.0,141.1005,141.4651,140.8781,141.1449,54977.0
2016-03-15 15:30:00,158.75,159.0,158.18,158.59,108646.0,141.1716,141.3939,140.6647,141.0293,108646.0
2016-03-16 09:30:00,158.46,159.45,157.72,158.09,25180.0,140.9669,141.8476,140.3086,140.6377,25180.0
2016-03-16 10:00:00,158.01,158.13,157.02,157.14,34586.0,140.5666,140.6733,139.6859,139.7926,34586.0
2016-03-16 10:30:00,157.12,158.09,157.03,158.09,20223.0,139.7748,140.6377,139.6948,140.6377,20223.0
2016-03-16 11:00:00,158.11,158.12,157.74,158.12,13497.0,140.6555,140.6644,140.3264,140.6644,13497.0
2016-03-16 11:30:00,158.06,158.67,158.06,158.57,11383.0,140.6111,141.1537,140.6111,141.0648,11383.0
2016-03-16 12:00:00,158.64,159.07,158.53,159.05,16935.0,141.127,141.5096,141.0292,141.4918,16935.0
2016-03-16 12:30:00,159.05,159.07,158.35,158.42,27571.0,141.4918,141.5096,140.869,140.9313,27571.0
2016-03-16 13:00:00,158.37,158.39,157.82,157.9,7900.0,140.8868,140.9046,140.3976,140.4687,7900.0
2016-03-16 13:30:00,157.89,158.41,157.82,158.34,23049.0,140.4598,140.9224,140.3976,140.8601,23049.0
2016-03-16 14:00:00,158.36,159.73,158.36,159.72,49745.0,140.8779,142.0967,140.8779,142.0878,49745.0
2016-03-16 14:30:00,159.5,160.16,158.99,158.99,41502.0,141.8921,142.4792,141.4384,141.4384,41502.0
2016-03-16 15:00:00,159.1,159.6,159.07,159.18,26163.0,141.5362,141.9811,141.5096,141.6074,26163.0
2016-03-16 15:30:00,159.18,159.28,158.83,158.97,69400.0,141.6074,141.6964,141.2961,141.4206,69400.0
2016-03-17 09:30:00,157.78,158.84,157.32,158.12,51382.0,140.362,141.305,139.9528,140.6644,51382.0
2016-03-17 10:00:00,158.01,158.55,157.74,158.33,23390.0,140.5666,141.047,140.3264,140.8513,23390.0
2016-03-17 10:30:00,158.24,158.52,157.44,157.48,21130.0,140.7712,141.0203,140.0595,140.0951,21130.0
2016-03-17 11:00:00,157.56,157.89,157.2,157.25,33109.0,140.1663,140.4598,139.846,139.8905,33109.0
2016-03-17 11:30:00,157.27,157.49,156.72,156.75,52525.0,139.9083,140.104,139.419,139.4457,52525.0
2016-03-17 12:00:00,156.75,156.88,156.3,156.77,27657.0,139.4457,139.5613,139.0454,139.4635,27657.0
2016-03-17 12:30:00,156.88,157.55,156.83,157.55,13016.0,139.5613,140.1574,139.5168,140.1574,13016.0
2016-03-17 13:00:00,157.53,157.64,156.75,156.84,35415.0,140.1396,140.2374,139.4457,139.5257,35415.0
2016-03-17 13:30:00,156.81,157.45,156.73,157.04,29352.0,139.4991,140.0684,139.4279,139.7037,29352.0
2016-03-17 14:00:00,157.03,157.65,156.99,157.55,18429.0,139.6948,140.2463,139.6592,140.1574,18429.0
2016-03-17 14:30:00,157.6,157.73,157.24,157.35,18335.0,140.2018,140.3175,139.8816,139.9794,18335.0
2016-03-17 15:00:00,157.37,158.1,157.22,158.02,49880.0,139.9972,140.6466,139.8638,140.5755,49880.0
2016-03-17 15:30:00,157.95,158.21,157.71,157.92,61135.0,140.5132,140.7445,140.2997,140.4865,61135.0
2016-03-18 09:30:00,158.27,158.27,156.66,157.6,99412.0,140.7979,140.7979,139.3656,140.2018,99412.0
2016-03-18 10:00:00,157.6,158.05,157.35,157.8,40937.0,140.2018,140.6022,139.9794,140.3798,40937.0
2016-03-18 10:30:00,157.84,158.32,157.59,157.91,22074.0,140.4153,140.8424,140.1929,140.4776,22074.0
2016-03-18 11:00:00,157.94,158.5,157.82,157.92,17159.0,140.5043,141.0025,140.3976,140.4865,17159.0
2016-03-18 11:30:00,157.81,158.2,157.45,157.57,22362.0,140.3887,140.7356,140.0684,140.1752,22362.0
2016-03-18 12:00:00,157.57,158.3,157.57,158.27,20786.0,140.1752,140.8246,140.1752,140.7979,20786.0
2016-03-18 12:30:00,158.18,158.21,157.76,157.79,19826.0,140.7178,140.7445,140.3442,140.3709,19826.0
2016-03-18 13:00:00,157.76,158.13,157.5,157.66,29354.0,140.3442,140.6733,140.1129,140.2552,29354.0
2016-03-18 13:30:00,157.63,157.64,157.39,157.55,15602.0,140.2285,140.2374,140.015,140.1574,15602.0
2016-03-18 14:00:00,157.59,158.01,157.52,157.98,16218.0,140.1929,140.5666,140.1307,140.5399,16218.0
2016-03-18 14:30:00,157.89,158.07,157.75,157.85,26718.0,140.4598,140.62,140.3353,140.4242,26718.0
2016-03-18 15:00:00,157.73,158.24,157.72,157.95,39122.0,140.3175,140.7712,140.3086,140.5132,39122.0
2016-03-18 15:30:00,158.02,158.2,157.49,157.54,157285.0,140.5755,140.7356,140.104,140.1485,157285.0
2016-03-21 09:30:00,157.48,158.35,157.46,157.54,27852.0,140.0951,140.869,140.0773,140.1485,27852.0
2016-03-21 10:00:00,157.6,158.02,157.38,157.61,17533.0,140.2018,140.5755,140.0061,140.2107,17533.0
2016-03-21 10:30:00,157.46,157.75,157.45,157.64,31118.0,140.0773,140.3353,140.0684,140.2374,31118.0
2016-03-21 11:00:00,157.53,157.85,157.42,157.51,29149.0,140.1396,140.4242,140.0417,140.1218,29149.0
2016-03-21 11:30:00,157.64,157.75,157.53,157.65,18852.0,140.2374,140.3353,140.1396,140.2463,18852.0
2016-03-21 12:00:00,157.65,157.74,157.47,157.72,13112.0,140.2463,140.3264,140.0862,140.3086,13112.0
2016-03-21 12:30:00,157.77,157.81,157.43,157.72,10888.0,140.3531,140.3887,140.0506,140.3086,10888.0
2016-03-21 13:00:00,157.8,157.8,157.64,157.71,9480.0,140.3798,140.3798,140.2374,140.2997,9480.0
2016-03-21 13:30:00,157.71,157.75,157.48,157.63,20404.0,140.2997,140.3353,140.0951,140.2285,20404.0
2016-03-21 14:00:00,157.57,158.23,157.57,158.13,22356.0,140.1752,140.7623,140.1752,140.6733,22356.0
2016-03-21 14:30:00,158.16,158.35,158.07,158.35,26391.0,140.7,140.869,140.62,140.869,26391.0
2016-03-21 15:00:00,158.3,158.55,158.2,158.54,23321.0,140.8246,141.047,140.7356,141.0381,23321.0
2016-03-21 15:30:00,158.56,158.75,158.21,158.67,57976.0,141.0559,141.2249,140.7445,141.1537,57976.0
2016-03-22 09:30:00,157.98,158.88,157.47,158.35,9377.0,140.5399,141.3405,140.0862,140.869,9377.0
2016-03-22 10:00:00,158.33,159.06,158.31,158.89,18150.0,140.8513,141.5007,140.8335,141.3494,18150.0
2016-03-22 10:30:00,158.89,158.95,158.57,158.57,11980.0,141.3494,141.4028,141.0648,141.0648,11980.0
2016-03-22 11:00:00,158.66,158.71,157.75,157.75,21173.0,141.1448,141.1893,140.3353,140.3353,21173.0
2016-03-22 11:30:00,157.91,158.35,157.79,157.99,24207.0,140.4776,140.869,140.3709,140.5488,24207.0
2016-03-22 12:00:00,158.07,158.58,158.0,158.44,13748.0,140.62,141.0737,140.5577,140.9491,13748.0
2016-03-22 12:30:00,158.32,158.79,158.06,158.68,18270.0,140.8424,141.2605,140.6111,141.1626,18270.0
2016-03-22 13:00:00,158.61,159.11,158.47,159.05,17717.0,141.1003,141.5451,140.9758,141.4918,17717.0
2016-03-22 13:30:00,159.11,159.27,158.77,158.86,16930.0,141.5451,141.6875,141.2427,141.3227,16930.0
2016-03-22 14:00:00,158.86,159.09,158.55,158.8,31584.0,141.3227,141.5274,141.047,141.2694,31584.0
2016-03-22 14:30:00,158.86,159.01,158.13,158.14,18886.0,141.3227,141.4562,140.6733,140.6822,18886.0
2016-03-22 15:00:00,158.15,158.37,157.93,158.23,44561.0,140.6911,140.8868,140.4954,140.7623,44561.0
2016-03-22 15:30:00,158.19,158.35,158.0,158.11,40730.0,140.7267,140.869,140.5577,140.6555,40730.0
2016-03-23 09:30:00,158.23,159.02,157.53,158.71,30410.0,140.7623,141.4651,140.1396,141.1893,30410.0
2016-03-23 10:00:00,158.82,159.68,158.36,159.52,13587.0,141.2872,142.0522,140.8779,141.9099,13587.0
2016-03-23 10:30:00,159.33,159.95,159.28,159.92,19979.0,141.7409,142.2924,141.6964,142.2657,19979.0
2016-03-23 11:00:00,159.85,159.86,158.58,158.76,17344.0,142.2035,142.2123,141.0737,141.2338,17344.0
2016-03-23 11:30:00,158.74,159.12,158.51,159.03,106321.0,141.216,141.554,141.0114,141.474,106321.0
2016-03-23 12:00:00,159.02,159.28,158.61,158.94,20304.0,141.4651,141.6964,141.1003,141.3939,20304.0
2016-03-23 12:30:00,158.87,159.7,158.87,159.33,42088.0,141.3316,142.07,141.3316,141.7409,42088.0
2016-03-23 13:00:00,159.57,159.94,159.56,159.9,9258.0,141.9544,142.2835,141.9455,142.2479,9258.0
2016-03-23 13:30:00,159.85,159.94,159.41,159.51,13690.0,142.2035,142.2835,141.812,141.901,13690.0
2016-03-23 14:00:00,159.59,160.25,159.59,160.25,22620.0,141.9722,142.5593,141.9722,142.5593,22620.0
2016-03-23 14:30:00,160.25,160.93,160.15,160.92,49298.0,142.5593,143.1642,142.4703,143.1553,49298.0
2016-03-23 15:00:00,160.8,161.54,160.77,161.46,45588.0,143.0486,143.7069,143.0219,143.6357,45588.0
2016-03-23 15:30:00,161.49,161.92,161.15,161.15,146381.0,143.6624,144.0449,143.3599,143.3599,146381.0
2016-03-24 09:30:00,160.99,161.64,159.95,160.41,31881.0,143.2176,143.7958,142.2924,142.7016,31881.0
2016-03-24 10:00:00,160.69,161.25,160.34,160.74,71867.0,142.9507,143.4489,142.6394,142.9952,71867.0
2016-03-24 10:30:00,160.74,160.89,160.41,160.54,20276.0,142.9952,143.1286,142.7016,142.8173,20276.0
2016-03-24 11:00:00,160.63,162.04,160.53,161.75,62993.0,142.8973,144.1517,142.8084,143.8937,62993.0
2016-03-24 11:30:00,161.89,162.02,161.59,161.76,45387.0,144.0182,144.1339,143.7514,143.9026,45387.0
2016-03-24 12:00:00,161.78,162.0,161.58,161.74,31794.0,143.9204,144.1161,143.7425,143.8848,31794.0
2016-03-24 12:30:00,161.69,161.88,161.45,161.72,36492.0,143.8403,144.0094,143.6268,143.867,36492.0
2016-03-24 13:00:00,161.74,161.93,161.62,161.64,33654.0,143.8848,144.0538,143.7781,143.7958,33654.0
2016-03-24 13:30:00,161.75,161.85,161.63,161.75,30864.0,143.8937,143.9827,143.787,143.8937,30864.0
2016-03-24 14:00:00,161.71,161.81,161.08,161.42,34263.0,143.8581,143.9471,143.2977,143.6001,34263.0
2016-03-24 14:30:00,161.4,161.93,161.38,161.81,22685.0,143.5823,144.0538,143.5646,143.9471,22685.0
2016-03-24 15:00:00,161.73,161.9,161.63,161.8,63185.0,143.8759,144.0271,143.787,143.9382,63185.0
2016-03-24 15:30:00,161.76,161.93,161.44,161.75,85065.0,143.9026,144.0538,143.6179,143.8937,85065.0
2016-03-28 09:30:00,161.43,162.88,159.88,160.85,22870.0,143.609,144.899,142.2301,143.0931,22870.0
2016-03-28 10:00:00,160.89,161.17,159.71,159.83,27320.0,143.1286,143.3777,142.0789,142.1857,27320.0
2016-03-28 10:30:00,159.72,160.07,159.39,159.84,18564.0,142.0878,142.3992,141.7942,142.1946,18564.0
2016-03-28 11:00:00,159.97,160.41,159.77,160.3,16893.0,142.3102,142.7016,142.1323,142.6038,16893.0
2016-03-28 11:30:00,160.37,160.55,160.13,160.18,21881.0,142.666,142.8262,142.4525,142.497,21881.0
2016-03-28 12:00:00,160.19,160.39,159.96,160.17,15055.0,142.5059,142.6838,142.3013,142.4881,15055.0
2016-03-28 12:30:00,160.24,160.54,160.01,160.35,19808.0,142.5504,142.8173,142.3458,142.6483,19808.0
2016-03-28 13:00:00,160.35,160.4,159.96,160.35,12190.0,142.6483,142.6927,142.3013,142.6483,12190.0
2016-03-28 13:30:00,160.29,160.57,159.99,160.5,23714.0,142.5949,142.844,142.328,142.7817,23714.0
2016-03-28 14:00:00,160.57,161.28,160.57,161.28,55066.0,142.844,143.4756,142.844,143.4756,55066.0
2016-03-28 14:30:00,161.2,161.43,161.13,161.43,24569.0,143.4044,143.609,143.3421,143.609,24569.0
2016-03-28 15:00:00,161.44,161.96,161.41,161.75,92307.0,143.6179,144.0805,143.5912,143.8937,92307.0
2016-03-28 15:30:00,161.72,162.05,161.65,161.84,155879.0,143.867,144.1606,143.8047,143.9738,155879.0
2016-03-29 09:30:00,161.59,162.72,160.73,161.41,27697.0,143.7514,144.7566,142.9863,143.5912,27697.0
2016-03-29 10:00:00,161.12,161.35,161.0,161.14,30186.0,143.3333,143.5379,143.2265,143.351,30186.0
2016-03-29 10:30:00,161.17,161.54,160.88,161.15,21663.0,143.3777,143.7069,143.1197,143.3599,21663.0
2016-03-29 11:00:00,161.18,161.41,160.9,161.13,40934.0,143.3866,143.5912,143.1375,143.3421,40934.0
2016-03-29 11:30:00,161.12,161.19,160.43,160.61,52263.0,143.3333,143.3955,142.7194,142.8796,52263.0
2016-03-29 12:00:00,160.69,161.46,160.59,161.35,22376.0,142.9507,143.6357,142.8618,143.5379,22376.0
2016-03-29 12:30:00,161.35,161.43,160.84,160.96,26294.0,143.5379,143.609,143.0842,143.1909,26294.0
2016-03-29 13:00:00,161.02,161.14,160.71,161.12,15792.0,143.2443,143.351,142.9685,143.3333,15792.0
2016-03-29 13:30:00,161.07,161.13,160.77,160.79,51678.0,143.2888,143.3421,143.0219,143.0397,51678.0
2016-03-29 14:00:00,160.78,161.44,160.72,161.32,40055.0,143.0308,143.6179,142.9774,143.5112,40055.0
2016-03-29 14:30:00,161.44,162.3,161.33,162.21,67817.0,143.6179,144.383,143.5201,144.3029,67817.0
2016-03-29 15:00:00,162.13,162.75,162.12,162.7,34192.0,144.2318,144.7833,144.2229,144.7388,34192.0
2016-03-29 15:30:00,162.71,163.08,162.48,163.03,107484.0,144.7477,145.0769,144.5431,145.0324,107484.0
2016-03-30 09:30:00,163.1,164.81,162.36,163.79,53073.0,145.0947,146.6159,144.4364,145.7085,53073.0
2016-03-30 10:00:00,163.79,164.95,163.5,164.77,39167.0,145.7085,146.7404,145.4505,146.5803,39167.0
2016-03-30 10:30:00,164.81,165.99,164.5,165.61,80537.0,146.6159,147.6656,146.3401,147.3276,80537.0
2016-03-30 11:00:00,165.61,165.82,164.7,164.96,55895.0,147.3276,147.5144,146.518,146.7493,55895.0
2016-03-30 11:30:00,164.89,165.37,164.79,164.98,64402.0,146.6871,147.1141,146.5981,146.7671,64402.0
2016-03-30 12:00:00,164.97,165.14,164.0,164.01,54321.0,146.7582,146.9095,145.8953,145.9042,54321.0
2016-03-30 12:30:00,164.2,164.68,164.07,164.4,21593.0,146.0732,146.5002,145.9576,146.2512,21593.0
2016-03-30 13:00:00,164.3,164.8,164.3,164.46,43794.0,146.1622,146.607,146.1622,146.3045,43794.0
2016-03-30 13:30:00,164.5,164.84,164.3,164.67,37756.0,146.3401,146.6426,146.1622,146.4914,37756.0
2016-03-30 14:00:00,164.66,164.75,163.78,164.26,41759.0,146.4825,146.5625,145.6996,146.1266,41759.0
2016-03-30 14:30:00,164.26,164.67,164.08,164.5,47908.0,146.1266,146.4914,145.9665,146.3401,47908.0
2016-03-30 15:00:00,164.5,164.7,164.23,164.4,30245.0,146.3401,146.518,146.0999,146.2512,30245.0
2016-03-30 15:30:00,164.31,164.36,163.73,163.81,61205.0,146.1711,146.2156,145.6551,145.7263,61205.0
2016-03-31 09:30:00,162.48,162.53,161.77,161.9,133247.0,144.5431,144.5876,143.9115,144.0271,133247.0
2016-03-31 10:00:00,161.91,162.64,161.79,161.99,60260.0,144.036,144.6855,143.9293,144.1072,60260.0
2016-03-31 10:30:00,161.8,162.18,161.73,162.06,38124.0,143.9382,144.2762,143.8759,144.1695,38124.0
2016-03-31 11:00:00,162.16,162.5,162.01,162.13,43915.0,144.2584,144.5609,144.125,144.2318,43915.0
2016-03-31 11:30:00,162.2,162.34,162.03,162.27,47631.0,144.294,144.4186,144.1428,144.3563,47631.0
2016-03-31 12:00:00,162.28,162.71,162.24,162.55,68847.0,144.3652,144.7477,144.3296,144.6054,68847.0
2016-03-31 12:30:00,162.47,162.5,161.91,162.13,45214.0,144.5342,144.5609,144.036,144.2318,45214.0
2016-03-31 13:00:00,162.14,162.21,161.68,161.69,66856.0,144.2407,144.3029,143.8314,143.8403,66856.0
2016-03-31 13:30:00,161.7,161.7,161.04,161.12,27968.0,143.8492,143.8492,143.2621,143.3333,27968.0
2016-03-31 14:00:00,161.08,161.33,160.64,160.69,40497.0,143.2977,143.5201,142.9062,142.9507,40497.0
2016-03-31 14:30:00,160.69,160.86,160.32,160.32,30064.0,142.9507,143.102,142.6216,142.6216,30064.0
2016-03-31 15:00:00,160.38,160.81,160.25,160.67,60064.0,142.6749,143.0575,142.5593,142.9329,60064.0
2016-03-31 15:30:00,160.67,161.09,160.34,160.36,146493.0,142.9329,143.3066,142.6394,142.6572,146493.0
2016-04-01 09:30:00,160.41,160.98,159.46,160.01,39464.0,142.7016,143.2087,141.8565,142.3458,39464.0
2016-04-01 10:00:00,159.99,160.89,159.76,160.61,76376.0,142.328,143.1286,142.1234,142.8796,76376.0
2016-04-01 10:30:00,160.61,160.68,160.21,160.5,34404.0,142.8796,142.9418,142.5237,142.7817,34404.0
2016-04-01 11:00:00,160.56,160.74,160.14,160.39,43995.0,142.8351,142.9952,142.4614,142.6838,43995.0
2016-04-01 11:30:00,160.4,160.54,160.19,160.53,26292.0,142.6927,142.8173,142.5059,142.8084,26292.0
2016-04-01 12:00:00,160.55,160.58,159.58,159.65,23501.0,142.8262,142.8529,141.9633,142.0255,23501.0
2016-04-01 12:30:00,159.7,160.11,159.7,159.85,18057.0,142.07,142.4348,142.07,142.2035,18057.0
2016-04-01 13:00:00,159.78,159.9,159.49,159.71,22013.0,142.1412,142.2479,141.8832,142.0789,22013.0
2016-04-01 13:30:00,159.69,159.81,159.33,159.75,25121.0,142.0611,142.1679,141.7409,142.1145,25121.0
2016-04-01 14:00:00,159.7,159.87,159.45,159.75,39421.0,142.07,142.2212,141.8476,142.1145,39421.0
2016-04-01 14:30:00,159.66,160.25,159.64,160.03,24154.0,142.0344,142.5593,142.0166,142.3636,24154.0
2016-04-01 15:00:00,160.15,160.24,159.99,160.13,50797.0,142.4703,142.5504,142.328,142.4525,50797.0
2016-04-01 15:30:00,160.14,160.63,160.12,160.41,113369.0,142.4614,142.8973,142.4436,142.7016,113369.0
2016-04-04 09:30:00,161.21,164.14,160.51,162.58,199723.0,143.4133,146.0199,142.7906,144.6321,199723.0
2016-04-04 10:00:00,162.72,163.0,160.5,160.81,84552.0,144.7566,145.0057,142.7817,143.0575,84552.0
2016-04-04 10:30:00,160.73,160.89,159.37,159.9,33917.0,142.9863,143.1286,141.7764,142.2479,33917.0
2016-04-04 11:00:00,159.88,159.95,157.79,157.79,58192.0,142.2301,142.2924,140.3709,140.3709,58192.0
2016-04-04 11:30:00,157.98,158.68,157.87,158.02,27124.0,140.5399,141.1626,140.442,140.5755,27124.0
2016-04-04 12:00:00,158.12,158.81,158.02,158.63,36074.0,140.6644,141.2783,140.5755,141.1181,36074.0
2016-04-04 12:30:00,158.59,158.62,157.56,157.88,29374.0,141.0826,141.1092,140.1663,140.4509,29374.0
2016-04-04 13:00:00,157.78,158.99,157.78,158.99,35374.0,140.362,141.4384,140.362,141.4384,35374.0
2016-04-04 13:30:00,159.0,159.15,158.39,158.42,105400.0,141.4473,141.5807,140.9046,140.9313,105400.0
2016-04-04 14:00:00,158.5,159.54,158.5,159.44,37003.0,141.0025,141.9277,141.0025,141.8387,37003.0
2016-04-04 14:30:00,159.32,159.72,159.13,159.53,34121.0,141.732,142.0878,141.5629,141.9188,34121.0
2016-04-04 15:00:00,159.52,159.52,159.08,159.21,61063.0,141.9099,141.9099,141.5185,141.6341,61063.0
2016-04-04 15:30:00,159.22,159.48,159.08,159.24,128492.0,141.643,141.8743,141.5185,141.6608,128492.0
2016-04-05 09:30:00,158.5,160.1,158.19,158.86,40632.0,141.0025,142.4259,140.7267,141.3227,40632.0
2016-04-05 10:00:00,158.91,159.39,158.19,158.25,24182.0,141.3672,141.7942,140.7267,140.7801,24182.0
2016-04-05 10:30:00,158.17,159.29,158.1,159.04,49463.0,140.7089,141.7053,140.6466,141.4829,49463.0
2016-04-05 11:00:00,158.97,159.77,158.95,159.37,57144.0,141.4206,142.1323,141.4028,141.7764,57144.0
2016-04-05 11:30:00,159.35,159.65,159.01,159.65,54076.0,141.7587,142.0255,141.4562,142.0255,54076.0
2016-04-05 12:00:00,159.52,159.65,159.17,159.49,28984.0,141.9099,142.0255,141.5985,141.8832,28984.0
2016-04-05 12:30:00,159.42,159.7,159.18,159.63,42120.0,141.8209,142.07,141.6074,142.0077,42120.0
2016-04-05 13:00:00,159.65,159.75,159.4,159.68,20226.0,142.0255,142.1145,141.8031,142.0522,20226.0
2016-04-05 13:30:00,159.65,160.58,159.59,160.45,20404.0,142.0255,142.8529,141.9722,142.7372,20404.0
2016-04-05 14:00:00,160.45,160.87,160.34,160.65,32523.0,142.7372,143.1109,142.6394,142.9151,32523.0
2016-04-05 14:30:00,160.62,160.65,160.29,160.47,29618.0,142.8885,142.9151,142.5949,142.755,29618.0
2016-04-05 15:00:00,160.5,160.66,160.35,160.43,73961.0,142.7817,142.924,142.6483,142.7194,73961.0
2016-04-05 15:30:00,160.44,160.9,160.42,160.49,101198.0,142.7283,143.1375,142.7105,142.7728,101198.0
2016-04-06 09:30:00,160.9,161.07,158.62,159.49,22203.0,143.1375,143.2888,141.1092,141.8832,22203.0
2016-04-06 10:00:00,159.61,159.8,158.75,159.01,40589.0,141.9899,142.159,141.2249,141.4562,40589.0
2016-04-06 10:30:00,159.03,160.31,158.96,160.26,28809.0,141.474,142.6127,141.4117,142.5682,28809.0
2016-04-06 11:00:00,160.26,160.38,159.43,159.49,29588.0,142.5682,142.6749,141.8298,141.8832,29588.0
2016-04-06 11:30:00,159.56,159.91,159.11,159.13,29348.0,141.9455,142.2568,141.5451,141.5629,29348.0
2016-04-06 12:00:00,159.11,159.73,159.11,159.44,25833.0,141.5451,142.0967,141.5451,141.8387,25833.0
2016-04-06 12:30:00,159.51,159.64,159.32,159.55,14513.0,141.901,142.0166,141.732,141.9366,14513.0
2016-04-06 13:00:00,159.6,159.72,159.18,159.18,21000.0,141.9811,142.0878,141.6074,141.6074,21000.0
2016-04-06 13:30:00,159.15,159.84,158.99,159.33,29540.0,141.5807,142.1946,141.4384,141.7409,29540.0
2016-04-06 14:00:00,159.35,159.35,158.78,158.8,20276.0,141.7587,141.7587,141.2516,141.2694,20276.0
2016-04-06 14:30:00,158.77,158.98,158.18,158.94,45709.0,141.2427,141.4295,140.7178,141.3939,45709.0
2016-04-06 15:00:00,158.96,160.07,158.96,159.46,73534.0,141.4117,142.3992,141.4117,141.8565,73534.0
2016-04-06 15:30:00,159.48,160.02,159.25,159.87,109646.0,141.8743,142.3547,141.6697,142.2212,109646.0
2016-04-07 09:30:00,158.86,159.53,157.59,159.03,50110.0,141.3227,141.9188,140.1929,141.474,50110.0
2016-04-07 10:00:00,158.99,159.3,156.95,157.0,21522.0,141.4384,141.7142,139.6236,139.6681,21522.0
2016-04-07 10:30:00,156.93,157.51,156.93,157.0,17906.0,139.6058,140.1218,139.6058,139.6681,17906.0
2016-04-07 11:00:00,157.02,157.07,155.9,157.07,23444.0,139.6859,139.7304,138.6895,139.7304,23444.0
2016-04-07 11:30:00,156.98,157.78,156.86,156.89,21082.0,139.6503,140.362,139.5435,139.5702,21082.0
2016-04-07 12:00:00,156.88,157.25,156.69,156.84,12722.0,139.5613,139.8905,139.3923,139.5257,12722.0
2016-04-07 12:30:00,156.84,157.25,156.77,157.25,7605.0,139.5257,139.8905,139.4635,139.8905,7605.0
2016-04-07 13:00:00,157.24,157.38,156.91,156.91,6145.0,139.8816,140.0061,139.588,139.588,6145.0
2016-04-07 13:30:00,157.05,157.08,155.92,155.99,20095.0,139.7126,139.7392,138.7073,138.7696,20095.0
2016-04-07 14:00:00,155.97,155.99,155.5,155.77,21237.0,138.7518,138.7696,138.3337,138.5739,21237.0
2016-04-07 14:30:00,155.76,156.15,155.13,155.13,22083.0,138.565,138.9119,138.0045,138.0045,22083.0
2016-04-07 15:00:00,155.17,156.13,155.15,155.8,33542.0,138.0401,138.8941,138.0223,138.6006,33542.0
2016-04-07 15:30:00,155.8,155.95,155.38,155.82,132131.0,138.6006,138.734,138.2269,138.6183,132131.0
2016-04-08 09:30:00,157.0,157.29,155.0,156.15,48159.0,139.6681,139.9261,137.8889,138.9119,48159.0
2016-04-08 10:00:00,156.13,156.37,155.6,155.78,19865.0,138.8941,139.1076,138.4226,138.5828,19865.0
2016-04-08 10:30:00,156.05,156.05,155.18,155.63,47787.0,138.823,138.823,138.049,138.4493,47787.0
2016-04-08 11:00:00,155.45,156.32,155.23,155.73,13978.0,138.2892,139.0631,138.0935,138.5383,13978.0
2016-04-08 11:30:00,155.74,155.79,155.25,155.44,22933.0,138.5472,138.5917,138.1113,138.2803,22933.0
2016-04-08 12:00:00,155.55,156.12,155.22,155.28,18190.0,138.3781,138.8852,138.0846,138.138,18190.0
2016-04-08 12:30:00,155.25,156.07,155.2,155.94,11995.0,138.1113,138.8407,138.0668,138.7251,11995.0
2016-04-08 13:00:00,155.91,155.93,155.26,155.81,17794.0,138.6984,138.7162,138.1202,138.6094,17794.0
2016-04-08 13:30:00,155.85,156.7,155.75,156.7,15043.0,138.645,139.4012,138.5561,139.4012,15043.0
2016-04-08 14:00:00,156.7,156.95,156.15,156.22,18171.0,139.4012,139.6236,138.9119,138.9742,18171.0
2016-04-08 14:30:00,156.14,156.27,156.02,156.14,7975.0,138.903,139.0187,138.7963,138.903,7975.0
2016-04-08 15:00:00,156.05,156.08,155.33,155.51,33444.0,138.823,138.8496,138.1824,138.3426,33444.0
2016-04-08 15:30:00,155.48,156.14,155.25,156.11,111941.0,138.3159,138.903,138.1113,138.8763,111941.0
2016-04-11 09:30:00,156.25,157.22,155.31,155.75,2889.0,139.0009,139.8638,138.1646,138.5561,2889.0
2016-04-11 10:00:00,156.27,157.28,156.05,157.01,13014.0,139.0187,139.9172,138.823,139.677,13014.0
2016-04-11 10:30:00,156.99,157.02,155.91,155.91,11030.0,139.6592,139.6859,138.6984,138.6984,11030.0
2016-04-11 11:00:00,155.83,156.07,155.13,155.98,33565.0,138.6272,138.8407,138.0045,138.7607,33565.0
2016-04-11 11:30:00,155.95,156.11,155.54,156.11,15194.0,138.734,138.8763,138.3693,138.8763,15194.0
2016-04-11 12:00:00,156.06,156.58,156.06,156.46,6447.0,138.8318,139.2944,138.8318,139.1877,6447.0
2016-04-11 12:30:00,156.39,156.42,155.93,156.09,16940.0,139.1254,139.1521,138.7162,138.8585,16940.0
2016-04-11 13:00:00,156.07,156.35,155.93,155.97,22332.0,138.8407,139.0898,138.7162,138.7518,22332.0
2016-04-11 13:30:00,156.07,156.14,155.4,155.41,14291.0,138.8407,138.903,138.2447,138.2536,14291.0
2016-04-11 14:00:00,155.47,155.81,155.3,155.44,14725.0,138.307,138.6094,138.1557,138.2803,14725.0
2016-04-11 14:30:00,155.38,155.75,155.25,155.6,16518.0,138.2269,138.5561,138.1113,138.4226,16518.0
2016-04-11 15:00:00,155.61,155.74,155.28,155.28,18838.0,138.4315,138.5472,138.138,138.138,18838.0
2016-04-11 15:30:00,155.3,155.47,154.75,154.77,72392.0,138.1557,138.307,137.6665,137.6843,72392.0
2016-04-12 09:30:00,154.66,155.58,153.5,155.43,51734.0,137.5864,138.4048,136.5545,138.2714,51734.0
2016-04-12 10:00:00,155.42,155.61,154.73,154.9,111599.0,138.2625,138.4315,137.6487,137.7999,111599.0
2016-04-12 10:30:00,154.98,155.79,154.57,155.56,48241.0,137.8711,138.5917,137.5063,138.387,48241.0
2016-04-12 11:00:00,155.56,155.59,155.07,155.36,36561.0,138.387,138.4137,137.9511,138.2091,36561.0
2016-04-12 11:30:00,155.52,156.14,155.35,155.99,48623.0,138.3515,138.903,138.2002,138.7696,48623.0
2016-04-12 12:00:00,155.99,156.01,155.55,155.58,25310.0,138.7696,138.7874,138.3781,138.4048,25310.0
2016-04-12 12:30:00,155.61,156.02,155.61,155.82,14127.0,138.4315,138.7963,138.4315,138.6183,14127.0
2016-04-12 13:00:00,155.81,155.95,155.22,155.33,15990.0,138.6094,138.734,138.0846,138.1824,15990.0
2016-04-12 13:30:00,155.3,156.05,155.3,156.0,46228.0,138.1557,138.823,138.1557,138.7785,46228.0
2016-04-12 14:00:00,156.04,156.27,155.89,156.14,16305.0,138.8141,139.0187,138.6806,138.903,16305.0
2016-04-12 14:30:00,156.11,156.54,155.93,156.48,25029.0,138.8763,139.2589,138.7162,139.2055,25029.0
2016-04-12 15:00:00,156.49,156.59,156.06,156.1,31546.0,139.2144,139.3033,138.8318,138.8674,31546.0
2016-04-12 15:30:00,156.18,156.6,156.13,156.52,107330.0,138.9386,139.3122,138.8941,139.2411,107330.0
2016-04-13 09:30:00,157.68,160.12,157.46,160.02,65061.0,140.273,142.4436,140.0773,142.3547,65061.0
2016-04-13 10:00:00,159.9,160.12,159.36,159.61,40452.0,142.2479,142.4436,141.7675,141.9899,40452.0
2016-04-13 10:30:00,159.69,160.67,159.51,160.49,117038.0,142.0611,142.9329,141.901,142.7728,117038.0
2016-04-13 11:00:00,160.37,160.42,159.8,160.4,30900.0,142.666,142.7105,142.159,142.6927,30900.0
2016-04-13 11:30:00,160.48,160.75,160.15,160.41,18805.0,142.7639,143.0041,142.4703,142.7016,18805.0
2016-04-13 12:00:00,160.41,160.71,160.13,160.43,16907.0,142.7016,142.9685,142.4525,142.7194,16907.0
2016-04-13 12:30:00,160.45,160.45,160.0,160.22,19294.0,142.7372,142.7372,142.3369,142.5326,19294.0
2016-04-13 13:00:00,160.08,160.5,160.0,160.22,19098.0,142.4081,142.7817,142.3369,142.5326,19098.0
2016-04-13 13:30:00,160.15,160.41,160.01,160.33,15566.0,142.4703,142.7016,142.3458,142.6305,15566.0
2016-04-13 14:00:00,160.25,160.9,160.25,160.35,32511.0,142.5593,143.1375,142.5593,142.6483,32511.0
2016-04-13 14:30:00,160.38,160.5,159.85,159.92,76696.0,142.6749,142.7817,142.2035,142.2657,76696.0
2016-04-13 15:00:00,159.93,160.65,159.87,160.63,14446.0,142.2746,142.9151,142.2212,142.8973,14446.0
2016-04-13 15:30:00,160.61,160.61,160.08,160.48,96137.0,142.8796,142.8796,142.4081,142.7639,96137.0
2016-04-14 09:30:00,160.23,160.73,159.74,160.47,52530.0,142.5415,142.9863,142.1056,142.755,52530.0
2016-04-14 10:00:00,160.46,161.08,160.36,161.0,84818.0,142.7461,143.2977,142.6572,143.2265,84818.0
2016-04-14 10:30:00,161.0,161.34,160.7,161.08,34660.0,143.2265,143.529,142.9596,143.2977,34660.0
2016-04-14 11:00:00,161.09,161.26,160.48,160.48,13725.0,143.3066,143.4578,142.7639,142.7639,13725.0
2016-04-14 11:30:00,160.48,161.31,160.48,160.75,32832.0,142.7639,143.5023,142.7639,143.0041,32832.0
2016-04-14 12:00:00,160.84,161.27,160.53,160.99,10600.0,143.0842,143.4667,142.8084,143.2176,10600.0
2016-04-14 12:30:00,160.98,161.37,160.7,161.18,8510.0,143.2087,143.5557,142.9596,143.3866,8510.0
2016-04-14 13:00:00,161.28,161.51,161.07,161.12,13985.0,143.4756,143.6802,143.2888,143.3333,13985.0
2016-04-14 13:30:00,161.27,161.34,160.99,161.0,16261.0,143.4667,143.529,143.2176,143.2265,16261.0
2016-04-14 14:00:00,160.99,161.24,160.86,161.09,30812.0,143.2176,143.44,143.102,143.3066,30812.0
2016-04-14 14:30:00,161.02,161.25,160.82,161.11,17973.0,143.2443,143.4489,143.0664,143.3244,17973.0
2016-04-14 15:00:00,161.09,161.25,160.9,161.03,17424.0,143.3066,143.4489,143.1375,143.2532,17424.0
2016-04-14 15:30:00,161.03,161.2,160.92,160.99,68893.0,143.2532,143.4044,143.1553,143.2176,68893.0
2016-04-15 09:30:00,161.02,161.68,160.02,161.12,45651.0,143.2443,143.8314,142.3547,143.3333,45651.0
2016-04-15 10:00:00,161.03,161.24,160.21,160.21,22707.0,143.2532,143.44,142.5237,142.5237,22707.0
2016-04-15 10:30:00,160.22,161.09,160.19,160.29,10869.0,142.5326,143.3066,142.5059,142.5949,10869.0
2016-04-15 11:00:00,160.44,160.66,160.26,160.39,8566.0,142.7283,142.924,142.5682,142.6838,8566.0
2016-04-15 11:30:00,160.48,161.45,160.43,161.45,10031.0,142.7639,143.6268,142.7194,143.6268,10031.0
2016-04-15 12:00:00,161.45,162.02,161.19,161.77,26009.0,143.6268,144.1339,143.3955,143.9115,26009.0
2016-04-15 12:30:00,161.65,161.89,161.27,161.33,22807.0,143.8047,144.0182,143.4667,143.5201,22807.0
2016-04-15 13:00:00,161.29,161.34,160.77,160.77,13100.0,143.4845,143.529,143.0219,143.0219,13100.0
2016-04-15 13:30:00,160.76,160.84,160.47,160.47,8807.0,143.013,143.0842,142.755,142.755,8807.0
2016-04-15 14:00:00,160.4,160.94,160.13,160.89,28907.0,142.6927,143.1731,142.4525,143.1286,28907.0
2016-04-15 14:30:00,160.9,161.44,160.85,160.9,18729.0,143.1375,143.6179,143.0931,143.1375,18729.0
2016-04-15 15:00:00,160.85,161.18,160.75,160.84,14842.0,143.0931,143.3866,143.0041,143.0842,14842.0
2016-04-15 15:30:00,160.84,161.34,160.79,161.15,80260.0,143.0842,143.529,143.0397,143.3599,80260.0
2016-04-18 09:30:00,160.38,161.74,159.27,161.72,47877.0,142.6749,143.8848,141.6875,143.867,47877.0
2016-04-18 10:00:00,161.66,163.29,161.66,163.26,36307.0,143.8136,145.2637,143.8136,145.237,36307.0
2016-04-18 10:30:00,163.16,163.2,162.01,162.1,98076.0,145.148,145.1836,144.125,144.2051,98076.0
2016-04-18 11:00:00,162.06,162.4,161.8,162.36,20931.0,144.1695,144.4719,143.9382,144.4364,20931.0
2016-04-18 11:30:00,162.27,162.55,162.1,162.37,18465.0,144.3563,144.6054,144.2051,144.4453,18465.0
2016-04-18 12:00:00,162.32,162.59,162.07,162.47,30180.0,144.4008,144.641,144.1784,144.5342,30180.0
2016-04-18 12:30:00,162.5,162.7,162.0,162.23,55045.0,144.5609,144.7388,144.1161,144.3207,55045.0
2016-04-18 13:00:00,162.26,162.3,161.57,161.63,83396.0,144.3474,144.383,143.7336,143.787,83396.0
2016-04-18 13:30:00,161.63,161.7,161.37,161.42,23057.0,143.787,143.8492,143.5557,143.6001,23057.0
2016-04-18 14:00:00,161.42,161.47,160.98,161.22,25680.0,143.6001,143.6446,143.2087,143.4222,25680.0
2016-04-18 14:30:00,161.22,161.44,161.1,161.17,30592.0,143.4222,143.6179,143.3155,143.3777,30592.0
2016-04-18 15:00:00,161.13,161.14,160.61,160.8,79004.0,143.3421,143.351,142.8796,143.0486,79004.0
2016-04-18 15:30:00,160.77,160.92,160.34,160.92,97990.0,143.0219,143.1553,142.6394,143.1553,97990.0
2016-04-19 09:30:00,161.87,161.87,160.93,161.21,10357.0,144.0005,144.0005,143.1642,143.4133,10357.0
2016-04-19 10:00:00,161.23,161.71,160.62,161.41,65866.0,143.4311,143.8581,142.8885,143.5912,65866.0
2016-04-19 10:30:00,161.51,162.54,161.4,162.49,100190.0,143.6802,144.5965,143.5823,144.552,100190.0
2016-04-19 11:00:00,162.47,162.72,161.38,161.48,62282.0,144.5342,144.7566,143.5646,143.6535,62282.0
2016-04-19 11:30:00,161.43,162.49,161.43,161.58,17043.0,143.609,144.552,143.609,143.7425,17043.0
2016-04-19 12:00:00,161.57,161.57,160.53,160.62,9758.0,143.7336,143.7336,142.8084,142.8885,9758.0
2016-04-19 12:30:00,160.68,160.79,160.3,160.65,16542.0,142.9418,143.0397,142.6038,142.9151,16542.0
2016-04-19 13:00:00,160.66,160.87,160.52,160.84,19256.0,142.924,143.1109,142.7995,143.0842,19256.0
2016-04-19 13:30:00,160.83,161.33,160.77,161.24,9999.0,143.0753,143.5201,143.0219,143.44,9999.0
2016-04-19 14:00:00,161.25,161.49,161.04,161.06,11051.0,143.4489,143.6624,143.2621,143.2799,11051.0
2016-04-19 14:30:00,161.05,161.44,161.0,161.05,17357.0,143.271,143.6179,143.2265,143.271,17357.0
2016-04-19 15:00:00,161.05,161.37,160.82,160.96,18323.0,143.271,143.5557,143.0664,143.1909,18323.0
2016-04-19 15:30:00,161.02,161.13,160.53,160.77,67059.0,143.2443,143.3421,142.8084,143.0219,67059.0
2016-04-20 09:30:00,161.02,161.34,159.7,160.11,16263.0,143.2443,143.529,142.07,142.4348,16263.0
2016-04-20 10:00:00,160.27,160.51,159.38,160.17,32750.0,142.5771,142.7906,141.7853,142.4881,32750.0
2016-04-20 10:30:00,160.09,160.09,158.65,159.14,50544.0,142.417,142.417,141.1359,141.5718,50544.0
2016-04-20 11:00:00,159.14,159.66,158.86,159.46,38255.0,141.5718,142.0344,141.3227,141.8565,38255.0
2016-04-20 11:30:00,159.46,159.7,159.1,159.24,44410.0,141.8565,142.07,141.5362,141.6608,44410.0
2016-04-20 12:00:00,159.27,159.27,158.79,158.96,33300.0,141.6875,141.6875,141.2605,141.4117,33300.0
2016-04-20 12:30:00,158.98,159.14,158.76,159.0,20299.0,141.4295,141.5718,141.2338,141.4473,20299.0
2016-04-20 13:00:00,159.02,159.1,158.91,159.09,21162.0,141.4651,141.5362,141.3672,141.5274,21162.0
2016-04-20 13:30:00,159.11,159.16,158.93,158.97,36406.0,141.5451,141.5896,141.385,141.4206,36406.0
2016-04-20 14:00:00,159.0,159.08,158.82,158.85,43694.0,141.4473,141.5185,141.2872,141.3138,43694.0
2016-04-20 14:30:00,158.91,159.16,158.91,158.98,41814.0,141.3672,141.5896,141.3672,141.4295,41814.0
2016-04-20 15:00:00,158.99,159.18,158.8,159.01,42443.0,141.4384,141.6074,141.2694,141.4562,42443.0
2016-04-20 15:30:00,159.03,159.15,158.39,158.44,124697.0,141.474,141.5807,140.9046,140.9491,124697.0
2016-04-21 09:30:00,158.4,158.83,157.41,157.69,34648.0,140.9135,141.2961,140.0328,140.2819,34648.0
2016-04-21 10:00:00,157.73,157.96,156.89,157.62,23180.0,140.3175,140.5221,139.5702,140.2196,23180.0
2016-04-21 10:30:00,157.62,157.91,157.4,157.69,27371.0,140.2196,140.4776,140.0239,140.2819,27371.0
2016-04-21 11:00:00,157.69,157.84,157.19,157.31,26941.0,140.2819,140.4153,139.8371,139.9439,26941.0
2016-04-21 11:30:00,157.25,157.25,156.67,156.98,41471.0,139.8905,139.8905,139.3745,139.6503,41471.0
2016-04-21 12:00:00,157.02,157.02,156.38,156.74,51307.0,139.6859,139.6859,139.1165,139.4368,51307.0
2016-04-21 12:30:00,156.75,157.05,156.53,156.74,25582.0,139.4457,139.7126,139.25,139.4368,25582.0
2016-04-21 13:00:00,156.76,157.06,156.72,156.99,45858.0,139.4546,139.7215,139.419,139.6592,45858.0
2016-04-21 13:30:00,156.93,157.16,156.91,157.0,47354.0,139.6058,139.8104,139.588,139.6681,47354.0
2016-04-21 14:00:00,157.0,157.14,156.83,156.95,30026.0,139.6681,139.7926,139.5168,139.6236,30026.0
2016-04-21 14:30:00,156.94,157.87,156.61,157.4,84183.0,139.6147,140.442,139.3211,140.0239,84183.0
2016-04-21 15:00:00,157.53,157.68,157.38,157.47,37064.0,140.1396,140.273,140.0061,140.0862,37064.0
2016-04-21 15:30:00,157.47,157.64,157.0,157.16,80180.0,140.0862,140.2374,139.6681,139.8104,80180.0
2016-04-22 09:30:00,157.38,157.38,155.18,156.3,34577.0,140.0061,140.0061,138.049,139.0454,34577.0
2016-04-22 10:00:00,156.31,157.15,155.39,155.95,38128.0,139.0543,139.8015,138.2358,138.734,38128.0
2016-04-22 10:30:00,156.11,156.32,155.25,155.71,27746.0,138.8763,139.0631,138.1113,138.5205,27746.0
2016-04-22 11:00:00,155.84,156.38,155.71,156.31,21579.0,138.6361,139.1165,138.5205,139.0543,21579.0
2016-04-22 11:30:00,156.59,157.6,156.53,157.6,22957.0,139.3033,140.2018,139.25,140.2018,22957.0
2016-04-22 12:00:00,157.61,157.9,157.34,157.68,16112.0,140.2107,140.4687,139.9705,140.273,16112.0
2016-04-22 12:30:00,157.51,157.55,157.07,157.29,12181.0,140.1218,140.1574,139.7304,139.9261,12181.0
2016-04-22 13:00:00,157.34,157.73,157.33,157.73,12695.0,139.9705,140.3175,139.9616,140.3175,12695.0
2016-04-22 13:30:00,157.75,157.98,157.37,157.8,14944.0,140.3353,140.5399,139.9972,140.3798,14944.0
2016-04-22 14:00:00,157.86,158.43,157.77,158.42,34320.0,140.4331,140.9402,140.3531,140.9313,34320.0
2016-04-22 14:30:00,158.37,158.8,158.23,158.79,38825.0,140.8868,141.2694,140.7623,141.2605,38825.0
2016-04-22 15:00:00,158.81,158.92,158.48,158.87,47203.0,141.2783,141.3761,140.9847,141.3316,47203.0
2016-04-22 15:30:00,158.83,158.96,158.25,158.43,63469.0,141.2961,141.4117,140.7801,140.9402,63469.0
2016-04-25 09:30:00,157.59,157.59,155.82,155.88,34073.0,140.1929,140.1929,138.6183,138.6717,34073.0
2016-04-25 10:00:00,155.93,156.07,155.63,156.01,27275.0,138.7162,138.8407,138.4493,138.7874,27275.0
2016-04-25 10:30:00,156.09,156.69,155.93,156.62,53672.0,138.8585,139.3923,138.7162,139.33,53672.0
2016-04-25 11:00:00,156.61,156.63,156.08,156.2,32394.0,139.3211,139.3389,138.8496,138.9564,32394.0
2016-04-25 11:30:00,156.16,156.97,155.99,156.84,26901.0,138.9208,139.6414,138.7696,139.5257,26901.0
2016-04-25 12:00:00,156.84,157.01,156.68,157.01,21872.0,139.5257,139.677,139.3834,139.677,21872.0
2016-04-25 12:30:00,157.09,157.69,157.08,157.6,12223.0,139.7481,140.2819,139.7392,140.2018,12223.0
2016-04-25 13:00:00,157.6,158.01,157.52,157.55,10313.0,140.2018,140.5666,140.1307,140.1574,10313.0
2016-04-25 13:30:00,157.54,158.31,157.53,158.31,11552.0,140.1485,140.8335,140.1396,140.8335,11552.0
2016-04-25 14:00:00,158.22,158.3,157.49,157.69,22191.0,140.7534,140.8246,140.104,140.2819,22191.0
2016-04-25 14:30:00,157.79,157.81,156.96,157.18,18975.0,140.3709,140.3887,139.6325,139.8282,18975.0
2016-04-25 15:00:00,157.2,157.4,157.04,157.19,33660.0,139.846,140.0239,139.7037,139.8371,33660.0
2016-04-25 15:30:00,157.09,157.53,156.9,157.4,84992.0,139.7481,140.1396,139.5791,140.0239,84992.0
2016-04-26 09:30:00,157.73,157.89,156.45,157.56,34261.0,140.3175,140.4598,139.1788,140.1663,34261.0
2016-04-26 10:00:00,157.54,157.54,156.19,156.72,17419.0,140.1485,140.1485,138.9475,139.419,17419.0
2016-04-26 10:30:00,156.64,157.38,156.52,156.74,57828.0,139.3478,140.0061,139.2411,139.4368,57828.0
2016-04-26 11:00:00,156.81,157.65,156.74,157.47,61540.0,139.4991,140.2463,139.4368,140.0862,61540.0
2016-04-26 11:30:00,157.41,157.67,157.04,157.57,39230.0,140.0328,140.2641,139.7037,140.1752,39230.0
2016-04-26 12:00:00,157.45,158.0,157.44,157.92,36398.0,140.0684,140.5577,140.0595,140.4865,36398.0
2016-04-26 12:30:00,157.85,158.76,157.67,158.38,59031.0,140.4242,141.2338,140.2641,140.8957,59031.0
2016-04-26 13:00:00,158.42,158.55,158.11,158.48,25280.0,140.9313,141.047,140.6555,140.9847,25280.0
2016-04-26 13:30:00,158.47,158.55,157.9,158.03,23450.0,140.9758,141.047,140.4687,140.5844,23450.0
2016-04-26 14:00:00,157.99,158.09,157.5,157.62,37430.0,140.5488,140.6377,140.1129,140.2196,37430.0
2016-04-26 14:30:00,157.56,157.92,157.45,157.65,25517.0,140.1663,140.4865,140.0684,140.2463,25517.0
2016-04-26 15:00:00,157.66,157.97,157.64,157.85,33932.0,140.2552,140.531,140.2374,140.4242,33932.0
2016-04-26 15:30:00,157.84,158.41,157.83,158.26,76317.0,140.4153,140.9224,140.4065,140.789,76317.0
2016-04-27 09:30:00,158.07,158.67,157.02,158.0,20135.0,140.62,141.1537,139.6859,140.5577,20135.0
2016-04-27 10:00:00,158.01,158.1,156.95,157.26,34240.0,140.5666,140.6466,139.6236,139.8994,34240.0
2016-04-27 10:30:00,157.23,158.55,157.15,158.25,27966.0,139.8727,141.047,139.8015,140.7801,27966.0
2016-04-27 11:00:00,158.32,158.65,158.02,158.45,13892.0,140.8424,141.1359,140.5755,140.958,13892.0
2016-04-27 11:30:00,158.5,158.93,158.5,158.67,11675.0,141.0025,141.385,141.0025,141.1537,11675.0
2016-04-27 12:00:00,158.72,159.01,158.59,158.64,11430.0,141.1982,141.4562,141.0826,141.127,11430.0
2016-04-27 12:30:00,158.63,159.27,158.61,159.13,11179.0,141.1181,141.6875,141.1003,141.5629,11179.0
2016-04-27 13:00:00,159.02,159.11,158.78,158.88,41774.0,141.4651,141.5451,141.2516,141.3405,41774.0
2016-04-27 13:30:00,158.94,159.58,158.94,159.4,6744.0,141.3939,141.9633,141.3939,141.8031,6744.0
2016-04-27 14:00:00,159.35,160.07,159.24,159.68,25580.0,141.7587,142.3992,141.6608,142.0522,25580.0
2016-04-27 14:30:00,159.67,159.89,159.07,159.55,17500.0,142.0433,142.239,141.5096,141.9366,17500.0
2016-04-27 15:00:00,159.5,160.04,159.4,159.68,14688.0,141.8921,142.3725,141.8031,142.0522,14688.0
2016-04-27 15:30:00,159.7,159.78,159.16,159.28,38478.0,142.07,142.1412,141.5896,141.6964,38478.0
2016-04-28 09:30:00,157.58,158.39,156.25,158.19,41166.0,140.184,140.9046,139.0009,140.7267,41166.0
2016-04-28 10:00:00,158.29,158.43,157.76,157.88,36472.0,140.8157,140.9402,140.3442,140.4509,36472.0
2016-04-28 10:30:00,157.97,158.23,157.54,157.54,46986.0,140.531,140.7623,140.1485,140.1485,46986.0
2016-04-28 11:00:00,157.58,157.88,157.44,157.51,17026.0,140.184,140.4509,140.0595,140.1218,17026.0
2016-04-28 11:30:00,157.54,157.86,157.44,157.78,18111.0,140.1485,140.4331,140.0595,140.362,18111.0
2016-04-28 12:00:00,157.83,158.18,157.58,157.76,18564.0,140.4065,140.7178,140.184,140.3442,18564.0
2016-04-28 12:30:00,157.61,158.16,157.47,158.16,12513.0,140.2107,140.7,140.0862,140.7,12513.0
2016-04-28 13:00:00,158.1,158.15,157.24,157.31,12040.0,140.6466,140.6911,139.8816,139.9439,12040.0
2016-04-28 13:30:00,157.28,157.3,156.83,157.02,26828.0,139.9172,139.935,139.5168,139.6859,26828.0
2016-04-28 14:00:00,156.94,157.22,156.94,157.08,15121.0,139.6147,139.8638,139.6147,139.7392,15121.0
2016-04-28 14:30:00,157.04,157.09,156.75,156.8,46743.0,139.7037,139.7481,139.4457,139.4902,46743.0
2016-04-28 15:00:00,156.84,156.84,155.52,155.54,37151.0,139.5257,139.5257,138.3515,138.3693,37151.0
2016-04-28 15:30:00,155.5,155.99,155.43,155.86,119420.0,138.3337,138.7696,138.2714,138.6539,119420.0
2016-04-29 09:30:00,155.98,156.29,154.88,155.09,12075.0,138.7607,139.0365,137.7821,137.9689,12075.0
2016-04-29 10:00:00,155.08,155.21,154.18,154.87,18279.0,137.96,138.0757,137.1594,137.7732,18279.0
2016-04-29 10:30:00,154.84,155.15,154.5,154.86,16484.0,137.7465,138.0223,137.4441,137.7643,16484.0
2016-04-29 11:00:00,154.95,155.04,154.49,154.84,16877.0,137.8444,137.9245,137.4352,137.7465,16877.0
2016-04-29 11:30:00,154.76,154.87,154.14,154.83,26558.0,137.6754,137.7732,137.1238,137.7376,26558.0
2016-04-29 12:00:00,154.84,155.09,154.63,155.09,10790.0,137.7465,137.9689,137.5597,137.9689,10790.0
2016-04-29 12:30:00,155.1,155.28,154.61,154.77,16917.0,137.9778,138.138,137.5419,137.6843,16917.0
2016-04-29 13:00:00,154.67,155.17,154.58,155.09,22798.0,137.5953,138.0401,137.5152,137.9689,22798.0
2016-04-29 13:30:00,155.09,155.09,154.57,154.7,9168.0,137.9689,137.9689,137.5063,137.622,9168.0
2016-04-29 14:00:00,154.72,155.18,154.56,155.18,9183.0,137.6398,138.049,137.4974,138.049,9183.0
2016-04-29 14:30:00,155.04,155.37,155.0,155.24,25434.0,137.9245,138.218,137.8889,138.1024,25434.0
2016-04-29 15:00:00,155.23,155.61,155.0,155.32,33988.0,138.0935,138.4315,137.8889,138.1735,33988.0
2016-04-29 15:30:00,155.41,156.5,155.4,156.09,73518.0,138.2536,139.2233,138.2447,138.8585,73518.0
2016-05-02 09:30:00,156.34,156.76,154.38,155.03,65686.0,139.0809,139.4546,137.3373,137.9156,65686.0
2016-05-02 10:00:00,155.15,155.67,154.94,155.06,27500.0,138.0223,138.4849,137.8355,137.9422,27500.0
2016-05-02 10:30:00,155.06,155.12,153.37,153.37,23203.0,137.9422,137.9956,136.4388,136.4388,23203.0
2016-05-02 11:00:00,153.4,153.98,153.31,153.35,67040.0,136.4655,136.9815,136.3854,136.421,67040.0
2016-05-02 11:30:00,153.31,153.69,153.05,153.22,44672.0,136.3854,136.7235,136.1541,136.3054,44672.0
2016-05-02 12:00:00,153.12,153.29,152.69,153.19,65774.0,136.2164,136.3676,135.8339,136.2787,65774.0
2016-05-02 12:30:00,153.22,153.72,153.22,153.53,28635.0,136.3054,136.7502,136.3054,136.5811,28635.0
2016-05-02 13:00:00,153.53,154.21,153.38,154.03,42422.0,136.5811,137.1861,136.4477,137.0259,42422.0
2016-05-02 13:30:00,154.06,154.38,153.96,154.05,34131.0,137.0526,137.3373,136.9637,137.0437,34131.0
2016-05-02 14:00:00,154.05,155.21,153.97,155.19,62827.0,137.0437,138.0757,136.9726,138.0579,62827.0
2016-05-02 14:30:00,155.19,155.22,154.57,154.79,36359.0,138.0579,138.0846,137.5063,137.702,36359.0
2016-05-02 15:00:00,154.77,155.68,154.77,155.65,59516.0,137.6843,138.4938,137.6843,138.4671,59516.0
2016-05-02 15:30:00,155.6,155.61,155.31,155.43,101633.0,138.4226,138.4315,138.1646,138.2714,101633.0
2016-05-03 09:30:00,155.23,155.23,154.0,154.69,27694.0,138.0935,138.0935,136.9993,137.6131,27694.0
2016-05-03 10:00:00,154.61,155.54,153.91,155.54,50862.0,137.5419,138.3693,136.9192,138.3693,50862.0
2016-05-03 10:30:00,155.39,155.44,154.25,154.47,18024.0,138.2358,138.2803,137.2217,137.4174,18024.0
2016-05-03 11:00:00,154.53,155.25,154.36,155.17,16198.0,137.4708,138.1113,137.3195,138.0401,16198.0
2016-05-03 11:30:00,154.98,155.49,154.82,155.41,33684.0,137.8711,138.3248,137.7287,138.2536,33684.0
2016-05-03 12:00:00,155.38,155.4,155.02,155.27,10431.0,138.2269,138.2447,137.9067,138.1291,10431.0
2016-05-03 12:30:00,155.3,156.07,155.25,155.94,17237.0,138.1557,138.8407,138.1113,138.7251,17237.0
2016-05-03 13:00:00,155.99,156.35,155.85,156.18,24655.0,138.7696,139.0898,138.645,138.9386,24655.0
2016-05-03 13:30:00,156.27,156.97,156.09,156.42,21588.0,139.0187,139.6414,138.8585,139.1521,21588.0
2016-05-03 14:00:00,156.44,156.44,155.79,155.99,16644.0,139.1699,139.1699,138.5917,138.7696,16644.0
2016-05-03 14:30:00,156.0,156.17,155.65,155.95,19647.0,138.7785,138.9297,138.4671,138.734,19647.0
2016-05-03 15:00:00,155.96,156.04,155.52,155.9,39461.0,138.7429,138.8141,138.3515,138.6895,39461.0
2016-05-03 15:30:00,155.83,156.1,155.48,155.98,72342.0,138.6272,138.8674,138.3159,138.7607,72342.0
2016-05-04 09:30:00,154.26,155.16,153.68,154.86,19377.0,137.2306,138.0312,136.7146,137.7643,19377.0
2016-05-04 10:00:00,154.92,155.51,154.54,154.59,28564.0,137.8177,138.3426,137.4796,137.5241,28564.0
2016-05-04 10:30:00,154.4,154.82,154.07,154.38,13978.0,137.3551,137.7287,137.0615,137.3373,13978.0
2016-05-04 11:00:00,154.5,155.0,154.05,154.29,13355.0,137.4441,137.8889,137.0437,137.2572,13355.0
2016-05-04 11:30:00,154.37,155.38,154.36,155.25,19927.0,137.3284,138.2269,137.3195,138.1113,19927.0
2016-05-04 12:00:00,155.25,155.56,154.95,154.96,18682.0,138.1113,138.387,137.8444,137.8533,18682.0
2016-05-04 12:30:00,155.0,155.19,154.45,154.61,8885.0,137.8889,138.0579,137.3996,137.5419,8885.0
2016-05-04 13:00:00,154.77,155.09,154.39,154.84,13503.0,137.6843,137.9689,137.3462,137.7465,13503.0
2016-05-04 13:30:00,154.91,155.28,154.54,155.22,24135.0,137.8088,138.138,137.4796,138.0846,24135.0
2016-05-04 14:00:00,155.2,155.38,154.82,155.29,12020.0,138.0668,138.2269,137.7287,138.1469,12020.0
2016-05-04 14:30:00,155.39,155.5,155.05,155.29,12067.0,138.2358,138.3337,137.9333,138.1469,12067.0
2016-05-04 15:00:00,155.31,155.89,155.15,155.86,20504.0,138.1646,138.6806,138.0223,138.6539,20504.0
2016-05-04 15:30:00,155.78,156.3,155.68,155.84,46638.0,138.5828,139.0454,138.4938,138.6361,46638.0
2016-05-05 09:30:00,152.99,153.11,148.75,149.22,253492.0,136.1008,136.2075,132.3288,132.7469,253492.0
2016-05-05 10:00:00,149.26,152.18,149.21,150.93,152459.0,132.7825,135.3802,132.7381,134.2682,152459.0
2016-05-05 10:30:00,151.1,151.4,149.96,150.2,60370.0,134.4194,134.6863,133.4053,133.6188,60370.0
2016-05-05 11:00:00,150.2,150.56,149.66,150.29,108222.0,133.6188,133.939,133.1384,133.6988,108222.0
2016-05-05 11:30:00,150.28,150.43,149.79,149.87,79884.0,133.6899,133.8234,133.254,133.3252,79884.0
2016-05-05 12:00:00,149.97,150.7,149.74,150.52,51670.0,133.4142,134.0636,133.2095,133.9034,51670.0
2016-05-05 12:30:00,150.56,151.3,150.56,151.03,57883.0,133.939,134.5973,133.939,134.3571,57883.0
2016-05-05 13:00:00,150.98,151.11,150.11,150.12,62724.0,134.3127,134.4283,133.5387,133.5476,62724.0
2016-05-05 13:30:00,150.11,150.27,149.73,149.73,76778.0,133.5387,133.681,133.2006,133.2006,76778.0
2016-05-05 14:00:00,149.75,150.09,149.54,149.69,41051.0,133.2184,133.5209,133.0316,133.1651,41051.0
2016-05-05 14:30:00,149.69,149.72,149.1,149.11,55281.0,133.1651,133.1917,132.6402,132.6491,55281.0
2016-05-05 15:00:00,149.06,149.63,148.7,149.53,85507.0,132.6046,133.1117,132.2844,133.0227,85507.0
2016-05-05 15:30:00,149.53,149.77,148.2,148.74,192944.0,133.0227,133.2362,131.8395,132.3199,192944.0
2016-05-06 09:30:00,150.15,151.01,149.0,149.26,100755.0,133.5743,134.3393,132.5512,132.7825,100755.0
2016-05-06 10:00:00,149.4,149.72,147.41,147.73,48647.0,132.9071,133.1917,131.1368,131.4214,48647.0
2016-05-06 10:30:00,148.05,148.2,147.26,147.95,42963.0,131.7061,131.8395,131.0033,131.6171,42963.0
2016-05-06 11:00:00,148.0,149.0,147.91,148.72,41886.0,131.6616,132.5512,131.5816,132.3021,41886.0
2016-05-06 11:30:00,148.65,148.95,148.09,148.62,31430.0,132.2399,132.5068,131.7417,132.2132,31430.0
2016-05-06 12:00:00,148.52,149.28,148.5,149.03,37896.0,132.1242,132.8003,132.1064,132.5779,37896.0
2016-05-06 12:30:00,149.06,149.7,149.0,149.63,24004.0,132.6046,133.174,132.5512,133.1117,24004.0
2016-05-06 13:00:00,149.69,149.98,149.17,149.79,49003.0,133.1651,133.423,132.7025,133.254,49003.0
2016-05-06 13:30:00,149.73,149.94,149.56,149.85,20716.0,133.2006,133.3875,133.0494,133.3074,20716.0
2016-05-06 14:00:00,149.98,151.06,149.98,150.44,42868.0,133.423,134.3838,133.423,133.8323,42868.0
2016-05-06 14:30:00,150.33,150.82,150.05,150.49,103513.0,133.7344,134.1703,133.4853,133.8767,103513.0
2016-05-06 15:00:00,150.51,150.78,150.05,150.57,85125.0,133.8945,134.1347,133.4853,133.9479,85125.0
2016-05-06 15:30:00,150.56,150.6,150.17,150.58,181340.0,133.939,133.9746,133.5921,133.9568,181340.0
2016-05-09 09:30:00,150.0,151.29,149.41,151.29,59568.0,133.4408,134.5884,132.916,134.5884,59568.0
2016-05-09 10:00:00,151.28,151.33,150.29,150.47,62735.0,134.5795,134.624,133.6988,133.859,62735.0
2016-05-09 10:30:00,150.45,151.18,150.17,150.97,25512.0,133.8412,134.4906,133.5921,134.3038,25512.0
2016-05-09 11:00:00,151.0,151.29,150.41,150.72,20175.0,134.3304,134.5884,133.8056,134.0814,20175.0
2016-05-09 11:30:00,150.75,150.95,150.4,150.64,15434.0,134.108,134.286,133.7967,134.0102,15434.0
2016-05-09 12:00:00,150.59,151.52,150.58,151.2,17785.0,133.9657,134.793,133.9568,134.5084,17785.0
2016-05-09 12:30:00,151.09,151.71,150.98,151.7,14135.0,134.4105,134.9621,134.3127,134.9532,14135.0
2016-05-09 13:00:00,151.7,152.06,151.4,151.81,28930.0,134.9532,135.2734,134.6863,135.051,28930.0
2016-05-09 13:30:00,151.81,152.01,151.35,151.36,17046.0,135.051,135.2289,134.6418,134.6507,17046.0
2016-05-09 14:00:00,151.31,151.37,150.92,151.37,26155.0,134.6062,134.6596,134.2593,134.6596,26155.0
2016-05-09 14:30:00,151.37,152.0,151.27,151.8,14126.0,134.6596,135.2201,134.5706,135.0421,14126.0
2016-05-09 15:00:00,151.82,151.88,151.42,151.74,22010.0,135.0599,135.1133,134.7041,134.9888,22010.0
2016-05-09 15:30:00,151.65,151.93,151.46,151.54,87085.0,134.9087,135.1578,134.7397,134.8108,87085.0
2016-05-10 09:30:00,152.39,153.39,151.37,152.77,35962.0,135.567,136.4566,134.6596,135.905,35962.0
2016-05-10 10:00:00,152.84,153.34,152.51,152.69,42944.0,135.9673,136.4121,135.6737,135.8339,42944.0
2016-05-10 10:30:00,152.76,153.58,152.7,153.14,43204.0,135.8962,136.6256,135.8428,136.2342,43204.0
2016-05-10 11:00:00,153.1,153.31,152.72,153.11,34967.0,136.1986,136.3854,135.8606,136.2075,34967.0
2016-05-10 11:30:00,153.16,153.16,152.63,153.0,25627.0,136.252,136.252,135.7805,136.1097,25627.0
2016-05-10 12:00:00,153.0,153.2,152.96,153.02,22895.0,136.1097,136.2876,136.0741,136.1274,22895.0
2016-05-10 12:30:00,153.05,153.05,152.41,152.42,31995.0,136.1541,136.1541,135.5848,135.5937,31995.0
2016-05-10 13:00:00,152.42,152.59,151.93,152.54,48584.0,135.5937,135.7449,135.1578,135.7004,48584.0
2016-05-10 13:30:00,152.65,152.94,152.57,152.89,22362.0,135.7983,136.0563,135.7271,136.0118,22362.0
2016-05-10 14:00:00,152.91,153.07,152.32,152.64,34865.0,136.0296,136.1719,135.5047,135.7894,34865.0
2016-05-10 14:30:00,152.67,152.92,152.43,152.5,89795.0,135.8161,136.0385,135.6026,135.6649,89795.0
2016-05-10 15:00:00,152.6,152.6,152.33,152.48,26317.0,135.7538,135.7538,135.5136,135.6471,26317.0
2016-05-10 15:30:00,152.47,152.53,152.11,152.29,94069.0,135.6382,135.6915,135.3179,135.478,94069.0
2016-05-11 09:30:00,151.83,152.17,150.2,150.31,47428.0,135.0688,135.3713,133.6188,133.7166,47428.0
2016-05-11 10:00:00,150.29,151.07,149.81,150.98,43614.0,133.6988,134.3927,133.2718,134.3127,43614.0
2016-05-11 10:30:00,151.09,151.31,149.52,149.81,32436.0,134.4105,134.6062,133.0138,133.2718,32436.0
2016-05-11 11:00:00,149.74,149.81,149.01,149.21,21439.0,133.2095,133.2718,132.5601,132.7381,21439.0
2016-05-11 11:30:00,149.16,149.46,149.02,149.4,10470.0,132.6936,132.9605,132.569,132.9071,10470.0
2016-05-11 12:00:00,149.43,149.9,149.39,149.84,26496.0,132.9338,133.3519,132.8982,133.2985,26496.0
2016-05-11 12:30:00,149.81,149.95,149.36,149.89,30464.0,133.2718,133.3964,132.8715,133.343,30464.0
2016-05-11 13:00:00,149.95,149.96,149.28,149.3,14515.0,133.3964,133.4053,132.8003,132.8181,14515.0
2016-05-11 13:30:00,149.29,149.65,149.22,149.29,24008.0,132.8092,133.1295,132.7469,132.8092,24008.0
2016-05-11 14:00:00,149.2,149.21,148.72,149.0,16847.0,132.7292,132.7381,132.3021,132.5512,16847.0
2016-05-11 14:30:00,149.04,149.12,148.33,148.36,24436.0,132.5868,132.658,131.9552,131.9819,24436.0
2016-05-11 15:00:00,148.45,148.86,148.34,148.34,38813.0,132.062,132.4267,131.9641,131.9641,38813.0
2016-05-11 15:30:00,148.32,148.49,148.06,148.1,158680.0,131.9463,132.0975,131.715,131.7506,158680.0
2016-05-12 09:30:00,148.99,149.56,148.38,149.08,19780.0,132.5423,133.0494,131.9997,132.6224,19780.0
2016-05-12 10:00:00,149.25,149.53,148.57,149.18,26692.0,132.7736,133.0227,132.1687,132.7114,26692.0
2016-05-12 10:30:00,149.28,149.36,148.55,148.87,54109.0,132.8003,132.8715,132.1509,132.4356,54109.0
2016-05-12 11:00:00,148.98,149.1,148.13,148.52,60921.0,132.5334,132.6402,131.7773,132.1242,60921.0
2016-05-12 11:30:00,148.66,148.66,147.99,148.09,47347.0,132.2488,132.2488,131.6527,131.7417,47347.0
2016-05-12 12:00:00,148.06,148.81,148.05,148.59,29698.0,131.715,132.3822,131.7061,132.1865,29698.0
2016-05-12 12:30:00,148.59,148.98,148.43,148.85,36392.0,132.1865,132.5334,132.0442,132.4178,36392.0
2016-05-12 13:00:00,148.95,149.38,148.75,149.36,21289.0,132.5068,132.8893,132.3288,132.8715,21289.0
2016-05-12 13:30:00,149.3,150.19,149.16,150.19,25966.0,132.8181,133.6099,132.6936,133.6099,25966.0
2016-05-12 14:00:00,150.13,151.03,150.06,150.85,21491.0,133.5565,134.3571,133.4942,134.197,21491.0
2016-05-12 14:30:00,150.82,151.02,150.56,150.9,36672.0,134.1703,134.3482,133.939,134.2415,36672.0
2016-05-12 15:00:00,150.88,151.0,150.39,150.44,47305.0,134.2237,134.3304,133.7878,133.8323,47305.0
2016-05-12 15:30:00,150.44,150.48,149.78,150.04,173201.0,133.8323,133.8678,133.2451,133.4764,173201.0
2016-05-13 09:30:00,149.57,150.02,149.0,149.37,17196.0,133.0583,133.4586,132.5512,132.8804,17196.0
2016-05-13 10:00:00,149.34,149.48,148.62,148.62,25322.0,132.8537,132.9782,132.2132,132.2132,25322.0
2016-05-13 10:30:00,148.52,149.13,148.42,148.77,25543.0,132.1242,132.6669,132.0353,132.3466,25543.0
2016-05-13 11:00:00,148.86,149.59,148.8,149.44,93211.0,132.4267,133.0761,132.3733,132.9427,93211.0
2016-05-13 11:30:00,149.49,149.56,147.79,147.88,54721.0,132.9871,133.0494,131.4748,131.5549,54721.0
2016-05-13 12:00:00,148.01,148.33,147.55,148.22,28512.0,131.6705,131.9552,131.2613,131.8573,28512.0
2016-05-13 12:30:00,148.15,148.23,147.3,147.41,35819.0,131.7951,131.8662,131.0389,131.1368,35819.0
2016-05-13 13:00:00,147.37,147.55,147.05,147.2,26630.0,131.1012,131.2613,130.8165,130.9499,26630.0
2016-05-13 13:30:00,147.1,147.29,146.41,146.45,60258.0,130.861,131.03,130.2472,130.2827,60258.0
2016-05-13 14:00:00,146.36,146.56,145.79,146.15,41424.0,130.2027,130.3806,129.6956,130.0159,41424.0
2016-05-13 14:30:00,146.3,146.32,145.82,145.99,55802.0,130.1493,130.1671,129.7223,129.8735,55802.0
2016-05-13 15:00:00,145.95,146.04,145.34,145.36,89920.0,129.8379,129.918,129.2953,129.3131,89920.0
2016-05-13 15:30:00,145.36,145.7,145.19,145.54,236046.0,129.3131,129.6155,129.1618,129.4732,236046.0
2016-05-16 09:30:00,145.55,146.82,145.45,145.62,34033.0,129.4821,130.6119,129.3931,129.5444,34033.0
2016-05-16 10:00:00,145.85,146.72,145.57,146.1,66176.0,129.749,130.5229,129.4999,129.9714,66176.0
2016-05-16 10:30:00,146.11,147.43,145.97,147.32,57037.0,129.9803,131.1546,129.8557,131.0567,57037.0
2016-05-16 11:00:00,147.24,147.79,147.01,147.64,64200.0,130.9855,131.4748,130.7809,131.3414,64200.0
2016-05-16 11:30:00,147.55,148.38,147.55,148.35,53007.0,131.2613,131.9997,131.2613,131.973,53007.0
2016-05-16 12:00:00,148.3,148.37,147.47,147.5,52954.0,131.9285,131.9908,131.1901,131.2168,52954.0
2016-05-16 12:30:00,147.53,148.04,147.43,147.91,47151.0,131.2435,131.6972,131.1546,131.5816,47151.0
2016-05-16 13:00:00,147.95,148.28,147.74,147.86,39659.0,131.6171,131.9107,131.4303,131.5371,39659.0
2016-05-16 13:30:00,147.85,148.05,147.62,147.79,26748.0,131.5282,131.7061,131.3236,131.4748,26748.0
2016-05-16 14:00:00,147.77,148.47,147.74,148.21,62827.0,131.457,132.0797,131.4303,131.8484,62827.0
2016-05-16 14:30:00,148.21,148.56,148.19,148.29,63767.0,131.8484,132.1598,131.8307,131.9196,63767.0
2016-05-16 15:00:00,148.23,148.61,148.23,148.51,61446.0,131.8662,132.2043,131.8662,132.1153,61446.0
2016-05-16 15:30:00,148.45,148.56,148.0,148.18,145657.0,132.062,132.1598,131.6616,131.8218,145657.0
2016-05-17 09:30:00,146.93,146.93,144.11,146.05,137464.0,130.7097,130.7097,128.2011,129.9269,137464.0
2016-05-17 10:00:00,145.96,146.08,145.15,145.18,122325.0,129.8468,129.9536,129.1263,129.1529,122325.0
2016-05-17 10:30:00,145.29,145.88,145.16,145.84,77549.0,129.2508,129.7757,129.1351,129.7401,77549.0
2016-05-17 11:00:00,145.88,145.97,145.42,145.78,69501.0,129.7757,129.8557,129.3664,129.6867,69501.0
2016-05-17 11:30:00,145.75,146.16,145.5,146.02,78096.0,129.66,130.0248,129.4376,129.9002,78096.0
2016-05-17 12:00:00,146.06,146.06,145.16,145.41,38342.0,129.9358,129.9358,129.1351,129.3575,38342.0
2016-05-17 12:30:00,145.39,145.77,145.31,145.5,38701.0,129.3398,129.6778,129.2686,129.4376,38701.0
2016-05-17 13:00:00,145.48,145.78,145.39,145.65,33354.0,129.4198,129.6867,129.3398,129.5711,33354.0
2016-05-17 13:30:00,145.65,145.76,145.14,145.14,97531.0,129.5711,129.6689,129.1174,129.1174,97531.0
2016-05-17 14:00:00,145.12,145.14,143.67,144.09,142503.0,129.0996,129.1174,127.8096,128.1833,142503.0
2016-05-17 14:30:00,144.07,144.41,143.62,143.93,93189.0,128.1655,128.4679,127.7652,128.0409,93189.0
2016-05-17 15:00:00,143.94,144.59,143.31,143.64,145961.0,128.0498,128.6281,127.4894,127.7829,145961.0
2016-05-17 15:30:00,143.63,144.27,143.55,144.13,224450.0,127.7741,128.3434,127.7029,128.2189,224450.0
2016-05-18 09:30:00,144.01,145.49,142.0,142.1,64636.0,128.1121,129.4287,126.324,126.413,64636.0
2016-05-18 10:00:00,142.09,143.73,142.07,143.31,72899.0,126.4041,127.863,126.3863,127.4894,72899.0
2016-05-18 10:30:00,143.34,144.3,142.63,142.81,87149.0,127.5161,128.3701,126.8844,127.0446,87149.0
2016-05-18 11:00:00,142.88,143.3,142.17,142.56,83416.0,127.1068,127.4805,126.4752,126.8222,83416.0
2016-05-18 11:30:00,142.57,142.63,141.88,142.11,112761.0,126.8311,126.8844,126.2172,126.4219,112761.0
2016-05-18 12:00:00,142.14,143.43,142.07,143.19,106776.0,126.4485,127.5961,126.3863,127.3826,106776.0
2016-05-18 12:30:00,143.23,144.45,143.18,144.43,80291.0,127.4182,128.5035,127.3737,128.4857,80291.0
2016-05-18 13:00:00,144.43,144.61,144.08,144.3,67968.0,128.4857,128.6459,128.1744,128.3701,67968.0
2016-05-18 13:30:00,144.28,145.05,144.25,144.51,93671.0,128.3523,129.0373,128.3256,128.5569,93671.0
2016-05-18 14:00:00,144.6,144.62,143.54,143.89,108300.0,128.637,128.6548,127.694,128.0053,108300.0
2016-05-18 14:30:00,143.77,144.43,143.29,143.98,77299.0,127.8986,128.4857,127.4716,128.0854,77299.0
2016-05-18 15:00:00,143.97,144.53,143.16,143.22,117915.0,128.0765,128.5747,127.3559,127.4093,117915.0
2016-05-18 15:30:00,143.28,144.09,143.09,143.72,256632.0,127.4627,128.1833,127.2937,127.8541,256632.0
2016-05-19 09:30:00,134.12,140.34,132.98,139.24,1101293.0,119.3139,124.8472,118.2998,123.8687,1101293.0
2016-05-19 10:00:00,138.97,141.64,138.3,141.0,379300.0,123.6285,126.0037,123.0325,125.4344,379300.0
2016-05-19 10:30:00,140.86,142.98,140.52,142.03,464691.0,125.3098,127.1958,125.0074,126.3507,464691.0
2016-05-19 11:00:00,141.93,142.78,141.06,142.49,345392.0,126.2617,127.0179,125.4878,126.7599,345392.0
2016-05-19 11:30:00,142.45,144.22,142.16,143.19,321874.0,126.7243,128.2989,126.4663,127.3826,321874.0
2016-05-19 12:00:00,143.15,143.54,141.8,143.15,228433.0,127.347,127.694,126.1461,127.347,228433.0
2016-05-19 12:30:00,143.13,143.22,142.18,142.67,136474.0,127.3292,127.4093,126.4841,126.92,136474.0
2016-05-19 13:00:00,142.68,142.7,141.96,141.96,241161.0,126.9289,126.9467,126.2884,126.2884,241161.0
2016-05-19 13:30:00,142.05,143.24,141.99,143.03,181222.0,126.3685,127.4271,126.3151,127.2403,181222.0
2016-05-19 14:00:00,143.1,143.2,142.5,142.56,150470.0,127.3026,127.3915,126.7688,126.8222,150470.0
2016-05-19 14:30:00,142.54,142.55,141.88,142.29,157997.0,126.8044,126.8133,126.2172,126.582,157997.0
2016-05-19 15:00:00,142.37,143.93,142.34,143.89,179023.0,126.6531,128.0409,126.6265,128.0053,179023.0
2016-05-19 15:30:00,143.97,144.14,142.91,143.58,526025.0,128.0765,128.2278,127.1335,127.7296,526025.0
2016-05-20 09:30:00,143.36,144.49,142.78,144.06,148414.0,127.5339,128.5391,127.0179,128.1566,148414.0
2016-05-20 10:00:00,144.14,146.41,144.1,146.36,228346.0,128.2278,130.2472,128.1922,130.2027,228346.0
2016-05-20 10:30:00,146.44,147.16,145.95,146.02,111081.0,130.2738,130.9144,129.8379,129.9002,111081.0
2016-05-20 11:00:00,146.02,146.38,145.79,146.11,97945.0,129.9002,130.2205,129.6956,129.9803,97945.0
2016-05-20 11:30:00,146.08,146.32,145.95,145.99,82310.0,129.9536,130.1671,129.8379,129.8735,82310.0
2016-05-20 12:00:00,146.03,146.15,145.79,145.79,79291.0,129.9091,130.0159,129.6956,129.6956,79291.0
2016-05-20 12:30:00,145.74,146.0,145.52,145.91,70727.0,129.6511,129.8824,129.4554,129.8024,70727.0
2016-05-20 13:00:00,145.88,146.02,145.39,145.55,114181.0,129.7757,129.9002,129.3398,129.4821,114181.0
2016-05-20 13:30:00,145.56,145.64,144.79,144.79,88917.0,129.491,129.5622,128.806,128.806,88917.0
2016-05-20 14:00:00,144.84,145.03,144.58,144.95,74020.0,128.8505,129.0195,128.6192,128.9483,74020.0
2016-05-20 14:30:00,144.95,145.45,144.95,145.45,121448.0,128.9483,129.3931,128.9483,129.3931,121448.0
2016-05-20 15:00:00,145.34,146.02,145.2,145.49,119177.0,129.2953,129.9002,129.1707,129.4287,119177.0
2016-05-20 15:30:00,145.49,146.54,145.43,146.39,364052.0,129.4287,130.3628,129.3753,130.2294,364052.0
2016-05-23 09:30:00,145.58,146.73,145.1,146.37,71343.0,129.5088,130.5318,129.0818,130.2116,71343.0
2016-05-23 10:00:00,146.45,147.48,146.45,147.03,77169.0,130.2827,131.199,130.2827,130.7987,77169.0
2016-05-23 10:30:00,147.06,147.5,146.83,147.25,48351.0,130.8254,131.2168,130.6208,130.9944,48351.0
2016-05-23 11:00:00,147.25,147.5,146.8,147.0,54580.0,130.9944,131.2168,130.5941,130.772,54580.0
2016-05-23 11:30:00,146.97,146.97,145.97,146.17,64422.0,130.7453,130.7453,129.8557,130.0336,64422.0
2016-05-23 12:00:00,146.24,146.65,146.21,146.36,28430.0,130.0959,130.4607,130.0692,130.2027,28430.0
2016-05-23 12:30:00,146.36,146.46,146.07,146.15,40939.0,130.2027,130.2916,129.9447,130.0159,40939.0
2016-05-23 13:00:00,146.21,146.55,146.13,146.16,50739.0,130.0692,130.3717,129.9981,130.0248,50739.0
2016-05-23 13:30:00,146.11,146.53,145.85,146.37,48432.0,129.9803,130.3539,129.749,130.2116,48432.0
2016-05-23 14:00:00,146.34,146.4,146.12,146.33,36989.0,130.1849,130.2383,129.9892,130.176,36989.0
2016-05-23 14:30:00,146.3,146.4,145.53,145.65,43963.0,130.1493,130.2383,129.4643,129.5711,43963.0
2016-05-23 15:00:00,145.6,146.18,145.6,146.06,106563.0,129.5266,130.0425,129.5266,129.9358,106563.0
2016-05-23 15:30:00,146.05,146.19,145.68,145.94,161446.0,129.9269,130.0514,129.5977,129.829,161446.0
2016-05-24 09:30:00,144.9,146.9,144.9,146.63,100426.0,128.9039,130.6831,128.9039,130.4429,100426.0
2016-05-24 10:00:00,146.62,148.92,146.62,148.79,91300.0,130.434,132.4801,130.434,132.3644,91300.0
2016-05-24 10:30:00,148.9,149.07,147.71,148.02,59575.0,132.4623,132.6135,131.4036,131.6794,59575.0
2016-05-24 11:00:00,148.05,149.62,148.01,149.28,84126.0,131.7061,133.1028,131.6705,132.8003,84126.0
2016-05-24 11:30:00,149.29,149.56,149.0,149.44,39928.0,132.8092,133.0494,132.5512,132.9427,39928.0
2016-05-24 12:00:00,149.56,149.64,149.24,149.53,41383.0,133.0494,133.1206,132.7647,133.0227,41383.0
2016-05-24 12:30:00,149.55,149.65,149.22,149.63,71963.0,133.0405,133.1295,132.7469,133.1117,71963.0
2016-05-24 13:00:00,149.57,149.71,149.2,149.66,87923.0,133.0583,133.1829,132.7292,133.1384,87923.0
2016-05-24 13:30:00,149.66,149.72,149.14,149.43,92516.0,133.1384,133.1917,132.6758,132.9338,92516.0
2016-05-24 14:00:00,149.39,149.55,149.34,149.4,40185.0,132.8982,133.0405,132.8537,132.9071,40185.0
2016-05-24 14:30:00,149.41,149.56,149.09,149.16,55270.0,132.916,133.0494,132.6313,132.6936,55270.0
2016-05-24 15:00:00,149.18,149.92,149.16,149.78,46415.0,132.7114,133.3697,132.6936,133.2451,46415.0
2016-05-24 15:30:00,149.81,149.95,149.29,149.34,125299.0,133.2718,133.3964,132.8092,132.8537,125299.0
2016-05-25 09:30:00,149.28,150.92,148.79,150.48,48800.0,132.8003,134.2593,132.3644,133.8678,48800.0
2016-05-25 10:00:00,150.51,151.25,150.5,150.94,43706.0,133.8945,134.5528,133.8856,134.2771,43706.0
2016-05-25 10:30:00,150.95,151.32,150.53,151.12,83428.0,134.286,134.6151,133.9123,134.4372,83428.0
2016-05-25 11:00:00,151.16,151.52,150.78,151.08,102880.0,134.4728,134.793,134.1347,134.4016,102880.0
2016-05-25 11:30:00,151.06,152.11,151.02,152.11,95218.0,134.3838,135.3179,134.3482,135.3179,95218.0
2016-05-25 12:00:00,152.09,152.33,151.83,152.28,107712.0,135.3001,135.5136,135.0688,135.4691,107712.0
2016-05-25 12:30:00,152.25,152.45,151.95,152.17,111815.0,135.4425,135.6204,135.1756,135.3713,111815.0
2016-05-25 13:00:00,152.17,152.78,152.0,152.71,119363.0,135.3713,135.9139,135.2201,135.8517,119363.0
2016-05-25 13:30:00,152.79,153.49,152.64,153.26,76317.0,135.9228,136.5456,135.7894,136.341,76317.0
2016-05-25 14:00:00,153.22,153.77,152.97,153.76,67161.0,136.3054,136.7947,136.083,136.7858,67161.0
2016-05-25 14:30:00,153.74,154.13,153.42,153.51,93090.0,136.768,137.1149,136.4833,136.5634,93090.0
2016-05-25 15:00:00,153.52,154.33,153.39,154.32,135836.0,136.5723,137.2928,136.4566,137.2839,135836.0
2016-05-25 15:30:00,154.32,154.34,153.47,153.48,202884.0,137.2839,137.3017,136.5278,136.5367,202884.0
2016-05-26 09:30:00,154.55,155.52,153.5,154.51,101748.0,137.4885,138.3515,136.5545,137.453,101748.0
2016-05-26 10:00:00,154.54,155.3,154.42,154.8,132662.0,137.4796,138.1557,137.3729,137.7109,132662.0
2016-05-26 10:30:00,154.75,155.2,154.19,155.04,238116.0,137.6665,138.0668,137.1683,137.9245,238116.0
2016-05-26 11:00:00,155.04,155.26,154.19,154.95,220224.0,137.9245,138.1202,137.1683,137.8444,220224.0
2016-05-26 11:30:00,154.92,155.9,154.68,155.84,106812.0,137.8177,138.6895,137.6042,138.6361,106812.0
2016-05-26 12:00:00,155.88,156.19,155.66,155.89,91181.0,138.6717,138.9475,138.476,138.6806,91181.0
2016-05-26 12:30:00,155.89,156.58,155.6,156.28,135041.0,138.6806,139.2944,138.4226,139.0276,135041.0
2016-05-26 13:00:00,156.33,156.42,155.85,155.86,65802.0,139.072,139.1521,138.645,138.6539,65802.0
2016-05-26 13:30:00,155.85,156.06,155.31,155.47,72146.0,138.645,138.8318,138.1646,138.307,72146.0
2016-05-26 14:00:00,155.47,155.67,155.06,155.31,93937.0,138.307,138.4849,137.9422,138.1646,93937.0
2016-05-26 14:30:00,155.28,155.74,155.19,155.61,67329.0,138.138,138.5472,138.0579,138.4315,67329.0
2016-05-26 15:00:00,155.61,156.4,155.59,156.37,99434.0,138.4315,139.1343,138.4137,139.1076,99434.0
2016-05-26 15:30:00,156.33,156.79,156.32,156.69,311636.0,139.072,139.4813,139.0631,139.3923,311636.0
2016-05-27 09:30:00,156.81,157.31,155.97,156.54,60330.0,139.4991,139.9439,138.7518,139.2589,60330.0
2016-05-27 10:00:00,156.57,157.76,156.57,157.18,64713.0,139.2855,140.3442,139.2855,139.8282,64713.0
2016-05-27 10:30:00,157.2,157.5,157.17,157.17,61299.0,139.846,140.1129,139.8193,139.8193,61299.0
2016-05-27 11:00:00,157.13,157.22,156.78,157.06,65537.0,139.7837,139.8638,139.4724,139.7215,65537.0
2016-05-27 11:30:00,157.06,157.39,156.76,156.9,54372.0,139.7215,140.015,139.4546,139.5791,54372.0
2016-05-27 12:00:00,156.91,157.11,156.8,156.99,44907.0,139.588,139.7659,139.4902,139.6592,44907.0
2016-05-27 12:30:00,157.01,157.14,156.91,157.04,34510.0,139.677,139.7926,139.588,139.7037,34510.0
2016-05-27 13:00:00,157.04,157.1,156.42,156.64,39176.0,139.7037,139.757,139.1521,139.3478,39176.0
2016-05-27 13:30:00,156.57,156.73,156.06,156.14,51261.0,139.2855,139.4279,138.8318,138.903,51261.0
2016-05-27 14:00:00,156.16,156.68,155.9,156.61,39077.0,138.9208,139.3834,138.6895,139.3211,39077.0
2016-05-27 14:30:00,156.55,156.61,156.27,156.41,44971.0,139.2678,139.3211,139.0187,139.1432,44971.0
2016-05-27 15:00:00,156.46,156.56,156.12,156.13,59597.0,139.1877,139.2767,138.8852,138.8941,59597.0
2016-05-27 15:30:00,156.19,156.38,156.08,156.32,142331.0,138.9475,139.1165,138.8496,139.0631,142331.0
2016-05-31 09:30:00,156.99,156.99,155.69,156.82,46042.0,139.6592,139.6592,138.5027,139.5079,46042.0
2016-05-31 10:00:00,156.72,156.75,156.09,156.27,66952.0,139.419,139.4457,138.8585,139.0187,66952.0
2016-05-31 10:30:00,156.32,156.55,156.0,156.55,43756.0,139.0631,139.2678,138.7785,139.2678,43756.0
2016-05-31 11:00:00,156.59,156.95,156.25,156.95,45921.0,139.3033,139.6236,139.0009,139.6236,45921.0
2016-05-31 11:30:00,156.91,156.91,156.33,156.47,33229.0,139.588,139.588,139.072,139.1966,33229.0
2016-05-31 12:00:00,156.41,156.57,155.97,156.08,53658.0,139.1432,139.2855,138.7518,138.8496,53658.0
2016-05-31 12:30:00,156.06,156.16,155.37,155.41,46711.0,138.8318,138.9208,138.218,138.2536,46711.0
2016-05-31 13:00:00,155.45,155.51,155.21,155.28,39083.0,138.2892,138.3426,138.0757,138.138,39083.0
2016-05-31 13:30:00,155.33,155.53,155.05,155.08,58874.0,138.1824,138.3604,137.9333,137.96,58874.0
2016-05-31 14:00:00,155.08,155.11,154.28,154.45,80992.0,137.96,137.9867,137.2484,137.3996,80992.0
2016-05-31 14:30:00,154.49,154.73,154.24,154.31,122104.0,137.4352,137.6487,137.2128,137.275,122104.0
2016-05-31 15:00:00,154.34,154.35,154.09,154.23,105402.0,137.3017,137.3106,137.0793,137.2039,105402.0
2016-05-31 15:30:00,154.25,154.67,153.71,153.78,353379.0,137.2217,137.5953,136.7413,136.8035,353379.0
2016-06-01 09:30:00,153.84,153.89,152.29,153.1,83266.0,136.8569,136.9014,135.478,136.1986,83266.0
2016-06-01 10:00:00,153.12,153.52,151.93,152.21,52907.0,136.2164,136.5723,135.1578,135.4069,52907.0
2016-06-01 10:30:00,152.21,152.66,152.1,152.47,37880.0,135.4069,135.8072,135.309,135.6382,37880.0
2016-06-01 11:00:00,152.65,153.32,152.65,152.91,67414.0,135.7983,136.3943,135.7983,136.0296,67414.0
2016-06-01 11:30:00,152.91,152.91,152.29,152.63,27897.0,136.0296,136.0296,135.478,135.7805,27897.0
2016-06-01 12:00:00,152.61,152.85,152.5,152.6,32717.0,135.7627,135.9762,135.6649,135.7538,32717.0
2016-06-01 12:30:00,152.66,152.66,152.12,152.3,30248.0,135.8072,135.8072,135.3268,135.4869,30248.0
2016-06-01 13:00:00,152.34,152.76,152.32,152.69,68784.0,135.5225,135.8962,135.5047,135.8339,68784.0
2016-06-01 13:30:00,152.71,152.89,152.31,152.64,87815.0,135.8517,136.0118,135.4958,135.7894,87815.0
2016-06-01 14:00:00,152.69,153.05,152.56,152.95,108224.0,135.8339,136.1541,135.7182,136.0652,108224.0
2016-06-01 14:30:00,152.97,153.22,152.67,153.22,93509.0,136.083,136.3054,135.8161,136.3054,93509.0
2016-06-01 15:00:00,153.27,153.39,152.98,153.31,166376.0,136.3498,136.4566,136.0919,136.3854,166376.0
2016-06-01 15:30:00,153.29,153.36,153.06,153.31,145369.0,136.3676,136.4299,136.163,136.3854,145369.0
2016-06-02 09:30:00,151.47,153.16,150.58,152.02,85374.0,134.7486,136.252,133.9568,135.2378,85374.0
2016-06-02 10:00:00,152.02,152.17,150.88,151.06,53913.0,135.2378,135.3713,134.2237,134.3838,53913.0
2016-06-02 10:30:00,151.09,151.92,151.01,151.78,68258.0,134.4105,135.1489,134.3393,135.0243,68258.0
2016-06-02 11:00:00,151.95,152.06,151.38,151.4,72419.0,135.1756,135.2734,134.6685,134.6863,72419.0
2016-06-02 11:30:00,151.44,152.03,151.44,151.85,52339.0,134.7219,135.2467,134.7219,135.0866,52339.0
2016-06-02 12:00:00,151.9,151.98,151.29,151.6,25483.0,135.1311,135.2023,134.5884,134.8642,25483.0
2016-06-02 12:30:00,151.7,152.0,151.7,151.98,37863.0,134.9532,135.2201,134.9532,135.2023,37863.0
2016-06-02 13:00:00,152.0,152.04,151.77,151.9,32248.0,135.2201,135.2556,135.0154,135.1311,32248.0
2016-06-02 13:30:00,151.9,152.56,151.84,152.0,61256.0,135.1311,135.7182,135.0777,135.2201,61256.0
2016-06-02 14:00:00,152.02,152.62,151.92,152.47,73184.0,135.2378,135.7716,135.1489,135.6382,73184.0
2016-06-02 14:30:00,152.45,152.8,152.2,152.42,80364.0,135.6204,135.9317,135.398,135.5937,80364.0
2016-06-02 15:00:00,152.42,152.6,152.06,152.47,156311.0,135.5937,135.7538,135.2734,135.6382,156311.0
2016-06-02 15:30:00,152.5,152.7,152.14,152.15,181238.0,135.6649,135.8428,135.3446,135.3535,181238.0
2016-06-03 09:30:00,151.67,152.67,150.99,150.99,36849.0,134.9265,135.8161,134.3215,134.3215,36849.0
2016-06-03 10:00:00,151.06,151.06,149.73,150.72,105989.0,134.3838,134.3838,133.2006,134.0814,105989.0
2016-06-03 10:30:00,150.55,151.05,150.29,150.71,58198.0,133.9301,134.3749,133.6988,134.0725,58198.0
2016-06-03 11:00:00,150.74,151.06,150.39,150.4,42708.0,134.0991,134.3838,133.7878,133.7967,42708.0
2016-06-03 11:30:00,150.46,151.34,150.46,151.1,59264.0,133.8501,134.6329,133.8501,134.4194,59264.0
2016-06-03 12:00:00,151.11,151.26,150.66,151.0,35819.0,134.4283,134.5617,134.028,134.3304,35819.0
2016-06-03 12:30:00,151.05,151.08,150.62,150.74,16431.0,134.3749,134.4016,133.9924,134.0991,16431.0
2016-06-03 13:00:00,150.74,150.98,150.61,150.68,29100.0,134.0991,134.3127,133.9835,134.0458,29100.0
2016-06-03 13:30:00,150.75,150.9,150.41,150.61,28883.0,134.108,134.2415,133.8056,133.9835,28883.0
2016-06-03 14:00:00,150.53,150.85,150.44,150.75,35200.0,133.9123,134.197,133.8323,134.108,35200.0
2016-06-03 14:30:00,150.77,151.18,150.58,151.1,112875.0,134.1258,134.4906,133.9568,134.4194,112875.0
2016-06-03 15:00:00,150.99,151.14,150.87,151.04,56719.0,134.3215,134.455,134.2148,134.366,56719.0
2016-06-03 15:30:00,151.04,151.18,150.59,150.75,99304.0,134.366,134.4906,133.9657,134.108,99304.0
2016-06-06 09:30:00,150.71,150.72,149.22,149.86,44392.0,134.0725,134.0814,132.7469,133.3163,44392.0
2016-06-06 10:00:00,149.9,150.04,148.89,148.89,52289.0,133.3519,133.4764,132.4534,132.4534,52289.0
2016-06-06 10:30:00,148.85,149.38,148.51,149.34,128200.0,132.4178,132.8893,132.1153,132.8537,128200.0
2016-06-06 11:00:00,149.36,149.51,149.13,149.27,51943.0,132.8715,133.0049,132.6669,132.7914,51943.0
2016-06-06 11:30:00,149.21,149.68,149.0,149.05,43374.0,132.7381,133.1562,132.5512,132.5957,43374.0
2016-06-06 12:00:00,149.16,149.51,149.06,149.5,16396.0,132.6936,133.0049,132.6046,132.996,16396.0
2016-06-06 12:30:00,149.32,149.71,149.14,149.53,19022.0,132.8359,133.1829,132.6758,133.0227,19022.0
2016-06-06 13:00:00,149.54,150.04,149.34,149.91,48592.0,133.0316,133.4764,132.8537,133.3608,48592.0
2016-06-06 13:30:00,149.89,150.25,149.8,149.95,25177.0,133.343,133.6632,133.2629,133.3964,25177.0
2016-06-06 14:00:00,149.96,150.25,149.78,150.0,45056.0,133.4053,133.6632,133.2451,133.4408,45056.0
2016-06-06 14:30:00,150.06,150.48,150.01,150.35,25057.0,133.4942,133.8678,133.4497,133.7522,25057.0
2016-06-06 15:00:00,150.31,150.47,150.12,150.22,32110.0,133.7166,133.859,133.5476,133.6366,32110.0
2016-06-06 15:30:00,150.24,150.52,150.17,150.17,71771.0,133.6543,133.9034,133.5921,133.5921,71771.0
2016-06-07 09:30:00,150.32,150.97,149.44,150.41,26699.0,133.7255,134.3038,132.9427,133.8056,26699.0
2016-06-07 10:00:00,150.59,150.73,150.22,150.34,25935.0,133.9657,134.0903,133.6366,133.7433,25935.0
2016-06-07 10:30:00,150.44,150.56,150.27,150.56,14934.0,133.8323,133.939,133.681,133.939,14934.0
2016-06-07 11:00:00,150.62,150.8,150.45,150.77,94403.0,133.9924,134.1525,133.8412,134.1258,94403.0
2016-06-07 11:30:00,150.87,150.98,150.72,150.95,144977.0,134.2148,134.3127,134.0814,134.286,144977.0
2016-06-07 12:00:00,150.94,151.1,150.65,150.89,159431.0,134.2771,134.4194,134.0191,134.2326,159431.0
2016-06-07 12:30:00,150.91,151.58,150.86,151.49,72509.0,134.2504,134.8464,134.2059,134.7664,72509.0
2016-06-07 13:00:00,151.51,151.79,151.48,151.68,122878.0,134.7841,135.0332,134.7575,134.9354,122878.0
2016-06-07 13:30:00,151.68,151.8,151.45,151.62,24869.0,134.9354,135.0421,134.7308,134.882,24869.0
2016-06-07 14:00:00,151.68,151.83,151.6,151.77,29732.0,134.9354,135.0688,134.8642,135.0154,29732.0
2016-06-07 14:30:00,151.71,151.99,151.65,151.86,80278.0,134.9621,135.2112,134.9087,135.0955,80278.0
2016-06-07 15:00:00,151.83,152.06,151.77,151.85,77146.0,135.0688,135.2734,135.0154,135.0866,77146.0
2016-06-07 15:30:00,151.86,151.95,151.66,151.74,96792.0,135.0955,135.1756,134.9176,134.9888,96792.0
2016-06-08 09:30:00,151.5,152.92,151.47,152.28,63560.0,134.7752,136.0385,134.7486,135.4691,63560.0
2016-06-08 10:00:00,152.17,153.05,151.95,153.0,180169.0,135.3713,136.1541,135.1756,136.1097,180169.0
2016-06-08 10:30:00,153.04,153.22,152.68,152.99,80090.0,136.1452,136.3054,135.825,136.1008,80090.0
2016-06-08 11:00:00,152.99,153.06,152.47,153.0,44757.0,136.1008,136.163,135.6382,136.1097,44757.0
2016-06-08 11:30:00,153.03,153.18,152.71,152.83,29286.0,136.1363,136.2698,135.8517,135.9584,29286.0
2016-06-08 12:00:00,152.66,152.92,152.63,152.67,61509.0,135.8072,136.0385,135.7805,135.8161,61509.0
2016-06-08 12:30:00,152.72,153.51,152.72,153.44,118809.0,135.8606,136.5634,135.8606,136.5011,118809.0
2016-06-08 13:00:00,153.52,153.84,153.35,153.74,98039.0,136.5723,136.8569,136.421,136.768,98039.0
2016-06-08 13:30:00,153.58,153.77,153.32,153.59,72875.0,136.6256,136.7947,136.3943,136.6345,72875.0
2016-06-08 14:00:00,153.62,153.91,153.42,153.79,93378.0,136.6612,136.9192,136.4833,136.8124,93378.0
2016-06-08 14:30:00,153.79,154.19,153.78,153.8,147118.0,136.8124,137.1683,136.8035,136.8213,147118.0
2016-06-08 15:00:00,153.79,154.17,153.43,153.55,114734.0,136.8124,137.1505,136.4922,136.5989,114734.0
2016-06-08 15:30:00,153.54,153.6,153.14,153.46,133801.0,136.59,136.6434,136.2342,136.5189,133801.0
2016-06-09 09:30:00,153.93,157.2,153.89,156.8,242858.0,136.937,139.846,136.9014,139.4902,242858.0
2016-06-09 10:00:00,156.91,157.46,156.59,156.95,136872.0,139.588,140.0773,139.3033,139.6236,136872.0
2016-06-09 10:30:00,156.98,157.07,155.56,155.82,152597.0,139.6503,139.7304,138.387,138.6183,152597.0
2016-06-09 11:00:00,155.71,156.13,155.49,155.71,48269.0,138.5205,138.8941,138.3248,138.5205,48269.0
2016-06-09 11:30:00,155.6,156.21,155.06,155.78,116817.0,138.4226,138.9653,137.9422,138.5828,116817.0
2016-06-09 12:00:00,155.81,156.38,155.73,156.25,37930.0,138.6094,139.1165,138.5383,139.0009,37930.0
2016-06-09 12:30:00,156.28,156.51,156.17,156.43,26477.0,139.0276,139.2322,138.9297,139.161,26477.0
2016-06-09 13:00:00,156.34,156.44,155.81,155.97,106858.0,139.0809,139.1699,138.6094,138.7518,106858.0
2016-06-09 13:30:00,155.88,156.47,155.78,156.37,95484.0,138.6717,139.1966,138.5828,139.1076,95484.0
2016-06-09 14:00:00,156.39,156.65,156.12,156.27,203290.0,139.1254,139.3567,138.8852,139.0187,203290.0
2016-06-09 14:30:00,156.26,156.75,156.18,156.69,280956.0,139.0098,139.4457,138.9386,139.3923,280956.0
2016-06-09 15:00:00,156.66,157.06,156.55,156.89,408816.0,139.3656,139.7215,139.2678,139.5702,408816.0
2016-06-09 15:30:00,156.91,157.12,156.71,156.77,260584.0,139.588,139.7748,139.4101,139.4635,260584.0
2016-06-10 09:30:00,155.06,155.64,154.44,155.41,84190.0,137.9422,138.4582,137.3907,138.2536,84190.0
2016-06-10 10:00:00,155.4,155.52,154.06,154.06,63482.0,138.2447,138.3515,137.0526,137.0526,63482.0
2016-06-10 10:30:00,154.1,154.78,154.0,154.56,50265.0,137.0882,137.6932,136.9993,137.4974,50265.0
2016-06-10 11:00:00,154.57,154.88,154.31,154.64,36352.0,137.5063,137.7821,137.275,137.5686,36352.0
2016-06-10 11:30:00,154.59,154.69,154.0,154.64,84224.0,137.5241,137.6131,136.9993,137.5686,84224.0
2016-06-10 12:00:00,154.62,154.78,153.73,153.82,52685.0,137.5508,137.6932,136.7591,136.8391,52685.0
2016-06-10 12:30:00,153.79,154.26,153.63,153.96,18110.0,136.8124,137.2306,136.6701,136.9637,18110.0
2016-06-10 13:00:00,154.02,154.1,153.66,153.77,26002.0,137.0171,137.0882,136.6968,136.7947,26002.0
2016-06-10 13:30:00,153.76,153.81,153.32,153.35,41728.0,136.7858,136.8302,136.3943,136.421,41728.0
2016-06-10 14:00:00,153.37,153.39,152.7,152.83,50166.0,136.4388,136.4566,135.8428,135.9584,50166.0
2016-06-10 14:30:00,152.8,153.08,152.73,152.83,50625.0,135.9317,136.1808,135.8695,135.9584,50625.0
2016-06-10 15:00:00,152.82,153.03,152.75,152.78,64592.0,135.9495,136.1363,135.8873,135.9139,64592.0
2016-06-10 15:30:00,152.79,153.26,152.78,153.0,197988.0,135.9228,136.341,135.9139,136.1097,197988.0
2016-06-13 09:30:00,152.49,154.92,152.49,154.47,97441.0,135.656,137.8177,135.656,137.4174,97441.0
2016-06-13 10:00:00,154.38,155.07,154.3,154.45,76557.0,137.3373,137.9511,137.2661,137.3996,76557.0
2016-06-13 10:30:00,154.56,154.8,153.8,154.3,61740.0,137.4974,137.7109,136.8213,137.2661,61740.0
2016-06-13 11:00:00,154.19,154.49,153.83,154.29,42853.0,137.1683,137.4352,136.848,137.2572,42853.0
2016-06-13 11:30:00,154.2,154.2,153.4,153.4,28329.0,137.1772,137.1772,136.4655,136.4655,28329.0
2016-06-13 12:00:00,153.47,153.79,153.04,153.37,22051.0,136.5278,136.8124,136.1452,136.4388,22051.0
2016-06-13 12:30:00,153.51,153.91,153.2,153.65,40977.0,136.5634,136.9192,136.2876,136.6879,40977.0
2016-06-13 13:00:00,153.75,153.82,153.48,153.66,18112.0,136.7769,136.8391,136.5367,136.6968,18112.0
2016-06-13 13:30:00,153.69,153.85,153.2,153.26,28346.0,136.7235,136.8658,136.2876,136.341,28346.0
2016-06-13 14:00:00,153.3,153.84,153.26,153.5,42665.0,136.3765,136.8569,136.341,136.5545,42665.0
2016-06-13 14:30:00,153.55,153.84,153.34,153.41,77180.0,136.5989,136.8569,136.4121,136.4744,77180.0
2016-06-13 15:00:00,153.4,153.53,152.86,153.05,33732.0,136.4655,136.5811,135.9851,136.1541,33732.0
2016-06-13 15:30:00,153.01,153.2,152.52,152.58,102940.0,136.1186,136.2876,135.6826,135.736,102940.0
2016-06-14 09:30:00,152.75,153.59,152.17,152.51,161295.0,135.8873,136.6345,135.3713,135.6737,161295.0
2016-06-14 10:00:00,152.51,152.71,151.83,152.18,51934.0,135.6737,135.8517,135.0688,135.3802,51934.0
2016-06-14 10:30:00,152.22,152.27,151.3,151.42,69736.0,135.4158,135.4602,134.5973,134.7041,69736.0
2016-06-14 11:00:00,151.42,152.03,151.1,151.36,52017.0,134.7041,135.2467,134.4194,134.6507,52017.0
2016-06-14 11:30:00,151.29,152.74,151.27,152.49,92815.0,134.5884,135.8784,134.5706,135.656,92815.0
2016-06-14 12:00:00,152.54,152.94,152.1,152.75,53916.0,135.7004,136.0563,135.309,135.8873,53916.0
2016-06-14 12:30:00,152.78,152.9,152.52,152.85,38014.0,135.9139,136.0207,135.6826,135.9762,38014.0
2016-06-14 13:00:00,152.8,152.99,152.41,152.55,21377.0,135.9317,136.1008,135.5848,135.7093,21377.0
2016-06-14 13:30:00,152.49,152.8,152.19,152.19,13406.0,135.656,135.9317,135.3891,135.3891,13406.0
2016-06-14 14:00:00,152.19,152.7,152.19,152.6,72366.0,135.3891,135.8428,135.3891,135.7538,72366.0
2016-06-14 14:30:00,152.61,152.61,151.92,152.08,60808.0,135.7627,135.7627,135.1489,135.2912,60808.0
2016-06-14 15:00:00,152.03,152.73,151.88,152.67,47155.0,135.2467,135.8695,135.1133,135.8161,47155.0
2016-06-14 15:30:00,152.66,152.86,152.41,152.64,131984.0,135.8072,135.9851,135.5848,135.7894,131984.0
2016-06-15 09:30:00,153.29,153.78,152.68,153.32,70927.0,136.4209,136.857,135.878,136.4476,70927.0
2016-06-15 10:00:00,153.43,154.46,153.25,154.03,83010.0,136.5455,137.4621,136.3853,137.0795,83010.0
2016-06-15 10:30:00,154.1,155.1,154.06,154.7,61414.0,137.1418,138.0317,137.1062,137.6757,61414.0
2016-06-15 11:00:00,154.68,155.18,154.34,154.34,22956.0,137.6579,138.1029,137.3553,137.3553,22956.0
2016-06-15 11:30:00,154.32,154.5,154.15,154.4,52661.0,137.3375,137.4977,137.1863,137.4087,52661.0
2016-06-15 12:00:00,154.4,154.48,154.02,154.08,28027.0,137.4087,137.4799,137.0706,137.124,28027.0
2016-06-15 12:30:00,154.14,154.5,154.09,154.27,12264.0,137.1774,137.4977,137.1329,137.293,12264.0
2016-06-15 13:00:00,154.22,154.33,153.86,154.08,21512.0,137.2486,137.3464,136.9282,137.124,21512.0
2016-06-15 13:30:00,154.09,154.46,153.74,154.16,23463.0,137.1329,137.4621,136.8214,137.1952,23463.0
2016-06-15 14:00:00,154.32,154.5,153.86,154.21,26330.0,137.3375,137.4977,136.9282,137.2397,26330.0
2016-06-15 14:30:00,154.18,154.72,153.87,154.5,117180.0,137.213,137.6935,136.9371,137.4977,117180.0
2016-06-15 15:00:00,154.51,154.66,154.38,154.47,113103.0,137.5066,137.6401,137.3909,137.471,113103.0
2016-06-15 15:30:00,154.47,154.52,153.47,153.64,79876.0,137.471,137.5155,136.5811,136.7324,79876.0
2016-06-16 09:30:00,152.41,153.11,151.79,152.03,52311.0,135.6377,136.2607,135.086,135.2996,52311.0
2016-06-16 10:00:00,151.9,152.92,151.74,152.35,27917.0,135.1839,136.0916,135.0415,135.5843,27917.0
2016-06-16 10:30:00,152.24,152.68,151.99,152.33,39914.0,135.4864,135.878,135.264,135.5665,39914.0
2016-06-16 11:00:00,152.24,152.92,152.22,152.92,74912.0,135.4864,136.0916,135.4686,136.0916,74912.0
2016-06-16 11:30:00,152.99,153.42,152.55,152.72,67800.0,136.1539,136.5366,135.7623,135.9136,67800.0
2016-06-16 12:00:00,152.65,153.08,152.27,152.9,15833.0,135.8513,136.234,135.5131,136.0738,15833.0
2016-06-16 12:30:00,152.96,153.57,152.75,152.98,25356.0,136.1272,136.6701,135.9403,136.145,25356.0
2016-06-16 13:00:00,153.07,153.39,152.68,152.76,163797.0,136.2251,136.5099,135.878,135.9492,163797.0
2016-06-16 13:30:00,152.91,153.29,152.75,152.97,31135.0,136.0827,136.4209,135.9403,136.1361,31135.0
2016-06-16 14:00:00,153.02,153.85,153.02,153.43,40560.0,136.1806,136.9193,136.1806,136.5455,40560.0
2016-06-16 14:30:00,153.42,154.05,153.31,153.7,80528.0,136.5366,137.0973,136.4387,136.7858,80528.0
2016-06-16 15:00:00,153.65,154.15,153.57,154.05,45739.0,136.7413,137.1863,136.6701,137.0973,45739.0
2016-06-16 15:30:00,154.04,154.22,153.79,153.95,104725.0,137.0884,137.2486,136.8659,137.0083,104725.0
2016-06-17 09:30:00,153.57,154.05,152.41,154.05,130490.0,136.6701,137.0973,135.6377,137.0973,130490.0
2016-06-17 10:00:00,154.1,154.79,153.56,154.35,103185.0,137.1418,137.7558,136.6612,137.3642,103185.0
2016-06-17 10:30:00,154.3,154.65,154.08,154.37,79557.0,137.3197,137.6312,137.124,137.382,79557.0
2016-06-17 11:00:00,154.43,155.0,154.1,154.47,122592.0,137.4354,137.9427,137.1418,137.471,122592.0
2016-06-17 11:30:00,154.64,154.72,153.93,154.19,15169.0,137.6223,137.6935,136.9905,137.2219,15169.0
2016-06-17 12:00:00,154.2,154.78,154.05,154.07,25210.0,137.2308,137.7469,137.0973,137.1151,25210.0
2016-06-17 12:30:00,154.11,154.34,153.55,153.6,11949.0,137.1507,137.3553,136.6523,136.6968,11949.0
2016-06-17 13:00:00,153.56,154.4,153.47,154.22,36742.0,136.6612,137.4087,136.5811,137.2486,36742.0
2016-06-17 13:30:00,154.25,154.59,154.16,154.51,58378.0,137.2753,137.5778,137.1952,137.5066,58378.0
2016-06-17 14:00:00,154.36,154.72,154.2,154.42,24937.0,137.3731,137.6935,137.2308,137.4265,24937.0
2016-06-17 14:30:00,154.52,154.73,154.44,154.66,58221.0,137.5155,137.7024,137.4443,137.6401,58221.0
2016-06-17 15:00:00,154.71,154.76,154.36,154.48,20439.0,137.6846,137.7291,137.3731,137.4799,20439.0
2016-06-17 15:30:00,154.56,154.65,154.39,154.51,127636.0,137.5511,137.6312,137.3998,137.5066,127636.0
2016-06-20 09:30:00,155.74,157.27,155.51,156.46,89519.0,138.6013,139.9629,138.3966,139.242,89519.0
2016-06-20 10:00:00,156.37,156.97,155.92,155.97,70882.0,139.162,139.6959,138.7615,138.806,70882.0
2016-06-20 10:30:00,155.93,156.11,155.4,156.11,22834.0,138.7704,138.9306,138.2987,138.9306,22834.0
2016-06-20 11:00:00,156.11,156.46,155.77,156.16,54276.0,138.9306,139.242,138.628,138.9751,54276.0
2016-06-20 11:30:00,156.17,156.55,155.91,156.48,24495.0,138.984,139.3221,138.7526,139.2598,24495.0
2016-06-20 12:00:00,156.51,156.61,156.17,156.3,14848.0,139.2865,139.3755,138.984,139.0997,14848.0
2016-06-20 12:30:00,156.32,156.43,156.1,156.13,16257.0,139.1175,139.2153,138.9217,138.9484,16257.0
2016-06-20 13:00:00,156.09,156.45,155.58,155.58,20193.0,138.9128,139.2331,138.4589,138.4589,20193.0
2016-06-20 13:30:00,155.62,156.34,155.6,156.23,57702.0,138.4945,139.1353,138.4767,139.0374,57702.0
2016-06-20 14:00:00,156.17,156.32,155.74,155.89,23793.0,138.984,139.1175,138.6013,138.7348,23793.0
2016-06-20 14:30:00,155.8,156.13,155.64,156.06,27981.0,138.6547,138.9484,138.5123,138.8861,27981.0
2016-06-20 15:00:00,156.09,156.09,155.34,155.35,46776.0,138.9128,138.9128,138.2453,138.2542,46776.0
2016-06-20 15:30:00,155.35,155.68,155.35,155.58,110474.0,138.2542,138.5479,138.2542,138.4589,110474.0
2016-06-21 09:30:00,155.56,156.31,154.94,155.3,63281.0,138.4411,139.1086,137.8893,138.2097,63281.0
2016-06-21 10:00:00,155.11,155.31,154.29,154.65,53984.0,138.0406,138.2186,137.3108,137.6312,53984.0
2016-06-21 10:30:00,154.65,154.89,153.94,154.19,24268.0,137.6312,137.8448,136.9994,137.2219,24268.0
2016-06-21 11:00:00,154.17,154.85,154.14,154.55,14423.0,137.2041,137.8092,137.1774,137.5422,14423.0
2016-06-21 11:30:00,154.37,154.54,153.89,154.06,26606.0,137.382,137.5333,136.9549,137.1062,26606.0
2016-06-21 12:00:00,154.12,154.49,154.04,154.33,21336.0,137.1596,137.4888,137.0884,137.3464,21336.0
2016-06-21 12:30:00,154.36,154.53,154.01,154.19,15836.0,137.3731,137.5244,137.0617,137.2219,15836.0
2016-06-21 13:00:00,154.21,154.54,153.99,154.35,49123.0,137.2397,137.5333,137.0439,137.3642,49123.0
2016-06-21 13:30:00,154.36,154.57,154.03,154.31,36150.0,137.3731,137.56,137.0795,137.3286,36150.0
2016-06-21 14:00:00,154.25,154.67,154.17,154.56,36061.0,137.2753,137.649,137.2041,137.5511,36061.0
2016-06-21 14:30:00,154.55,154.82,154.42,154.55,85278.0,137.5422,137.7825,137.4265,137.5422,85278.0
2016-06-21 15:00:00,154.46,154.56,153.89,154.49,64519.0,137.4621,137.5511,136.9549,137.4888,64519.0
2016-06-21 15:30:00,154.42,154.7,154.22,154.38,151384.0,137.4265,137.6757,137.2486,137.3909,151384.0
2016-06-22 09:30:00,154.56,154.99,153.37,154.03,42917.0,137.5511,137.9338,136.4921,137.0795,42917.0
2016-06-22 10:00:00,153.89,154.98,153.89,154.75,32565.0,136.9549,137.9249,136.9549,137.7202,32565.0
2016-06-22 10:30:00,154.7,154.78,154.57,154.61,99435.0,137.6757,137.7469,137.56,137.5956,99435.0
2016-06-22 11:00:00,154.58,155.25,154.58,155.25,32802.0,137.5689,138.1652,137.5689,138.1652,32802.0
2016-06-22 11:30:00,155.16,155.16,154.39,154.39,13200.0,138.0851,138.0851,137.3998,137.3998,13200.0
2016-06-22 12:00:00,154.4,154.47,153.67,153.9,33428.0,137.4087,137.471,136.7591,136.9638,33428.0
2016-06-22 12:30:00,153.89,154.18,153.64,154.07,39563.0,136.9549,137.213,136.7324,137.1151,39563.0
2016-06-22 13:00:00,154.04,154.06,153.1,153.31,31454.0,137.0884,137.1062,136.2518,136.4387,31454.0
2016-06-22 13:30:00,153.41,153.71,153.28,153.62,57239.0,136.5277,136.7947,136.412,136.7146,57239.0
2016-06-22 14:00:00,153.68,153.95,153.64,153.87,23546.0,136.768,137.0083,136.7324,136.9371,23546.0
2016-06-22 14:30:00,153.88,153.9,153.24,153.4,18484.0,136.946,136.9638,136.3764,136.5188,18484.0
2016-06-22 15:00:00,153.42,153.64,153.22,153.37,29065.0,136.5366,136.7324,136.3586,136.4921,29065.0
2016-06-22 15:30:00,153.39,153.5,153.09,153.17,87564.0,136.5099,136.6078,136.2429,136.3141,87564.0
2016-06-23 09:30:00,154.03,154.96,153.71,154.83,27247.0,137.0795,137.9071,136.7947,137.7914,27247.0
2016-06-23 10:00:00,154.84,155.11,154.36,154.58,48148.0,137.8003,138.0406,137.3731,137.5689,48148.0
2016-06-23 10:30:00,154.52,154.9,154.01,154.73,32770.0,137.5155,137.8537,137.0617,137.7024,32770.0
2016-06-23 11:00:00,154.63,155.04,154.49,154.81,35995.0,137.6134,137.9783,137.4888,137.7736,35995.0
2016-06-23 11:30:00,154.82,155.02,154.52,154.52,43102.0,137.7825,137.9605,137.5155,137.5155,43102.0
2016-06-23 12:00:00,154.61,155.01,154.59,154.69,127080.0,137.5956,137.9516,137.5778,137.6668,127080.0
2016-06-23 12:30:00,154.73,154.73,154.28,154.39,20328.0,137.7024,137.7024,137.3019,137.3998,20328.0
2016-06-23 13:00:00,154.41,154.78,154.35,154.74,17755.0,137.4176,137.7469,137.3642,137.7113,17755.0
2016-06-23 13:30:00,154.7,154.74,154.11,154.17,23443.0,137.6757,137.7113,137.1507,137.2041,23443.0
2016-06-23 14:00:00,154.13,154.35,153.98,154.14,46229.0,137.1685,137.3642,137.035,137.1774,46229.0
2016-06-23 14:30:00,154.08,154.49,154.0,154.43,41671.0,137.124,137.4888,137.0528,137.4354,41671.0
2016-06-23 15:00:00,154.47,154.7,154.26,154.29,53454.0,137.471,137.6757,137.2842,137.3108,53454.0
2016-06-23 15:30:00,154.3,154.9,154.29,154.88,144284.0,137.3197,137.8537,137.3108,137.8359,144284.0
2016-06-24 09:30:00,151.0,153.0,150.91,152.21,192309.0,134.3829,136.1628,134.3028,135.4597,192309.0
2016-06-24 10:00:00,152.16,153.47,152.15,153.03,95867.0,135.4152,136.5811,135.4063,136.1895,95867.0
2016-06-24 10:30:00,153.01,153.54,153.01,153.06,103640.0,136.1717,136.6434,136.1717,136.2162,103640.0
2016-06-24 11:00:00,153.1,153.97,152.73,153.97,69923.0,136.2518,137.0261,135.9225,137.0261,69923.0
2016-06-24 11:30:00,153.97,154.62,153.69,154.46,116961.0,137.0261,137.6045,136.7769,137.4621,116961.0
2016-06-24 12:00:00,154.47,155.16,154.17,155.16,70122.0,137.471,138.0851,137.2041,138.0851,70122.0
2016-06-24 12:30:00,155.13,155.17,154.26,154.67,79946.0,138.0584,138.094,137.2842,137.649,79946.0
2016-06-24 13:00:00,154.67,155.27,154.35,155.02,54622.0,137.649,138.183,137.3642,137.9605,54622.0
2016-06-24 13:30:00,155.02,155.84,154.92,155.75,109645.0,137.9605,138.6903,137.8715,138.6102,109645.0
2016-06-24 14:00:00,155.77,155.97,155.23,155.3,89308.0,138.628,138.806,138.1474,138.2097,89308.0
2016-06-24 14:30:00,155.3,155.3,154.75,155.03,77880.0,138.2097,138.2097,137.7202,137.9694,77880.0
2016-06-24 15:00:00,155.06,155.12,154.51,154.6,75502.0,137.9961,138.0495,137.5066,137.5867,75502.0
2016-06-24 15:30:00,154.57,155.56,154.38,154.52,270340.0,137.56,138.4411,137.3909,137.5155,270340.0
2016-06-27 09:30:00,153.74,155.31,153.64,153.75,179798.0,136.8214,138.2186,136.7324,136.8303,179798.0
2016-06-27 10:00:00,153.69,154.11,152.2,152.41,116163.0,136.7769,137.1507,135.4508,135.6377,116163.0
2016-06-27 10:30:00,152.33,153.47,152.27,153.13,213812.0,135.5665,136.5811,135.5131,136.2785,213812.0
2016-06-27 11:00:00,153.05,154.34,153.04,154.34,215741.0,136.2073,137.3553,136.1984,137.3553,215741.0
2016-06-27 11:30:00,154.28,155.56,154.06,154.37,148233.0,137.3019,138.4411,137.1062,137.382,148233.0
2016-06-27 12:00:00,154.41,155.43,154.28,155.28,102563.0,137.4176,138.3254,137.3019,138.1919,102563.0
2016-06-27 12:30:00,155.46,155.7,154.4,154.53,94810.0,138.3521,138.5657,137.4087,137.5244,94810.0
2016-06-27 13:00:00,154.53,154.7,154.18,154.28,59753.0,137.5244,137.6757,137.213,137.3019,59753.0
2016-06-27 13:30:00,154.25,154.39,153.5,153.95,92274.0,137.2753,137.3998,136.6078,137.0083,92274.0
2016-06-27 14:00:00,153.93,154.35,153.53,153.9,71845.0,136.9905,137.3642,136.6345,136.9638,71845.0
2016-06-27 14:30:00,153.93,154.28,153.1,153.44,78771.0,136.9905,137.3019,136.2518,136.5544,78771.0
2016-06-27 15:00:00,153.46,153.85,153.14,153.42,174800.0,136.5722,136.9193,136.2874,136.5366,174800.0
2016-06-27 15:30:00,153.45,154.26,153.24,153.8,339941.0,136.5633,137.2842,136.3764,136.8748,339941.0
2016-06-28 09:30:00,154.54,155.97,154.28,154.98,113720.0,137.5333,138.806,137.3019,137.9249,113720.0
2016-06-28 10:00:00,155.07,155.12,154.3,154.98,60026.0,138.005,138.0495,137.3197,137.9249,60026.0
2016-06-28 10:30:00,155.0,155.22,154.43,154.83,100281.0,137.9427,138.1385,137.4354,137.7914,100281.0
2016-06-28 11:00:00,154.87,154.99,154.5,154.63,125962.0,137.827,137.9338,137.4977,137.6134,125962.0
2016-06-28 11:30:00,154.71,155.8,154.59,155.45,130623.0,137.6846,138.6547,137.5778,138.3432,130623.0
2016-06-28 12:00:00,155.55,155.7,155.1,155.3,68637.0,138.4322,138.5657,138.0317,138.2097,68637.0
2016-06-28 12:30:00,155.34,155.51,155.28,155.34,85284.0,138.2453,138.3966,138.1919,138.2453,85284.0
2016-06-28 13:00:00,155.4,155.75,155.28,155.35,80856.0,138.2987,138.6102,138.1919,138.2542,80856.0
2016-06-28 13:30:00,155.4,156.0,155.4,155.84,63549.0,138.2987,138.8327,138.2987,138.6903,63549.0
2016-06-28 14:00:00,155.87,155.93,155.47,155.78,42364.0,138.717,138.7704,138.361,138.6369,42364.0
2016-06-28 14:30:00,155.84,157.0,155.69,156.75,243573.0,138.6903,139.7226,138.5568,139.5001,243573.0
2016-06-28 15:00:00,156.75,157.16,156.34,156.44,58466.0,139.5001,139.865,139.1353,139.2242,58466.0
2016-06-28 15:30:00,156.52,156.98,156.22,156.92,109388.0,139.2954,139.7048,139.0285,139.6514,109388.0
2016-06-29 09:30:00,158.03,160.63,158.03,160.44,201710.0,140.6393,142.9532,140.6393,142.7841,201710.0
2016-06-29 10:00:00,160.3,161.49,159.8,160.75,173833.0,142.6595,143.7185,142.2145,143.0599,173833.0
2016-06-29 10:30:00,160.74,161.19,159.29,159.3,164008.0,143.051,143.4515,141.7606,141.7695,164008.0
2016-06-29 11:00:00,159.3,160.06,159.28,159.95,60542.0,141.7695,142.4459,141.7517,142.348,60542.0
2016-06-29 11:30:00,159.99,160.23,159.57,159.83,129093.0,142.3836,142.5972,142.0098,142.2412,129093.0
2016-06-29 12:00:00,159.9,160.12,159.82,160.07,60255.0,142.3035,142.4993,142.2323,142.4548,60255.0
2016-06-29 12:30:00,160.02,160.45,159.84,160.45,42009.0,142.4103,142.793,142.2501,142.793,42009.0
2016-06-29 13:00:00,160.46,160.8,160.22,160.67,69916.0,142.8019,143.1044,142.5883,142.9887,69916.0
2016-06-29 13:30:00,160.67,161.24,160.66,161.12,54334.0,142.9887,143.496,142.9798,143.3892,54334.0
2016-06-29 14:00:00,161.14,161.25,160.9,161.02,41314.0,143.407,143.5049,143.1934,143.3002,41314.0
2016-06-29 14:30:00,161.03,161.78,160.95,161.41,87221.0,143.3091,143.9766,143.2379,143.6473,87221.0
2016-06-29 15:00:00,161.43,161.51,161.0,161.3,117474.0,143.6651,143.7363,143.2824,143.5494,117474.0
2016-06-29 15:30:00,161.34,161.35,160.8,161.05,137959.0,143.585,143.5939,143.1044,143.3269,137959.0
2016-06-30 09:30:00,161.02,161.5,159.79,160.18,41082.0,143.3002,143.7274,142.2056,142.5527,41082.0
2016-06-30 10:00:00,160.19,160.33,159.51,159.72,54821.0,142.5616,142.6862,141.9564,142.1433,54821.0
2016-06-30 10:30:00,159.69,160.16,159.5,160.16,47530.0,142.1166,142.5349,141.9475,142.5349,47530.0
2016-06-30 11:00:00,160.06,160.27,159.68,159.98,58928.0,142.4459,142.6328,142.1077,142.3747,58928.0
2016-06-30 11:30:00,159.96,160.23,159.86,160.13,28305.0,142.3569,142.5972,142.2679,142.5082,28305.0
2016-06-30 12:00:00,160.1,160.56,159.79,160.48,25640.0,142.4815,142.8909,142.2056,142.8197,25640.0
2016-06-30 12:30:00,160.55,160.63,160.23,160.46,19221.0,142.882,142.9532,142.5972,142.8019,19221.0
2016-06-30 13:00:00,160.44,161.13,160.44,160.97,19991.0,142.7841,143.3981,142.7841,143.2557,19991.0
2016-06-30 13:30:00,161.01,161.49,160.8,160.9,29729.0,143.2913,143.7185,143.1044,143.1934,29729.0
2016-06-30 14:00:00,160.91,161.49,160.84,161.09,33928.0,143.2023,143.7185,143.14,143.3625,33928.0
2016-06-30 14:30:00,161.09,161.54,161.04,161.37,34032.0,143.3625,143.763,143.318,143.6117,34032.0
2016-06-30 15:00:00,161.43,161.56,160.99,161.45,60377.0,143.6651,143.7808,143.2735,143.6829,60377.0
2016-06-30 15:30:00,161.48,161.7,161.08,161.7,111026.0,143.7096,143.9054,143.3536,143.9054,111026.0
2016-07-01 09:30:00,162.16,164.01,161.77,163.77,56004.0,144.3148,145.9612,143.9677,145.7476,56004.0
2016-07-01 10:00:00,163.96,164.03,163.27,163.4,56571.0,145.9167,145.979,145.3026,145.4183,56571.0
2016-07-01 10:30:00,163.46,163.66,163.02,163.07,40940.0,145.4717,145.6497,145.0801,145.1246,40940.0
2016-07-01 11:00:00,163.04,163.79,162.93,163.73,59309.0,145.0979,145.7654,145.0,145.712,59309.0
2016-07-01 11:30:00,163.75,164.1,163.74,163.9,34163.0,145.7298,146.0413,145.7209,145.8633,34163.0
2016-07-01 12:00:00,163.92,164.35,163.88,163.97,17830.0,145.8811,146.2638,145.8455,145.9256,17830.0
2016-07-01 12:30:00,163.88,164.5,163.85,164.26,23037.0,145.8455,146.3973,145.8188,146.1837,23037.0
2016-07-01 13:00:00,164.35,164.57,164.01,164.06,28363.0,146.2638,146.4596,145.9612,146.0057,28363.0
2016-07-01 13:30:00,163.95,164.43,163.95,164.25,28165.0,145.9078,146.335,145.9078,146.1748,28165.0
2016-07-01 14:00:00,164.25,164.68,164.13,164.58,79135.0,146.1748,146.5575,146.068,146.4685,79135.0
2016-07-01 14:30:00,164.58,164.59,164.0,164.2,46799.0,146.4685,146.4774,145.9523,146.1303,46799.0
2016-07-01 15:00:00,164.14,164.7,164.14,164.45,41186.0,146.0769,146.5753,146.0769,146.3528,41186.0
2016-07-01 15:30:00,164.43,164.64,163.98,164.24,139496.0,146.335,146.5219,145.9345,146.1659,139496.0
2016-07-05 09:30:00,162.51,163.64,162.0,162.53,47718.0,144.6263,145.6319,144.1724,144.6441,47718.0
2016-07-05 10:00:00,162.41,162.5,161.37,161.56,42882.0,144.5373,144.6174,143.6117,143.7808,42882.0
2016-07-05 10:30:00,161.5,162.0,161.5,161.81,58245.0,143.7274,144.1724,143.7274,144.0033,58245.0
2016-07-05 11:00:00,161.9,161.99,161.23,161.36,59831.0,144.0834,144.1635,143.4871,143.6028,59831.0
2016-07-05 11:30:00,161.26,161.44,160.45,160.68,32187.0,143.5138,143.674,142.793,142.9976,32187.0
2016-07-05 12:00:00,160.71,160.98,160.61,160.96,38695.0,143.0243,143.2646,142.9354,143.2468,38695.0
2016-07-05 12:30:00,160.96,161.15,160.77,160.94,29341.0,143.2468,143.4159,143.0777,143.229,29341.0
2016-07-05 13:00:00,160.88,161.09,160.59,160.77,56185.0,143.1756,143.3625,142.9176,143.0777,56185.0
2016-07-05 13:30:00,160.78,160.78,160.32,160.6,27434.0,143.0866,143.0866,142.6773,142.9265,27434.0
2016-07-05 14:00:00,160.64,160.94,160.5,160.65,23439.0,142.9621,143.229,142.8375,142.971,23439.0
2016-07-05 14:30:00,160.65,160.91,160.38,160.74,25226.0,142.971,143.2023,142.7307,143.051,25226.0
2016-07-05 15:00:00,160.63,160.93,160.56,160.87,32911.0,142.9532,143.2201,142.8909,143.1667,32911.0
2016-07-05 15:30:00,160.94,161.49,160.83,161.16,81947.0,143.229,143.7185,143.1311,143.4248,81947.0
2016-07-06 09:30:00,161.06,161.94,160.72,160.97,48579.0,143.3358,144.119,143.0332,143.2557,48579.0
2016-07-06 10:00:00,161.09,161.86,160.96,161.12,125578.0,143.3625,144.0478,143.2468,143.3892,125578.0
2016-07-06 10:30:00,161.1,161.52,160.72,161.24,85559.0,143.3714,143.7452,143.0332,143.496,85559.0
2016-07-06 11:00:00,161.28,161.65,160.75,160.98,206933.0,143.5316,143.8609,143.0599,143.2646,206933.0
2016-07-06 11:30:00,160.98,161.2,160.52,161.03,25774.0,143.2646,143.4604,142.8553,143.3091,25774.0
2016-07-06 12:00:00,161.07,161.29,160.86,161.05,34841.0,143.3447,143.5405,143.1578,143.3269,34841.0
2016-07-06 12:30:00,161.13,161.28,160.8,160.89,19286.0,143.3981,143.5316,143.1044,143.1845,19286.0
2016-07-06 13:00:00,160.91,160.96,160.67,160.85,25017.0,143.2023,143.2468,142.9887,143.1489,25017.0
2016-07-06 13:30:00,160.84,160.84,160.43,160.51,28085.0,143.14,143.14,142.7752,142.8464,28085.0
2016-07-06 14:00:00,160.5,160.95,160.4,160.78,34587.0,142.8375,143.2379,142.7485,143.0866,34587.0
2016-07-06 14:30:00,160.78,161.13,160.57,161.07,67051.0,143.0866,143.3981,142.8998,143.3447,67051.0
2016-07-06 15:00:00,161.09,161.28,160.95,161.16,88308.0,143.3625,143.5316,143.2379,143.4248,88308.0
2016-07-06 15:30:00,161.18,161.5,161.13,161.43,182686.0,143.4426,143.7274,143.3981,143.6651,182686.0
2016-07-07 09:30:00,161.78,162.61,161.48,161.93,99068.0,143.9766,144.7153,143.7096,144.1101,99068.0
2016-07-07 10:00:00,161.93,162.15,161.54,162.05,46898.0,144.1101,144.3059,143.763,144.2169,46898.0
2016-07-07 10:30:00,162.08,162.12,161.45,161.51,22816.0,144.2436,144.2792,143.6829,143.7363,22816.0
2016-07-07 11:00:00,161.49,162.14,161.41,161.91,28505.0,143.7185,144.297,143.6473,144.0923,28505.0
2016-07-07 11:30:00,162.0,162.22,161.75,162.11,65172.0,144.1724,144.3682,143.9499,144.2703,65172.0
2016-07-07 12:00:00,162.12,162.16,161.64,161.94,54136.0,144.2792,144.3148,143.852,144.119,54136.0
2016-07-07 12:30:00,161.96,162.09,161.61,161.61,18925.0,144.1368,144.2525,143.8253,143.8253,18925.0
2016-07-07 13:00:00,161.56,161.58,160.74,160.77,26688.0,143.7808,143.7986,143.051,143.0777,26688.0
2016-07-07 13:30:00,160.84,161.17,160.38,160.6,25186.0,143.14,143.4337,142.7307,142.9265,25186.0
2016-07-07 14:00:00,160.6,160.8,160.15,160.27,26548.0,142.9265,143.1044,142.526,142.6328,26548.0
2016-07-07 14:30:00,160.32,160.42,160.09,160.1,19432.0,142.6773,142.7663,142.4726,142.4815,19432.0
2016-07-07 15:00:00,160.05,160.83,160.05,160.66,24557.0,142.437,143.1311,142.437,142.9798,24557.0
2016-07-07 15:30:00,160.82,161.15,160.78,161.12,72066.0,143.1222,143.4159,143.0866,143.3892,72066.0
2016-07-08 09:30:00,162.29,163.06,161.83,162.0,104382.0,144.4305,145.1157,144.0211,144.1724,104382.0
2016-07-08 10:00:00,162.04,162.66,161.68,162.44,60861.0,144.208,144.7598,143.8876,144.564,60861.0
2016-07-08 10:30:00,162.42,164.04,162.38,163.96,148653.0,144.5462,145.9879,144.5106,145.9167,148653.0
2016-07-08 11:00:00,164.06,164.82,163.73,164.75,44140.0,146.0057,146.6821,145.712,146.6198,44140.0
2016-07-08 11:30:00,164.78,164.78,164.16,164.48,29851.0,146.6465,146.6465,146.0947,146.3795,29851.0
2016-07-08 12:00:00,164.38,164.54,164.02,164.33,15824.0,146.2905,146.4329,145.9701,146.246,15824.0
2016-07-08 12:30:00,164.27,164.49,164.09,164.25,28795.0,146.1926,146.3884,146.0324,146.1748,28795.0
2016-07-08 13:00:00,164.23,164.5,163.96,164.47,43842.0,146.157,146.3973,145.9167,146.3706,43842.0
2016-07-08 13:30:00,164.52,164.64,164.38,164.63,21445.0,146.4151,146.5219,146.2905,146.513,21445.0
2016-07-08 14:00:00,164.67,165.03,164.64,164.89,46284.0,146.5486,146.8689,146.5219,146.7444,46284.0
2016-07-08 14:30:00,164.84,165.26,164.63,164.63,43011.0,146.6999,147.0736,146.513,146.513,43011.0
2016-07-08 15:00:00,164.63,164.74,164.5,164.59,32891.0,146.513,146.6109,146.3973,146.4774,32891.0
2016-07-08 15:30:00,164.41,164.86,164.3,164.83,95936.0,146.3172,146.7177,146.2193,146.691,95936.0
2016-07-11 09:30:00,164.85,166.32,164.81,165.3,74687.0,146.7088,148.017,146.6732,147.1092,74687.0
2016-07-11 10:00:00,165.34,165.65,164.81,164.95,31644.0,147.1448,147.4207,146.6732,146.7977,31644.0
2016-07-11 10:30:00,164.99,165.18,164.47,164.68,46069.0,146.8333,147.0024,146.3706,146.5575,46069.0
2016-07-11 11:00:00,164.75,164.78,164.42,164.59,44219.0,146.6198,146.6465,146.3261,146.4774,44219.0
2016-07-11 11:30:00,164.62,164.74,164.21,164.25,22770.0,146.5041,146.6109,146.1392,146.1748,22770.0
2016-07-11 12:00:00,164.24,164.69,164.16,164.52,40412.0,146.1659,146.5664,146.0947,146.4151,40412.0
2016-07-11 12:30:00,164.56,164.72,164.44,164.71,20256.0,146.4507,146.5931,146.3439,146.5842,20256.0
2016-07-11 13:00:00,164.64,164.76,164.42,164.55,20455.0,146.5219,146.6287,146.3261,146.4418,20455.0
2016-07-11 13:30:00,164.45,164.46,163.91,163.91,22359.0,146.3528,146.3617,145.8722,145.8722,22359.0
2016-07-11 14:00:00,163.91,164.16,163.71,164.08,24821.0,145.8722,146.0947,145.6942,146.0235,24821.0
2016-07-11 14:30:00,164.09,164.23,164.01,164.09,32079.0,146.0324,146.157,145.9612,146.0324,32079.0
2016-07-11 15:00:00,164.06,164.33,163.89,164.11,31924.0,146.0057,146.246,145.8544,146.0502,31924.0
2016-07-11 15:30:00,164.11,164.15,163.58,163.69,134105.0,146.0502,146.0858,145.5785,145.6764,134105.0
2016-07-12 09:30:00,164.5,164.92,163.24,163.25,41490.0,146.3973,146.771,145.2759,145.2848,41490.0
2016-07-12 10:00:00,163.35,163.72,162.55,163.57,44677.0,145.3738,145.7031,144.6619,145.5696,44677.0
2016-07-12 10:30:00,163.62,163.82,163.27,163.38,25109.0,145.6141,145.7921,145.3026,145.4005,25109.0
2016-07-12 11:00:00,163.5,163.78,163.27,163.34,51443.0,145.5073,145.7565,145.3026,145.3649,51443.0
2016-07-12 11:30:00,163.38,163.86,163.22,163.45,77754.0,145.4005,145.8277,145.2581,145.4628,77754.0
2016-07-12 12:00:00,163.4,163.66,163.24,163.41,53117.0,145.4183,145.6497,145.2759,145.4272,53117.0
2016-07-12 12:30:00,163.47,163.52,163.06,163.49,31950.0,145.4806,145.5251,145.1157,145.4984,31950.0
2016-07-12 13:00:00,163.52,163.6,163.19,163.22,48010.0,145.5251,145.5963,145.2314,145.2581,48010.0
2016-07-12 13:30:00,163.26,163.66,163.21,163.38,36938.0,145.2937,145.6497,145.2492,145.4005,36938.0
2016-07-12 14:00:00,163.45,163.76,163.42,163.63,24548.0,145.4628,145.7387,145.4361,145.623,24548.0
2016-07-12 14:30:00,163.65,163.66,163.05,163.06,22420.0,145.6408,145.6497,145.1068,145.1157,22420.0
2016-07-12 15:00:00,163.08,163.4,163.05,163.35,22493.0,145.1335,145.4183,145.1068,145.3738,22493.0
2016-07-12 15:30:00,163.39,163.72,163.05,163.53,142832.0,145.4094,145.7031,145.1068,145.534,142832.0
2016-07-13 09:30:00,164.15,164.73,161.22,161.22,49294.0,146.0858,146.602,143.4782,143.4782,49294.0
2016-07-13 10:00:00,161.22,161.64,160.54,160.77,46405.0,143.4782,143.852,142.8731,143.0777,46405.0
2016-07-13 10:30:00,160.86,161.46,160.63,161.38,48112.0,143.1578,143.6918,142.9532,143.6206,48112.0
2016-07-13 11:00:00,161.36,162.0,161.26,161.36,91890.0,143.6028,144.1724,143.5138,143.6028,91890.0
2016-07-13 11:30:00,161.4,161.68,161.26,161.54,32547.0,143.6384,143.8876,143.5138,143.763,32547.0
2016-07-13 12:00:00,161.53,162.29,161.45,162.09,68714.0,143.7541,144.4305,143.6829,144.2525,68714.0
2016-07-13 12:30:00,162.02,162.2,161.81,162.16,18859.0,144.1902,144.3504,144.0033,144.3148,18859.0
2016-07-13 13:00:00,162.17,162.5,161.87,161.87,42681.0,144.3237,144.6174,144.0567,144.0567,42681.0
2016-07-13 13:30:00,161.83,162.07,161.7,161.77,16774.0,144.0211,144.2347,143.9054,143.9677,16774.0
2016-07-13 14:00:00,161.79,162.41,161.73,162.41,24439.0,143.9855,144.5373,143.9321,144.5373,24439.0
2016-07-13 14:30:00,162.37,162.57,162.15,162.24,18965.0,144.5017,144.6797,144.3059,144.386,18965.0
2016-07-13 15:00:00,162.15,162.55,162.15,162.55,89820.0,144.3059,144.6619,144.3059,144.6619,89820.0
2016-07-13 15:30:00,162.55,163.22,162.32,162.87,223548.0,144.6619,145.2581,144.4572,144.9466,223548.0
2016-07-14 09:30:00,163.46,164.1,163.22,163.44,26704.0,145.4717,146.0413,145.2581,145.4539,26704.0
2016-07-14 10:00:00,163.61,164.16,163.1,163.18,12122.0,145.6052,146.0947,145.1513,145.2225,12122.0
2016-07-14 10:30:00,163.23,163.3,162.44,162.7,17691.0,145.267,145.3293,144.564,144.7954,17691.0
2016-07-14 11:00:00,162.69,163.25,162.67,162.97,12785.0,144.7865,145.2848,144.7687,145.0356,12785.0
2016-07-14 11:30:00,162.92,163.34,162.61,163.24,29496.0,144.9911,145.3649,144.7153,145.2759,29496.0
2016-07-14 12:00:00,163.36,164.3,163.32,164.3,33752.0,145.3827,146.2193,145.3471,146.2193,33752.0
2016-07-14 12:30:00,164.3,164.64,164.07,164.35,37661.0,146.2193,146.5219,146.0146,146.2638,37661.0
2016-07-14 13:00:00,164.35,164.65,164.23,164.3,43419.0,146.2638,146.5308,146.157,146.2193,43419.0
2016-07-14 13:30:00,164.3,164.72,164.2,164.66,30639.0,146.2193,146.5931,146.1303,146.5397,30639.0
2016-07-14 14:00:00,164.73,164.95,164.58,164.76,27730.0,146.602,146.7977,146.4685,146.6287,27730.0
2016-07-14 14:30:00,164.71,165.0,164.52,164.9,35421.0,146.5842,146.8422,146.4151,146.7533,35421.0
2016-07-14 15:00:00,164.88,165.46,164.82,165.29,60298.0,146.7355,147.2516,146.6821,147.1003,60298.0
2016-07-14 15:30:00,165.29,165.32,164.93,164.94,85851.0,147.1003,147.127,146.7799,146.7888,85851.0
2016-07-15 09:30:00,165.45,165.77,164.89,165.19,71520.0,147.2427,147.5275,146.7444,147.0113,71520.0
2016-07-15 10:00:00,165.19,165.79,164.95,165.56,51793.0,147.0113,147.5453,146.7977,147.3406,51793.0
2016-07-15 10:30:00,165.54,165.64,165.0,165.27,41179.0,147.3228,147.4118,146.8422,147.0825,41179.0
2016-07-15 11:00:00,165.34,165.37,165.06,165.37,15005.0,147.1448,147.1715,146.8956,147.1715,15005.0
2016-07-15 11:30:00,165.41,165.41,165.02,165.02,25330.0,147.2071,147.2071,146.86,146.86,25330.0
2016-07-15 12:00:00,164.94,165.2,164.87,164.87,24911.0,146.7888,147.0202,146.7266,146.7266,24911.0
2016-07-15 12:30:00,164.86,164.91,164.58,164.74,59276.0,146.7177,146.7621,146.4685,146.6109,59276.0
2016-07-15 13:00:00,164.73,164.8,164.52,164.6,17111.0,146.602,146.6643,146.4151,146.4863,17111.0
2016-07-15 13:30:00,164.6,164.82,164.53,164.65,15484.0,146.4863,146.6821,146.424,146.5308,15484.0
2016-07-15 14:00:00,164.66,164.84,164.5,164.59,20005.0,146.5397,146.6999,146.3973,146.4774,20005.0
2016-07-15 14:30:00,164.62,164.72,164.49,164.52,23658.0,146.5041,146.5931,146.3884,146.4151,23658.0
2016-07-15 15:00:00,164.51,164.67,164.4,164.61,31083.0,146.4062,146.5486,146.3083,146.4952,31083.0
2016-07-15 15:30:00,164.57,164.68,164.39,164.51,116253.0,146.4596,146.5575,146.2994,146.4062,116253.0
2016-07-18 09:30:00,164.92,164.92,163.95,164.18,28715.0,146.771,146.771,145.9078,146.1125,28715.0
2016-07-18 10:00:00,164.22,164.87,164.17,164.43,33327.0,146.1481,146.7266,146.1036,146.335,33327.0
2016-07-18 10:30:00,164.41,164.72,164.34,164.34,31886.0,146.3172,146.5931,146.2549,146.2549,31886.0
2016-07-18 11:00:00,164.36,164.53,164.18,164.32,26765.0,146.2727,146.424,146.1125,146.2371,26765.0
2016-07-18 11:30:00,164.34,164.49,164.12,164.44,30511.0,146.2549,146.3884,146.0591,146.3439,30511.0
2016-07-18 12:00:00,164.45,164.65,164.44,164.52,14378.0,146.3528,146.5308,146.3439,146.4151,14378.0
2016-07-18 12:30:00,164.5,164.51,164.23,164.35,24303.0,146.3973,146.4062,146.157,146.2638,24303.0
2016-07-18 13:00:00,164.4,164.4,164.2,164.38,40406.0,146.3083,146.3083,146.1303,146.2905,40406.0
2016-07-18 13:30:00,164.38,164.53,164.28,164.28,22713.0,146.2905,146.424,146.2015,146.2015,22713.0
2016-07-18 14:00:00,164.28,164.36,164.21,164.27,32935.0,146.2015,146.2727,146.1392,146.1926,32935.0
2016-07-18 14:30:00,164.27,164.36,164.23,164.3,40248.0,146.1926,146.2727,146.157,146.2193,40248.0
2016-07-18 15:00:00,164.33,164.54,164.25,164.33,25634.0,146.246,146.4329,146.1748,146.246,25634.0
2016-07-18 15:30:00,164.34,164.45,164.28,164.41,61815.0,146.2549,146.3528,146.2015,146.3172,61815.0
2016-07-19 09:30:00,163.17,163.56,161.66,163.56,192937.0,145.2136,145.5607,143.8698,145.5607,192937.0
2016-07-19 10:00:00,163.41,163.49,162.61,163.22,46775.0,145.4272,145.4984,144.7153,145.2581,46775.0
2016-07-19 10:30:00,163.27,163.27,162.86,163.03,38663.0,145.3026,145.3026,144.9377,145.089,38663.0
2016-07-19 11:00:00,163.06,163.59,163.03,163.43,33422.0,145.1157,145.5874,145.089,145.445,33422.0
2016-07-19 11:30:00,163.47,163.7,162.72,163.0,42621.0,145.4806,145.6853,144.8132,145.0623,42621.0
2016-07-19 12:00:00,163.04,163.18,162.73,162.94,46857.0,145.0979,145.2225,144.8221,145.0089,46857.0
2016-07-19 12:30:00,162.97,163.06,162.88,162.99,36361.0,145.0356,145.1157,144.9555,145.0534,36361.0
2016-07-19 13:00:00,162.99,162.99,162.76,162.95,30961.0,145.0534,145.0534,144.8488,145.0178,30961.0
2016-07-19 13:30:00,162.95,163.04,162.72,162.76,21339.0,145.0178,145.0979,144.8132,144.8488,21339.0
2016-07-19 14:00:00,162.82,163.02,162.76,163.0,21053.0,144.9021,145.0801,144.8488,145.0623,21053.0
2016-07-19 14:30:00,163.0,163.19,162.9,163.16,29962.0,145.0623,145.2314,144.9733,145.2047,29962.0
2016-07-19 15:00:00,163.16,163.77,163.16,163.71,40203.0,145.2047,145.7476,145.2047,145.6942,40203.0
2016-07-19 15:30:00,163.69,163.77,163.47,163.71,101701.0,145.6764,145.7476,145.4806,145.6942,101701.0
2016-07-20 09:30:00,164.61,164.61,163.42,163.96,16181.0,146.4952,146.4952,145.4361,145.9167,16181.0
2016-07-20 10:00:00,163.94,164.31,163.54,163.63,36727.0,145.8989,146.2282,145.5429,145.623,36727.0
2016-07-20 10:30:00,163.68,164.28,163.63,163.97,10500.0,145.6675,146.2015,145.623,145.9256,10500.0
2016-07-20 11:00:00,164.0,164.13,163.96,164.13,7048.0,145.9523,146.068,145.9167,146.068,7048.0
2016-07-20 11:30:00,164.14,164.23,164.09,164.13,8814.0,146.0769,146.157,146.0324,146.068,8814.0
2016-07-20 12:00:00,164.17,164.33,164.14,164.16,14046.0,146.1036,146.246,146.0769,146.0947,14046.0
2016-07-20 12:30:00,164.18,164.31,164.13,164.21,11581.0,146.1125,146.2282,146.068,146.1392,11581.0
2016-07-20 13:00:00,164.18,164.25,163.88,164.02,11249.0,146.1125,146.1748,145.8455,145.9701,11249.0
2016-07-20 13:30:00,164.08,164.15,163.97,163.99,6135.0,146.0235,146.0858,145.9256,145.9434,6135.0
2016-07-20 14:00:00,164.02,164.14,163.96,164.05,15043.0,145.9701,146.0769,145.9167,145.9968,15043.0
2016-07-20 14:30:00,164.05,164.05,163.79,163.9,37843.0,145.9968,145.9968,145.7654,145.8633,37843.0
2016-07-20 15:00:00,163.88,163.9,163.52,163.73,34741.0,145.8455,145.8633,145.5251,145.712,34741.0
2016-07-20 15:30:00,163.73,163.8,163.5,163.78,99793.0,145.712,145.7743,145.5073,145.7565,99793.0
2016-07-21 09:30:00,163.49,164.18,162.99,163.0,11978.0,145.4984,146.1125,145.0534,145.0623,11978.0
2016-07-21 10:00:00,163.06,163.98,163.06,163.7,8663.0,145.1157,145.9345,145.1157,145.6853,8663.0
2016-07-21 10:30:00,163.71,163.96,163.62,163.78,13657.0,145.6942,145.9167,145.6141,145.7565,13657.0
2016-07-21 11:00:00,163.82,164.1,163.67,164.03,18476.0,145.7921,146.0413,145.6586,145.979,18476.0
2016-07-21 11:30:00,163.98,164.1,163.87,164.1,16191.0,145.9345,146.0413,145.8366,146.0413,16191.0
2016-07-21 12:00:00,164.08,164.19,163.98,164.13,15283.0,146.0235,146.1214,145.9345,146.068,15283.0
2016-07-21 12:30:00,164.17,164.19,163.89,163.92,16221.0,146.1036,146.1214,145.8544,145.8811,16221.0
2016-07-21 13:00:00,163.95,164.36,163.93,164.31,15637.0,145.9078,146.2727,145.89,146.2282,15637.0
2016-07-21 13:30:00,164.31,164.33,163.88,163.95,36762.0,146.2282,146.246,145.8455,145.9078,36762.0
2016-07-21 14:00:00,163.91,164.02,163.75,164.0,20863.0,145.8722,145.9701,145.7298,145.9523,20863.0
2016-07-21 14:30:00,163.94,163.94,163.67,163.8,22836.0,145.8989,145.8989,145.6586,145.7743,22836.0
2016-07-21 15:00:00,163.79,163.84,163.63,163.76,32765.0,145.7654,145.8099,145.623,145.7387,32765.0
2016-07-21 15:30:00,163.82,164.16,163.76,164.09,73384.0,145.7921,146.0947,145.7387,146.0324,73384.0
2016-07-22 09:30:00,164.71,164.96,164.2,164.57,51651.0,146.5842,146.8066,146.1303,146.4596,51651.0
2016-07-22 10:00:00,164.77,165.0,164.41,164.6,19430.0,146.6376,146.8422,146.3172,146.4863,19430.0
2016-07-22 10:30:00,164.8,165.66,164.8,165.65,24657.0,146.6643,147.4296,146.6643,147.4207,24657.0
2016-07-22 11:00:00,165.59,165.85,164.89,164.89,25890.0,147.3673,147.5987,146.7444,146.7444,25890.0
2016-07-22 11:30:00,164.95,165.81,164.94,165.63,17140.0,146.7977,147.5631,146.7888,147.4029,17140.0
2016-07-22 12:00:00,165.67,165.75,165.54,165.72,14885.0,147.4385,147.5097,147.3228,147.483,14885.0
2016-07-22 12:30:00,165.76,165.93,165.7,165.92,16681.0,147.5186,147.6699,147.4652,147.661,16681.0
2016-07-22 13:00:00,165.88,166.23,165.86,166.08,47038.0,147.6254,147.9369,147.6076,147.8034,47038.0
2016-07-22 13:30:00,166.11,166.19,165.96,166.07,11404.0,147.8301,147.9013,147.6966,147.7945,11404.0
2016-07-22 14:00:00,166.06,166.07,165.53,165.96,56652.0,147.7856,147.7945,147.3139,147.6966,56652.0
2016-07-22 14:30:00,166.0,166.07,165.93,166.04,12940.0,147.7322,147.7945,147.6699,147.7678,12940.0
2016-07-22 15:00:00,166.03,166.09,165.94,166.03,21571.0,147.7589,147.8123,147.6788,147.7589,21571.0
2016-07-22 15:30:00,165.97,166.1,165.88,166.02,80859.0,147.7055,147.8212,147.6254,147.75,80859.0
2016-07-25 09:30:00,165.99,166.77,165.47,166.02,30619.0,147.7233,148.4175,147.2605,147.75,30619.0
2016-07-25 10:00:00,166.12,166.34,165.73,166.09,24855.0,147.839,148.0348,147.4919,147.8123,24855.0
2016-07-25 10:30:00,166.08,166.62,166.02,166.59,35253.0,147.8034,148.284,147.75,148.2573,35253.0
2016-07-25 11:00:00,166.57,166.57,166.08,166.16,29140.0,148.2395,148.2395,147.8034,147.8746,29140.0
2016-07-25 11:30:00,166.12,166.3,166.04,166.16,23281.0,147.839,147.9992,147.7678,147.8746,23281.0
2016-07-25 12:00:00,166.12,166.19,165.38,165.41,15983.0,147.839,147.9013,147.1804,147.2071,15983.0
2016-07-25 12:30:00,165.46,166.14,165.4,165.99,23969.0,147.2516,147.8568,147.1982,147.7233,23969.0
2016-07-25 13:00:00,166.03,166.17,165.76,166.06,29715.0,147.7589,147.8835,147.5186,147.7856,29715.0
2016-07-25 13:30:00,166.12,166.14,165.94,166.02,17051.0,147.839,147.8568,147.6788,147.75,17051.0
2016-07-25 14:00:00,166.04,166.61,166.04,166.6,17295.0,147.7678,148.2751,147.7678,148.2662,17295.0
2016-07-25 14:30:00,166.58,166.67,166.45,166.61,21474.0,148.2484,148.3285,148.1327,148.2751,21474.0
2016-07-25 15:00:00,166.6,166.64,166.44,166.64,33115.0,148.2662,148.3018,148.1238,148.3018,33115.0
2016-07-25 15:30:00,166.62,166.67,166.43,166.67,89059.0,148.284,148.3285,148.1149,148.3285,89059.0
2016-07-26 09:30:00,166.94,168.12,165.67,167.02,85196.0,148.5688,149.6189,147.4385,148.64,85196.0
2016-07-26 10:00:00,167.06,167.16,166.43,166.86,91845.0,148.6755,148.7645,148.1149,148.4976,91845.0
2016-07-26 10:30:00,166.87,166.99,166.46,166.59,117838.0,148.5065,148.6133,148.1416,148.2573,117838.0
2016-07-26 11:00:00,166.59,166.91,166.49,166.68,31425.0,148.2573,148.5421,148.1683,148.3374,31425.0
2016-07-26 11:30:00,166.55,166.87,166.44,166.56,42947.0,148.2217,148.5065,148.1238,148.2306,42947.0
2016-07-26 12:00:00,166.59,166.77,166.25,166.3,27767.0,148.2573,148.4175,147.9547,147.9992,27767.0
2016-07-26 12:30:00,166.3,166.58,166.18,166.32,24985.0,147.9992,148.2484,147.8924,148.017,24985.0
2016-07-26 13:00:00,166.32,166.5,166.24,166.34,26461.0,148.017,148.1772,147.9458,148.0348,26461.0
2016-07-26 13:30:00,166.33,166.49,166.24,166.3,27225.0,148.0259,148.1683,147.9458,147.9992,27225.0
2016-07-26 14:00:00,166.27,166.33,165.82,165.86,94672.0,147.9725,148.0259,147.572,147.6076,94672.0
2016-07-26 14:30:00,165.88,166.0,165.79,165.88,51845.0,147.6254,147.7322,147.5453,147.6254,51845.0
2016-07-26 15:00:00,165.89,166.17,165.85,166.07,38926.0,147.6343,147.8835,147.5987,147.7945,38926.0
2016-07-26 15:30:00,166.11,166.26,166.07,166.22,66410.0,147.8301,147.9636,147.7945,147.928,66410.0
2016-07-27 09:30:00,167.02,167.58,166.32,167.58,57445.0,148.64,149.1383,148.017,149.1383,57445.0
2016-07-27 10:00:00,167.66,167.66,166.57,166.77,31329.0,149.2095,149.2095,148.2395,148.4175,31329.0
2016-07-27 10:30:00,166.77,166.79,165.31,165.69,88513.0,148.4175,148.4353,147.1181,147.4563,88513.0
2016-07-27 11:00:00,165.69,165.87,165.4,165.83,71848.0,147.4563,147.6165,147.1982,147.5809,71848.0
2016-07-27 11:30:00,165.82,165.85,165.17,165.4,53686.0,147.572,147.5987,146.9935,147.1982,53686.0
2016-07-27 12:00:00,165.35,165.65,165.25,165.32,31505.0,147.1537,147.4207,147.0647,147.127,31505.0
2016-07-27 12:30:00,165.3,165.39,165.04,165.14,31998.0,147.1092,147.1893,146.8778,146.9668,31998.0
2016-07-27 13:00:00,165.16,165.17,164.98,165.07,24072.0,146.9846,146.9935,146.8244,146.9045,24072.0
2016-07-27 13:30:00,165.11,165.37,165.0,165.26,27485.0,146.9401,147.1715,146.8422,147.0736,27485.0
2016-07-27 14:00:00,165.26,165.77,164.77,165.44,41880.0,147.0736,147.5275,146.6376,147.2338,41880.0
2016-07-27 14:30:00,165.41,165.64,165.38,165.41,26467.0,147.2071,147.4118,147.1804,147.2071,26467.0
2016-07-27 15:00:00,165.46,165.46,165.0,165.0,54638.0,147.2516,147.2516,146.8422,146.8422,54638.0
2016-07-27 15:30:00,165.01,165.05,164.47,164.75,153121.0,146.8511,146.8867,146.3706,146.6198,153121.0
2016-07-28 09:30:00,164.67,168.52,164.41,167.85,113376.0,146.5486,149.9749,146.3172,149.3786,113376.0
2016-07-28 10:00:00,167.87,168.81,167.66,168.54,80100.0,149.3964,150.233,149.2095,149.9927,80100.0
2016-07-28 10:30:00,168.6,171.0,168.43,170.86,121173.0,150.0461,152.182,149.8948,152.0574,121173.0
2016-07-28 11:00:00,170.75,172.69,170.46,172.69,126107.0,151.9595,153.686,151.7014,153.686,126107.0
2016-07-28 11:30:00,172.55,172.87,172.05,172.33,117344.0,153.5614,153.8462,153.1164,153.3656,117344.0
2016-07-28 12:00:00,172.37,172.37,170.65,170.65,56963.0,153.4012,153.4012,151.8705,151.8705,56963.0
2016-07-28 12:30:00,170.64,170.69,169.84,170.37,86996.0,151.8616,151.9061,151.1496,151.6213,86996.0
2016-07-28 13:00:00,170.35,170.85,170.17,170.49,49706.0,151.6035,152.0485,151.4433,151.7281,49706.0
2016-07-28 13:30:00,170.49,170.62,170.32,170.51,36628.0,151.7281,151.8438,151.5768,151.7459,36628.0
2016-07-28 14:00:00,170.54,170.67,170.33,170.66,37438.0,151.7726,151.8883,151.5857,151.8794,37438.0
2016-07-28 14:30:00,170.71,171.62,170.68,171.39,40665.0,151.9239,152.7337,151.8972,152.529,40665.0
2016-07-28 15:00:00,171.36,171.39,170.74,170.74,82827.0,152.5023,152.529,151.9506,151.9506,82827.0
2016-07-28 15:30:00,170.74,170.76,169.96,170.27,449994.0,151.9506,151.9684,151.2564,151.5323,449994.0
2016-07-29 09:30:00,170.0,170.29,169.34,169.81,87599.0,151.292,151.5501,150.7046,151.1229,87599.0
2016-07-29 10:00:00,169.81,169.88,168.64,169.09,40001.0,151.1229,151.1852,150.0817,150.4822,40001.0
2016-07-29 10:30:00,169.04,169.72,168.97,169.17,39380.0,150.4377,151.0428,150.3754,150.5533,39380.0
2016-07-29 11:00:00,169.17,169.27,168.51,168.51,124549.0,150.5533,150.6423,149.966,149.966,124549.0
2016-07-29 11:30:00,168.52,169.46,168.5,168.98,209367.0,149.9749,150.8114,149.9571,150.3843,209367.0
2016-07-29 12:00:00,168.97,169.3,168.93,169.13,39686.0,150.3754,150.669,150.3398,150.5178,39686.0
2016-07-29 12:30:00,169.12,169.24,168.86,169.23,34491.0,150.5089,150.6156,150.2775,150.6067,34491.0
2016-07-29 13:00:00,169.23,169.48,169.0,169.45,91399.0,150.6067,150.8292,150.4021,150.8025,91399.0
2016-07-29 13:30:00,169.44,169.6,169.28,169.36,45663.0,150.7936,150.936,150.6512,150.7224,45663.0
2016-07-29 14:00:00,169.33,169.85,169.33,169.81,63493.0,150.6957,151.1585,150.6957,151.1229,63493.0
2016-07-29 14:30:00,169.9,170.12,169.62,170.12,44419.0,151.203,151.3988,150.9538,151.3988,44419.0
2016-07-29 15:00:00,170.04,170.09,169.8,169.98,71727.0,151.3276,151.3721,151.114,151.2742,71727.0
2016-07-29 15:30:00,169.99,170.26,169.77,169.81,127008.0,151.2831,151.5234,151.0873,151.1229,127008.0
2016-08-01 09:30:00,169.26,169.57,168.07,168.46,28229.0,150.6334,150.9093,149.5744,149.9215,28229.0
2016-08-01 10:00:00,168.37,169.48,168.37,169.36,60659.0,149.8414,150.8292,149.8414,150.7224,60659.0
2016-08-01 10:30:00,169.39,169.44,168.7,168.98,30109.0,150.7491,150.7936,150.1351,150.3843,30109.0
2016-08-01 11:00:00,169.09,169.38,168.96,169.27,32826.0,150.4822,150.7402,150.3665,150.6423,32826.0
2016-08-01 11:30:00,169.28,169.4,168.8,169.4,39701.0,150.6512,150.758,150.2241,150.758,39701.0
2016-08-01 12:00:00,169.4,169.55,168.18,168.49,44189.0,150.758,150.8915,149.6723,149.9482,44189.0
2016-08-01 12:30:00,168.51,169.18,168.51,168.93,60814.0,149.966,150.5622,149.966,150.3398,60814.0
2016-08-01 13:00:00,168.91,169.0,168.72,168.83,22858.0,150.322,150.4021,150.1529,150.2508,22858.0
2016-08-01 13:30:00,168.84,169.15,168.73,169.05,12581.0,150.2597,150.5356,150.1618,150.4466,12581.0
2016-08-01 14:00:00,169.09,169.24,168.82,168.91,33678.0,150.4822,150.6156,150.2419,150.322,33678.0
2016-08-01 14:30:00,168.95,169.06,168.87,168.98,27648.0,150.3576,150.4555,150.2864,150.3843,27648.0
2016-08-01 15:00:00,168.96,169.01,168.57,168.57,24819.0,150.3665,150.411,150.0194,150.0194,24819.0
2016-08-01 15:30:00,168.61,168.99,168.43,168.57,159435.0,150.055,150.3932,149.8948,150.0194,159435.0
2016-08-02 09:30:00,168.17,168.48,167.03,167.09,27265.0,149.6634,149.9393,148.6489,148.7022,27265.0
2016-08-02 10:00:00,167.11,167.23,165.48,165.48,49044.0,148.72,148.8268,147.2694,147.2694,49044.0
2016-08-02 10:30:00,165.43,166.06,165.35,165.65,67050.0,147.2249,147.7856,147.1537,147.4207,67050.0
2016-08-02 11:00:00,165.69,165.97,165.61,165.63,43376.0,147.4563,147.7055,147.3851,147.4029,43376.0
2016-08-02 11:30:00,165.62,166.39,165.62,166.04,43404.0,147.394,148.0793,147.394,147.7678,43404.0
2016-08-02 12:00:00,166.09,166.58,165.9,166.52,27775.0,147.8123,148.2484,147.6432,148.195,27775.0
2016-08-02 12:30:00,166.49,166.56,166.17,166.26,50689.0,148.1683,148.2306,147.8835,147.9636,50689.0
2016-08-02 13:00:00,166.31,166.34,165.97,166.03,28800.0,148.0081,148.0348,147.7055,147.7589,28800.0
2016-08-02 13:30:00,166.09,166.65,166.08,166.59,95531.0,147.8123,148.3107,147.8034,148.2573,95531.0
2016-08-02 14:00:00,166.62,167.08,166.59,166.87,44641.0,148.284,148.6933,148.2573,148.5065,44641.0
2016-08-02 14:30:00,166.86,166.91,166.47,166.53,45977.0,148.4976,148.5421,148.1505,148.2039,45977.0
2016-08-02 15:00:00,166.53,166.66,166.43,166.47,36954.0,148.2039,148.3196,148.1149,148.1505,36954.0
2016-08-02 15:30:00,166.46,166.85,166.4,166.61,140508.0,148.1416,148.4887,148.0882,148.2751,140508.0
2016-08-03 09:30:00,166.44,167.68,164.99,167.68,67530.0,148.1238,149.2273,146.8333,149.2273,67530.0
2016-08-03 10:00:00,167.68,168.02,167.21,167.52,20392.0,149.2273,149.5299,148.809,149.0849,20392.0
2016-08-03 10:30:00,167.48,167.77,167.08,167.12,24433.0,149.0493,149.3074,148.6933,148.7289,24433.0
2016-08-03 11:00:00,167.06,167.81,167.06,167.46,15817.0,148.6755,149.343,148.6755,149.0315,15817.0
2016-08-03 11:30:00,167.44,167.55,167.21,167.38,10500.0,149.0137,149.1116,148.809,148.9603,10500.0
2016-08-03 12:00:00,167.32,167.36,167.19,167.19,14071.0,148.9069,148.9425,148.7912,148.7912,14071.0
2016-08-03 12:30:00,167.27,167.71,167.2,167.54,13185.0,148.8624,149.254,148.8001,149.1027,13185.0
2016-08-03 13:00:00,167.49,167.79,167.47,167.54,14300.0,149.0582,149.3252,149.0404,149.1027,14300.0
2016-08-03 13:30:00,167.52,167.93,167.52,167.9,39757.0,149.0849,149.4498,149.0849,149.4231,39757.0
2016-08-03 14:00:00,167.91,168.27,167.91,168.23,50534.0,149.432,149.7524,149.432,149.7168,50534.0
2016-08-03 14:30:00,168.2,168.39,168.01,168.31,24995.0,149.6901,149.8592,149.521,149.788,24995.0
2016-08-03 15:00:00,168.35,168.62,168.22,168.52,56978.0,149.8236,150.0639,149.7079,149.9749,56978.0
2016-08-03 15:30:00,168.51,168.66,168.4,168.57,104267.0,149.966,150.0995,149.8681,150.0194,104267.0
2016-08-04 09:30:00,168.38,170.0,168.31,169.54,52062.0,149.8503,151.292,149.788,150.8826,52062.0
2016-08-04 10:00:00,169.49,169.62,168.98,169.01,21717.0,150.8381,150.9538,150.3843,150.411,21717.0
2016-08-04 10:30:00,169.08,169.65,169.08,169.57,65292.0,150.4733,150.9805,150.4733,150.9093,65292.0
2016-08-04 11:00:00,169.68,169.68,168.96,169.65,31217.0,151.0072,151.0072,150.3665,150.9805,31217.0
2016-08-04 11:30:00,169.65,170.0,169.62,169.91,19261.0,150.9805,151.292,150.9538,151.2119,19261.0
2016-08-04 12:00:00,169.82,170.0,169.63,169.67,21494.0,151.1318,151.292,150.9627,150.9983,21494.0
2016-08-04 12:30:00,169.72,169.92,169.59,169.9,17989.0,151.0428,151.2208,150.9271,151.203,17989.0
2016-08-04 13:00:00,169.86,170.31,169.78,170.22,96209.0,151.1674,151.5679,151.0962,151.4878,96209.0
2016-08-04 13:30:00,170.25,170.26,169.88,170.02,26469.0,151.5145,151.5234,151.1852,151.3098,26469.0
2016-08-04 14:00:00,169.99,170.27,169.92,170.04,31483.0,151.2831,151.5323,151.2208,151.3276,31483.0
2016-08-04 14:30:00,170.01,170.36,169.9,170.29,145995.0,151.3009,151.6124,151.203,151.5501,145995.0
2016-08-04 15:00:00,170.21,170.29,170.07,170.24,210712.0,151.4789,151.5501,151.3543,151.5056,210712.0
2016-08-04 15:30:00,170.26,170.38,170.12,170.21,203832.0,151.5234,151.6302,151.3988,151.4789,203832.0
2016-08-05 09:30:00,170.5,171.71,170.29,171.07,35217.0,151.737,152.8138,151.5501,152.2443,35217.0
2016-08-05 10:00:00,171.1,171.33,170.28,170.79,97922.0,152.271,152.4756,151.5412,151.9951,97922.0
2016-08-05 10:30:00,170.89,171.01,170.48,170.72,74294.0,152.0841,152.1909,151.7192,151.9328,74294.0
2016-08-05 11:00:00,170.73,171.83,170.52,171.83,108649.0,151.9417,152.9206,151.7548,152.9206,108649.0
2016-08-05 11:30:00,171.83,171.95,171.22,171.22,34934.0,152.9206,153.0274,152.3778,152.3778,34934.0
2016-08-05 12:00:00,171.29,171.36,170.97,170.97,25047.0,152.4401,152.5023,152.1553,152.1553,25047.0
2016-08-05 12:30:00,170.97,171.11,170.66,170.75,54108.0,152.1553,152.2799,151.8794,151.9595,54108.0
2016-08-05 13:00:00,170.8,170.95,170.68,170.89,26329.0,152.004,152.1375,151.8972,152.0841,26329.0
2016-08-05 13:30:00,170.95,170.95,170.75,170.89,18287.0,152.1375,152.1375,151.9595,152.0841,18287.0
2016-08-05 14:00:00,170.93,170.94,170.75,170.75,30502.0,152.1197,152.1286,151.9595,151.9595,30502.0
2016-08-05 14:30:00,170.74,170.78,170.43,170.66,72661.0,151.9506,151.9862,151.6747,151.8794,72661.0
2016-08-05 15:00:00,170.7,170.86,170.63,170.64,51712.0,151.915,152.0574,151.8527,151.8616,51712.0
2016-08-05 15:30:00,170.63,170.63,170.2,170.46,227843.0,151.8527,151.8527,151.47,151.7014,227843.0
2016-08-08 09:30:00,170.49,171.31,169.5,169.86,67260.0,151.7281,152.4578,150.847,151.1674,67260.0
2016-08-08 10:00:00,169.72,169.91,169.32,169.32,14404.0,151.0428,151.2119,150.6868,150.6868,14404.0
2016-08-08 10:30:00,169.3,170.06,169.29,169.69,59952.0,150.669,151.3454,150.6601,151.0161,59952.0
2016-08-08 11:00:00,169.7,169.88,169.41,169.43,73803.0,151.025,151.1852,150.7669,150.7847,73803.0
2016-08-08 11:30:00,169.49,169.78,169.49,169.61,32276.0,150.8381,151.0962,150.8381,150.9449,32276.0
2016-08-08 12:00:00,169.63,169.72,169.46,169.49,30371.0,150.9627,151.0428,150.8114,150.8381,30371.0
2016-08-08 12:30:00,169.47,169.56,169.4,169.5,24154.0,150.8203,150.9004,150.758,150.847,24154.0
2016-08-08 13:00:00,169.47,169.67,169.4,169.59,22153.0,150.8203,150.9983,150.758,150.9271,22153.0
2016-08-08 13:30:00,169.61,169.73,169.52,169.6,20751.0,150.9449,151.0517,150.8648,150.936,20751.0
2016-08-08 14:00:00,169.6,169.71,169.36,169.5,51741.0,150.936,151.0339,150.7224,150.847,51741.0
2016-08-08 14:30:00,169.47,169.57,169.15,169.22,43327.0,150.8203,150.9093,150.5356,150.5978,43327.0
2016-08-08 15:00:00,169.22,169.29,169.03,169.06,38149.0,150.5978,150.6601,150.4288,150.4555,38149.0
2016-08-08 15:30:00,169.05,169.19,168.75,168.88,238610.0,150.4466,150.5711,150.1796,150.2953,238610.0
2016-08-09 09:30:00,168.75,169.56,168.05,168.22,19673.0,150.1796,150.9004,149.5566,149.7079,19673.0
2016-08-09 10:00:00,168.31,168.42,167.79,168.12,19667.0,149.788,149.8859,149.3252,149.6189,19667.0
2016-08-09 10:30:00,168.21,168.3,167.7,167.93,36508.0,149.699,149.7791,149.2451,149.4498,36508.0
2016-08-09 11:00:00,167.87,168.0,167.67,167.76,13102.0,149.3964,149.5121,149.2184,149.2985,13102.0
2016-08-09 11:30:00,167.77,167.79,167.36,167.49,19209.0,149.3074,149.3252,148.9425,149.0582,19209.0
2016-08-09 12:00:00,167.5,167.51,167.11,167.27,30376.0,149.0671,149.076,148.72,148.8624,30376.0
2016-08-09 12:30:00,167.31,167.4,166.97,167.0,24074.0,148.898,148.9781,148.5955,148.6222,24074.0
2016-08-09 13:00:00,167.03,167.15,166.88,166.97,23511.0,148.6489,148.7556,148.5154,148.5955,23511.0
2016-08-09 13:30:00,166.98,167.07,166.84,166.96,9139.0,148.6044,148.6844,148.4798,148.5866,9139.0
2016-08-09 14:00:00,166.98,167.01,166.71,166.83,15840.0,148.6044,148.6311,148.3641,148.4709,15840.0
2016-08-09 14:30:00,166.81,166.83,166.29,166.32,27114.0,148.4531,148.4709,147.9903,148.017,27114.0
2016-08-09 15:00:00,166.36,166.58,166.36,166.53,56310.0,148.0526,148.2484,148.0526,148.2039,56310.0
2016-08-09 15:30:00,166.53,166.57,166.37,166.53,102234.0,148.2039,148.2395,148.0615,148.2039,102234.0
2016-08-10 09:30:00,166.72,167.48,166.57,167.06,24718.0,148.373,149.0493,148.2395,148.6755,24718.0
2016-08-10 10:00:00,167.02,167.37,166.8,166.87,20814.0,148.64,148.9514,148.4442,148.5065,20814.0
2016-08-10 10:30:00,166.94,166.94,166.43,166.53,23275.0,148.5688,148.5688,148.1149,148.2039,23275.0
2016-08-10 11:00:00,166.61,166.62,165.84,166.17,29390.0,148.2751,148.284,147.5898,147.8835,29390.0
2016-08-10 11:30:00,166.21,166.51,165.83,165.83,36600.0,147.9191,148.1861,147.5809,147.5809,36600.0
2016-08-10 12:00:00,165.83,166.31,165.8,166.0,54046.0,147.5809,148.0081,147.5542,147.7322,54046.0
2016-08-10 12:30:00,166.07,166.19,165.85,166.14,59536.0,147.7945,147.9013,147.5987,147.8568,59536.0
2016-08-10 13:00:00,166.14,166.31,166.12,166.18,39192.0,147.8568,148.0081,147.839,147.8924,39192.0
2016-08-10 13:30:00,166.21,166.21,165.57,165.58,65670.0,147.9191,147.9191,147.3495,147.3584,65670.0
2016-08-10 14:00:00,165.64,165.79,165.61,165.66,41092.0,147.4118,147.5453,147.3851,147.4296,41092.0
2016-08-10 14:30:00,165.68,165.91,165.65,165.87,25323.0,147.4474,147.6521,147.4207,147.6165,25323.0
2016-08-10 15:00:00,165.89,166.38,165.87,166.27,42451.0,147.6343,148.0704,147.6165,147.9725,42451.0
2016-08-10 15:30:00,166.28,166.64,166.28,166.64,112889.0,147.9814,148.3018,147.9814,148.3018,112889.0
2016-08-11 09:30:00,167.8,170.42,167.8,167.99,62833.0,149.3341,151.6658,149.3341,149.5032,62833.0
2016-08-11 10:00:00,168.0,168.77,167.86,168.14,78630.0,149.5121,150.1974,149.3875,149.6367,78630.0
2016-08-11 10:30:00,168.14,168.6,167.95,168.34,44993.0,149.6367,150.0461,149.4676,149.8147,44993.0
2016-08-11 11:00:00,168.29,168.32,167.74,167.74,16548.0,149.7702,149.7969,149.2807,149.2807,16548.0
2016-08-11 11:30:00,167.67,168.14,167.35,168.14,36326.0,149.2184,149.6367,148.9336,149.6367,36326.0
2016-08-11 12:00:00,168.17,168.17,167.63,167.8,24773.0,149.6634,149.6634,149.1828,149.3341,24773.0
2016-08-11 12:30:00,167.82,167.89,167.62,167.65,17339.0,149.3519,149.4142,149.1739,149.2006,17339.0
2016-08-11 13:00:00,167.67,167.72,167.33,167.49,39546.0,149.2184,149.2629,148.9158,149.0582,39546.0
2016-08-11 13:30:00,167.49,167.64,167.04,167.21,46710.0,149.0582,149.1917,148.6577,148.809,46710.0
2016-08-11 14:00:00,167.23,167.28,167.0,167.16,44426.0,148.8268,148.8713,148.6222,148.7645,44426.0
2016-08-11 14:30:00,167.17,167.37,167.08,167.14,33875.0,148.7734,148.9514,148.6933,148.7467,33875.0
2016-08-11 15:00:00,167.14,167.19,166.72,166.74,48045.0,148.7467,148.7912,148.373,148.3908,48045.0
2016-08-11 15:30:00,166.72,167.03,166.66,166.74,105823.0,148.373,148.6489,148.3196,148.3908,105823.0
2016-08-12 09:30:00,166.09,166.5,164.28,164.67,72415.0,147.8123,148.1772,146.2015,146.5486,72415.0
2016-08-12 10:00:00,164.77,164.78,163.49,163.94,98007.0,146.6376,146.6465,145.4984,145.8989,98007.0
2016-08-12 10:30:00,164.01,164.47,163.78,164.05,146611.0,145.9612,146.3706,145.7565,145.9968,146611.0
2016-08-12 11:00:00,164.02,164.23,163.59,164.04,71981.0,145.9701,146.157,145.5874,145.9879,71981.0
2016-08-12 11:30:00,164.05,164.3,163.78,164.01,82265.0,145.9968,146.2193,145.7565,145.9612,82265.0
2016-08-12 12:00:00,164.11,164.35,163.7,164.2,79066.0,146.0502,146.2638,145.6853,146.1303,79066.0
2016-08-12 12:30:00,164.26,164.51,164.17,164.36,66619.0,146.1837,146.4062,146.1036,146.2727,66619.0
2016-08-12 13:00:00,164.4,164.66,164.1,164.18,72566.0,146.3083,146.5397,146.0413,146.1125,72566.0
2016-08-12 13:30:00,164.21,164.55,164.18,164.55,59104.0,146.1392,146.4418,146.1125,146.4418,59104.0
2016-08-12 14:00:00,164.56,165.35,164.56,165.23,36460.0,146.4507,147.1537,146.4507,147.0469,36460.0
2016-08-12 14:30:00,165.21,165.29,165.02,165.25,30607.0,147.0291,147.1003,146.86,147.0647,30607.0
2016-08-12 15:00:00,165.26,165.44,165.25,165.39,44775.0,147.0736,147.2338,147.0647,147.1893,44775.0
2016-08-12 15:30:00,165.42,166.02,165.32,166.0,136706.0,147.216,147.75,147.127,147.7322,136706.0
2016-08-15 09:30:00,166.75,167.55,165.55,166.43,113105.0,148.3997,149.1116,147.3317,148.1149,113105.0
2016-08-15 10:00:00,166.43,168.87,166.38,168.83,162228.0,148.1149,150.2864,148.0704,150.2508,162228.0
2016-08-15 10:30:00,168.89,169.9,168.68,168.82,177621.0,150.3042,151.203,150.1173,150.2419,177621.0
2016-08-15 11:00:00,168.8,168.83,167.86,168.09,135893.0,150.2241,150.2508,149.3875,149.5922,135893.0
2016-08-15 11:30:00,168.1,169.14,167.95,169.02,120019.0,149.6011,150.5267,149.4676,150.4199,120019.0
2016-08-15 12:00:00,168.99,169.31,168.18,168.47,66876.0,150.3932,150.6779,149.6723,149.9304,66876.0
2016-08-15 12:30:00,168.54,168.7,168.24,168.26,44101.0,149.9927,150.1351,149.7257,149.7435,44101.0
2016-08-15 13:00:00,168.28,168.28,167.7,168.04,88634.0,149.7613,149.7613,149.2451,149.5477,88634.0
2016-08-15 13:30:00,168.08,168.92,167.89,168.49,94639.0,149.5833,150.3309,149.4142,149.9482,94639.0
2016-08-15 14:00:00,168.44,168.54,167.64,167.77,64396.0,149.9037,149.9927,149.1917,149.3074,64396.0
2016-08-15 14:30:00,167.75,168.22,167.58,167.98,94534.0,149.2896,149.7079,149.1383,149.4943,94534.0
2016-08-15 15:00:00,168.0,168.5,167.89,168.34,165698.0,149.5121,149.9571,149.4142,149.8147,165698.0
2016-08-15 15:30:00,168.34,168.69,167.59,167.73,280799.0,149.8147,150.1262,149.1472,149.2718,280799.0
2016-08-16 09:30:00,162.0,164.4,160.44,163.01,426667.0,144.1724,146.3083,142.7841,145.0712,426667.0
2016-08-16 10:00:00,163.09,163.27,160.8,162.82,277664.0,145.1424,145.3026,143.1044,144.9021,277664.0
2016-08-16 10:30:00,162.85,165.3,162.64,164.18,196786.0,144.9288,147.1092,144.742,146.1125,196786.0
2016-08-16 11:00:00,164.04,165.4,163.06,163.55,204252.0,145.9879,147.1982,145.1157,145.5518,204252.0
2016-08-16 11:30:00,163.47,164.45,163.0,163.24,154984.0,145.4806,146.3528,145.0623,145.2759,154984.0
2016-08-16 12:00:00,163.24,163.32,162.33,162.71,112138.0,145.2759,145.3471,144.4661,144.8043,112138.0
2016-08-16 12:30:00,162.71,162.74,162.0,162.05,95496.0,144.8043,144.831,144.1724,144.2169,95496.0
2016-08-16 13:00:00,162.06,162.75,161.66,162.58,166783.0,144.2258,144.8399,143.8698,144.6886,166783.0
2016-08-16 13:30:00,162.57,162.68,162.1,162.64,94693.0,144.6797,144.7776,144.2614,144.742,94693.0
2016-08-16 14:00:00,162.65,162.68,161.19,161.23,121815.0,144.7509,144.7776,143.4515,143.4871,121815.0
2016-08-16 14:30:00,161.25,161.59,160.86,161.56,109070.0,143.5049,143.8075,143.1578,143.7808,109070.0
2016-08-16 15:00:00,161.59,161.63,160.9,161.07,158377.0,143.8075,143.8431,143.1934,143.3447,158377.0
2016-08-16 15:30:00,161.08,161.13,160.34,160.49,419114.0,143.3536,143.3981,142.6951,142.8286,419114.0
2016-08-17 09:30:00,160.0,160.42,157.93,158.1,165530.0,142.3925,142.7663,140.5503,140.7016,165530.0
2016-08-17 10:00:00,158.13,158.26,157.19,157.27,181470.0,140.7283,140.844,139.8917,139.9629,181470.0
2016-08-17 10:30:00,157.34,157.74,156.93,157.01,206028.0,140.0252,140.3812,139.6603,139.7315,206028.0
2016-08-17 11:00:00,157.01,158.72,157.01,157.97,181936.0,139.7315,141.2533,139.7315,140.5859,181936.0
2016-08-17 11:30:00,157.97,158.33,157.53,157.92,76421.0,140.5859,140.9063,140.1943,140.5414,76421.0
2016-08-17 12:00:00,157.87,158.43,157.87,158.36,69488.0,140.4969,140.9953,140.4969,140.933,69488.0
2016-08-17 12:30:00,158.34,158.45,157.54,157.54,94176.0,140.9152,141.0131,140.2032,140.2032,94176.0
2016-08-17 13:00:00,157.58,157.78,157.3,157.7,178722.0,140.2388,140.4168,139.9896,140.3456,178722.0
2016-08-17 13:30:00,157.69,157.98,157.62,157.69,64170.0,140.3367,140.5948,140.2744,140.3367,64170.0
2016-08-17 14:00:00,157.61,158.46,157.52,158.12,65548.0,140.2655,141.022,140.1854,140.7194,65548.0
2016-08-17 14:30:00,158.09,158.12,157.85,157.97,59956.0,140.6927,140.7194,140.4791,140.5859,59956.0
2016-08-17 15:00:00,158.0,158.2,157.87,158.14,102240.0,140.6126,140.7906,140.4969,140.7372,102240.0
2016-08-17 15:30:00,158.12,158.24,157.95,158.01,223381.0,140.7194,140.8262,140.5681,140.6215,223381.0
2016-08-18 09:30:00,158.5,158.8,157.65,157.88,94104.0,141.0576,141.3245,140.3011,140.5058,94104.0
2016-08-18 10:00:00,157.87,158.09,157.7,157.73,70570.0,140.4969,140.6927,140.3456,140.3723,70570.0
2016-08-18 10:30:00,157.72,158.07,157.72,157.96,72460.0,140.3634,140.6749,140.3634,140.577,72460.0
2016-08-18 11:00:00,157.98,158.05,157.6,157.63,53239.0,140.5948,140.6571,140.2566,140.2833,53239.0
2016-08-18 11:30:00,157.62,157.65,157.24,157.37,95510.0,140.2744,140.3011,139.9362,140.0519,95510.0
2016-08-18 12:00:00,157.41,157.44,157.18,157.2,85937.0,140.0875,140.1142,139.8828,139.9006,85937.0
2016-08-18 12:30:00,157.18,157.51,156.63,157.13,118031.0,139.8828,140.1765,139.3933,139.8383,118031.0
2016-08-18 13:00:00,157.14,157.75,156.88,157.63,91476.0,139.8472,140.3901,139.6158,140.2833,91476.0
2016-08-18 13:30:00,157.59,157.59,157.4,157.52,59838.0,140.2477,140.2477,140.0786,140.1854,59838.0
2016-08-18 14:00:00,157.52,157.52,157.36,157.41,48267.0,140.1854,140.1854,140.043,140.0875,48267.0
2016-08-18 14:30:00,157.45,157.47,157.37,157.37,29435.0,140.1231,140.1409,140.0519,140.0519,29435.0
2016-08-18 15:00:00,157.36,157.45,156.73,156.84,149385.0,140.043,140.1231,139.4823,139.5802,149385.0
2016-08-18 15:30:00,156.84,157.42,156.81,157.39,169186.0,139.5802,140.0964,139.5535,140.0697,169186.0
2016-08-19 09:30:00,156.97,158.49,156.97,158.35,57209.0,139.6959,141.0487,139.6959,140.9241,57209.0
2016-08-19 10:00:00,158.44,159.33,158.2,159.26,53584.0,141.0042,141.7962,140.7906,141.7339,53584.0
2016-08-19 10:30:00,159.32,159.72,159.05,159.26,89478.0,141.7873,142.1433,141.547,141.7339,89478.0
2016-08-19 11:00:00,159.21,159.36,158.99,159.12,86271.0,141.6894,141.8229,141.4936,141.6093,86271.0
2016-08-19 11:30:00,159.06,159.06,158.35,158.71,41965.0,141.5559,141.5559,140.9241,141.2444,41965.0
2016-08-19 12:00:00,158.71,158.72,158.2,158.42,28917.0,141.2444,141.2533,140.7906,140.9864,28917.0
2016-08-19 12:30:00,158.37,158.37,157.49,157.66,47060.0,140.9419,140.9419,140.1587,140.31,47060.0
2016-08-19 13:00:00,157.65,158.04,157.57,157.97,45153.0,140.3011,140.6482,140.2299,140.5859,45153.0
2016-08-19 13:30:00,157.98,158.45,157.89,158.29,43406.0,140.5948,141.0131,140.5147,140.8707,43406.0
2016-08-19 14:00:00,158.28,158.38,157.98,157.98,36936.0,140.8618,140.9508,140.5948,140.5948,36936.0
2016-08-19 14:30:00,158.02,158.17,157.62,157.79,126372.0,140.6304,140.7639,140.2744,140.4257,126372.0
2016-08-19 15:00:00,157.8,158.33,157.55,158.27,110090.0,140.4346,140.9063,140.2121,140.8529,110090.0
2016-08-19 15:30:00,158.29,158.34,157.87,158.07,199140.0,140.8707,140.9152,140.4969,140.6749,199140.0
2016-08-22 09:30:00,158.97,160.51,158.04,160.51,78572.0,141.4758,142.8464,140.6482,142.8464,78572.0
2016-08-22 10:00:00,160.46,160.96,159.93,160.7,56740.0,142.8019,143.2468,142.3302,143.0154,56740.0
2016-08-22 10:30:00,160.73,160.74,159.74,159.98,81806.0,143.0421,143.051,142.1611,142.3747,81806.0
2016-08-22 11:00:00,159.97,160.25,159.62,159.69,43925.0,142.3658,142.615,142.0543,142.1166,43925.0
2016-08-22 11:30:00,159.65,159.93,159.56,159.9,23017.0,142.081,142.3302,142.0009,142.3035,23017.0
2016-08-22 12:00:00,159.92,160.01,159.52,159.86,23431.0,142.3213,142.4014,141.9653,142.2679,23431.0
2016-08-22 12:30:00,159.86,159.86,158.37,158.37,141940.0,142.2679,142.2679,140.9419,140.9419,141940.0
2016-08-22 13:00:00,158.36,159.01,158.3,158.79,78864.0,140.933,141.5114,140.8796,141.3156,78864.0
2016-08-22 13:30:00,158.74,159.16,158.58,158.93,51237.0,141.2711,141.6449,141.1287,141.4402,51237.0
2016-08-22 14:00:00,158.9,159.3,158.86,158.95,64412.0,141.4135,141.7695,141.3779,141.458,64412.0
2016-08-22 14:30:00,158.95,159.11,158.61,158.7,26925.0,141.458,141.6004,141.1554,141.2355,26925.0
2016-08-22 15:00:00,158.71,158.87,158.43,158.43,50062.0,141.2444,141.3868,140.9953,140.9953,50062.0
2016-08-22 15:30:00,158.46,158.54,158.39,158.49,141172.0,141.022,141.0931,140.9597,141.0487,141172.0
2016-08-23 09:30:00,159.37,159.91,158.98,159.41,89424.0,141.8318,142.3124,141.4847,141.8674,89424.0
2016-08-23 10:00:00,159.45,159.69,159.02,159.47,42539.0,141.903,142.1166,141.5203,141.9208,42539.0
2016-08-23 10:30:00,159.48,159.57,158.86,159.17,46860.0,141.9297,142.0098,141.3779,141.6538,46860.0
2016-08-23 11:00:00,159.16,159.32,158.85,159.18,54449.0,141.6449,141.7873,141.369,141.6627,54449.0
2016-08-23 11:30:00,159.2,159.37,158.73,158.73,36377.0,141.6805,141.8318,141.2622,141.2622,36377.0
2016-08-23 12:00:00,158.69,158.78,158.51,158.57,32750.0,141.2266,141.3067,141.0665,141.1198,32750.0
2016-08-23 12:30:00,158.54,158.57,158.24,158.4,23151.0,141.0931,141.1198,140.8262,140.9686,23151.0
2016-08-23 13:00:00,158.41,158.64,158.34,158.4,42672.0,140.9775,141.1821,140.9152,140.9686,42672.0
2016-08-23 13:30:00,158.45,158.48,158.13,158.13,29360.0,141.0131,141.0398,140.7283,140.7283,29360.0
2016-08-23 14:00:00,158.13,158.27,157.89,158.01,64829.0,140.7283,140.8529,140.5147,140.6215,64829.0
2016-08-23 14:30:00,158.03,158.1,157.88,158.03,50390.0,140.6393,140.7016,140.5058,140.6393,50390.0
2016-08-23 15:00:00,158.03,158.26,158.03,158.15,29229.0,140.6393,140.844,140.6393,140.7461,29229.0
2016-08-23 15:30:00,158.15,158.15,157.76,157.9,146529.0,140.7461,140.7461,140.399,140.5236,146529.0
2016-08-24 09:30:00,158.93,162.81,158.93,162.24,332227.0,141.4402,144.8932,141.4402,144.386,332227.0
2016-08-24 10:00:00,162.28,163.43,162.09,163.24,128293.0,144.4216,145.445,144.2525,145.2759,128293.0
2016-08-24 10:30:00,163.25,163.97,163.04,163.68,139520.0,145.2848,145.9256,145.0979,145.6675,139520.0
2016-08-24 11:00:00,163.72,163.92,162.61,162.7,54783.0,145.7031,145.8811,144.7153,144.7954,54783.0
2016-08-24 11:30:00,162.68,163.08,162.47,162.94,37936.0,144.7776,145.1335,144.5907,145.0089,37936.0
2016-08-24 12:00:00,162.93,162.99,162.09,162.13,22673.0,145.0,145.0534,144.2525,144.2881,22673.0
2016-08-24 12:30:00,162.17,162.23,161.28,161.7,57273.0,144.3237,144.3771,143.5316,143.9054,57273.0
2016-08-24 13:00:00,161.7,161.81,160.99,160.99,42232.0,143.9054,144.0033,143.2735,143.2735,42232.0
2016-08-24 13:30:00,160.97,161.15,160.67,160.74,44078.0,143.2557,143.4159,142.9887,143.051,44078.0
2016-08-24 14:00:00,160.7,161.21,160.08,160.72,175811.0,143.0154,143.4693,142.4637,143.0332,175811.0
2016-08-24 14:30:00,160.77,161.03,160.65,160.92,98318.0,143.0777,143.3091,142.971,143.2112,98318.0
2016-08-24 15:00:00,160.89,160.89,159.71,159.81,79630.0,143.1845,143.1845,142.1344,142.2234,79630.0
2016-08-24 15:30:00,159.87,160.6,159.7,160.34,246934.0,142.2768,142.9265,142.1255,142.6951,246934.0
2016-08-25 09:30:00,160.05,160.43,159.68,160.34,38925.0,142.437,142.7752,142.1077,142.6951,38925.0
2016-08-25 10:00:00,160.31,160.37,158.94,159.54,84032.0,142.6684,142.7218,141.4491,141.9831,84032.0
2016-08-25 10:30:00,159.54,160.53,159.5,160.49,53595.0,141.9831,142.8642,141.9475,142.8286,53595.0
2016-08-25 11:00:00,160.44,160.71,160.33,160.71,23207.0,142.7841,143.0243,142.6862,143.0243,23207.0
2016-08-25 11:30:00,160.73,160.92,160.33,160.37,23399.0,143.0421,143.2112,142.6862,142.7218,23399.0
2016-08-25 12:00:00,160.34,160.43,160.12,160.12,12905.0,142.6951,142.7752,142.4993,142.4993,12905.0
2016-08-25 12:30:00,160.06,160.18,159.89,159.97,18106.0,142.4459,142.5527,142.2946,142.3658,18106.0
2016-08-25 13:00:00,160.0,160.1,159.83,159.99,22308.0,142.3925,142.4815,142.2412,142.3836,22308.0
2016-08-25 13:30:00,159.97,160.05,159.9,159.98,53783.0,142.3658,142.437,142.3035,142.3747,53783.0
2016-08-25 14:00:00,159.99,160.1,159.83,160.03,81470.0,142.3836,142.4815,142.2412,142.4192,81470.0
2016-08-25 14:30:00,160.0,160.07,159.88,160.0,56811.0,142.3925,142.4548,142.2857,142.3925,56811.0
2016-08-25 15:00:00,160.01,160.39,159.95,160.29,35023.0,142.4014,142.7396,142.348,142.6506,35023.0
2016-08-25 15:30:00,160.28,160.4,160.01,160.21,99140.0,142.6417,142.7485,142.4014,142.5794,99140.0
2016-08-26 09:30:00,159.69,160.62,158.2,158.44,43679.0,142.1166,142.9443,140.7906,141.0042,43679.0
2016-08-26 10:00:00,158.36,158.76,157.46,158.71,88710.0,140.933,141.2889,140.132,141.2444,88710.0
2016-08-26 10:30:00,158.68,158.68,157.83,157.83,85906.0,141.2177,141.2177,140.4613,140.4613,85906.0
2016-08-26 11:00:00,157.92,158.46,157.87,158.25,43571.0,140.5414,141.022,140.4969,140.8351,43571.0
2016-08-26 11:30:00,158.19,158.28,157.59,157.96,47554.0,140.7817,140.8618,140.2477,140.577,47554.0
2016-08-26 12:00:00,158.03,158.03,157.03,157.19,81001.0,140.6393,140.6393,139.7493,139.8917,81001.0
2016-08-26 12:30:00,157.19,157.38,157.1,157.19,25733.0,139.8917,140.0608,139.8116,139.8917,25733.0
2016-08-26 13:00:00,157.19,157.34,156.92,156.97,23655.0,139.8917,140.0252,139.6514,139.6959,23655.0
2016-08-26 13:30:00,157.0,157.22,156.62,156.69,36479.0,139.7226,139.9184,139.3844,139.4467,36479.0
2016-08-26 14:00:00,156.7,156.86,156.28,156.49,86030.0,139.4556,139.598,139.0819,139.2687,86030.0
2016-08-26 14:30:00,156.46,156.65,156.2,156.52,56676.0,139.242,139.4111,139.0107,139.2954,56676.0
2016-08-26 15:00:00,156.59,156.78,156.31,156.72,42071.0,139.3577,139.5268,139.1086,139.4734,42071.0
2016-08-26 15:30:00,156.75,157.15,156.75,156.85,118669.0,139.5001,139.8561,139.5001,139.5891,118669.0
2016-08-29 09:30:00,156.83,157.97,156.71,157.8,26742.0,139.5713,140.5859,139.4645,140.4346,26742.0
2016-08-29 10:00:00,157.81,158.15,157.62,158.04,19114.0,140.4435,140.7461,140.2744,140.6482,19114.0
2016-08-29 10:30:00,158.08,158.23,157.35,157.53,28978.0,140.6838,140.8173,140.0341,140.1943,28978.0
2016-08-29 11:00:00,157.58,157.97,157.22,157.96,35849.0,140.2388,140.5859,139.9184,140.577,35849.0
2016-08-29 11:30:00,157.9,158.39,157.68,158.01,32679.0,140.5236,140.9597,140.3278,140.6215,32679.0
2016-08-29 12:00:00,158.04,158.25,157.66,157.68,19802.0,140.6482,140.8351,140.31,140.3278,19802.0
2016-08-29 12:30:00,157.68,158.15,157.64,158.0,22208.0,140.3278,140.7461,140.2922,140.6126,22208.0
2016-08-29 13:00:00,157.97,158.1,157.6,157.82,17509.0,140.5859,140.7016,140.2566,140.4524,17509.0
2016-08-29 13:30:00,157.82,157.95,157.6,157.64,23866.0,140.4524,140.5681,140.2566,140.2922,23866.0
2016-08-29 14:00:00,157.63,157.73,157.41,157.48,17630.0,140.2833,140.3723,140.0875,140.1498,17630.0
2016-08-29 14:30:00,157.46,157.6,157.37,157.57,28616.0,140.132,140.2566,140.0519,140.2299,28616.0
2016-08-29 15:00:00,157.6,157.63,157.48,157.58,32074.0,140.2566,140.2833,140.1498,140.2388,32074.0
2016-08-29 15:30:00,157.5,157.68,157.49,157.63,107908.0,140.1676,140.3278,140.1587,140.2833,107908.0
2016-08-30 09:30:00,157.98,157.98,157.08,157.5,43377.0,140.5948,140.5948,139.7938,140.1676,43377.0
2016-08-30 10:00:00,157.44,157.44,156.16,156.58,28773.0,140.1142,140.1142,138.9751,139.3488,28773.0
2016-08-30 10:30:00,156.53,156.67,156.3,156.47,22122.0,139.3043,139.4289,139.0997,139.2509,22122.0
2016-08-30 11:00:00,156.48,156.75,156.14,156.63,52400.0,139.2598,139.5001,138.9573,139.3933,52400.0
2016-08-30 11:30:00,156.68,156.86,156.57,156.72,11677.0,139.4378,139.598,139.3399,139.4734,11677.0
2016-08-30 12:00:00,156.75,156.91,156.67,156.86,9325.0,139.5001,139.6425,139.4289,139.598,9325.0
2016-08-30 12:30:00,156.84,156.84,156.6,156.73,12764.0,139.5802,139.5802,139.3666,139.4823,12764.0
2016-08-30 13:00:00,156.69,156.73,156.5,156.68,16733.0,139.4467,139.4823,139.2776,139.4378,16733.0
2016-08-30 13:30:00,156.65,156.93,156.45,156.5,174007.0,139.4111,139.6603,139.2331,139.2776,174007.0
2016-08-30 14:00:00,156.5,156.56,156.08,156.42,85764.0,139.2776,139.331,138.9039,139.2064,85764.0
2016-08-30 14:30:00,156.41,156.67,156.33,156.5,27809.0,139.1975,139.4289,139.1264,139.2776,27809.0
2016-08-30 15:00:00,156.5,156.7,156.48,156.66,22990.0,139.2776,139.4556,139.2598,139.42,22990.0
2016-08-30 15:30:00,156.64,156.84,156.56,156.67,83733.0,139.4022,139.5802,139.331,139.4289,83733.0
2016-08-31 09:30:00,156.79,157.48,156.08,157.17,31512.0,139.5357,140.1498,138.9039,139.8739,31512.0
2016-08-31 10:00:00,157.15,157.75,157.15,157.56,32003.0,139.8561,140.3901,139.8561,140.221,32003.0
2016-08-31 10:30:00,157.42,157.64,156.71,156.71,60174.0,140.0964,140.2922,139.4645,139.4645,60174.0
2016-08-31 11:00:00,156.8,157.0,156.44,156.71,42599.0,139.5446,139.7226,139.2242,139.4645,42599.0
2016-08-31 11:30:00,156.71,156.8,156.25,156.42,19792.0,139.4645,139.5446,139.0552,139.2064,19792.0
2016-08-31 12:00:00,156.37,156.5,156.01,156.04,15475.0,139.162,139.2776,138.8416,138.8683,15475.0
2016-08-31 12:30:00,156.03,156.43,155.89,156.24,17343.0,138.8594,139.2153,138.7348,139.0463,17343.0
2016-08-31 13:00:00,156.24,156.32,155.98,156.32,18817.0,139.0463,139.1175,138.8149,139.1175,18817.0
2016-08-31 13:30:00,156.33,156.84,156.33,156.71,34563.0,139.1264,139.5802,139.1264,139.4645,34563.0
2016-08-31 14:00:00,156.66,157.28,156.49,157.28,42275.0,139.42,139.9718,139.2687,139.9718,42275.0
2016-08-31 14:30:00,157.27,157.36,157.17,157.3,43341.0,139.9629,140.043,139.8739,139.9896,43341.0
2016-08-31 15:00:00,157.3,157.86,157.27,157.69,52793.0,139.9896,140.488,139.9629,140.3367,52793.0
2016-08-31 15:30:00,157.66,157.68,157.33,157.39,79689.0,140.31,140.3278,140.0163,140.0697,79689.0
2016-09-01 09:30:00,157.99,159.62,157.75,159.28,73923.0,140.6037,142.0543,140.3901,141.7517,73923.0
2016-09-01 10:00:00,159.23,159.3,158.59,158.6,53897.0,141.7072,141.7695,141.1376,141.1465,53897.0
2016-09-01 10:30:00,158.51,158.99,158.08,158.87,21203.0,141.0665,141.4936,140.6838,141.3868,21203.0
2016-09-01 11:00:00,158.82,159.21,158.51,159.03,65807.0,141.3423,141.6894,141.0665,141.5292,65807.0
2016-09-01 11:30:00,158.95,159.16,158.51,158.6,35871.0,141.458,141.6449,141.0665,141.1465,35871.0
2016-09-01 12:00:00,158.58,159.03,158.51,159.0,17997.0,141.1287,141.5292,141.0665,141.5025,17997.0
2016-09-01 12:30:00,159.0,159.1,158.68,158.68,11501.0,141.5025,141.5915,141.2177,141.2177,11501.0
2016-09-01 13:00:00,158.68,158.75,158.4,158.69,21700.0,141.2177,141.28,140.9686,141.2266,21700.0
2016-09-01 13:30:00,158.7,159.03,158.59,158.9,33866.0,141.2355,141.5292,141.1376,141.4135,33866.0
2016-09-01 14:00:00,158.9,158.95,158.41,158.55,47663.0,141.4135,141.458,140.9775,141.102,47663.0
2016-09-01 14:30:00,158.54,158.97,158.4,158.89,33901.0,141.0931,141.4758,140.9686,141.4046,33901.0
2016-09-01 15:00:00,158.89,158.95,158.59,158.75,33557.0,141.4046,141.458,141.1376,141.28,33557.0
2016-09-01 15:30:00,158.67,158.9,158.4,158.72,105215.0,141.2088,141.4135,140.9686,141.2533,105215.0
2016-09-02 09:30:00,158.79,159.65,158.56,159.43,78966.0,141.3156,142.081,141.1109,141.8852,78966.0
2016-09-02 10:00:00,159.45,159.61,158.6,158.69,31672.0,141.903,142.0454,141.1465,141.2266,31672.0
2016-09-02 10:30:00,158.63,158.82,158.05,158.5,47740.0,141.1732,141.3423,140.6571,141.0576,47740.0
2016-09-02 11:00:00,158.64,158.76,158.23,158.44,30159.0,141.1821,141.2889,140.8173,141.0042,30159.0
2016-09-02 11:30:00,158.39,158.84,158.26,158.81,30579.0,140.9597,141.3601,140.844,141.3334,30579.0
2016-09-02 12:00:00,158.77,159.13,158.73,159.13,20354.0,141.2978,141.6182,141.2622,141.6182,20354.0
2016-09-02 12:30:00,158.99,159.08,158.52,158.52,26424.0,141.4936,141.5737,141.0754,141.0754,26424.0
2016-09-02 13:00:00,158.53,158.79,158.46,158.55,34665.0,141.0842,141.3156,141.022,141.102,34665.0
2016-09-02 13:30:00,158.55,158.6,158.3,158.35,12430.0,141.102,141.1465,140.8796,140.9241,12430.0
2016-09-02 14:00:00,158.38,158.79,158.27,158.65,23173.0,140.9508,141.3156,140.8529,141.191,23173.0
2016-09-02 14:30:00,158.6,158.71,158.38,158.43,42062.0,141.1465,141.2444,140.9508,140.9953,42062.0
2016-09-02 15:00:00,158.52,158.58,158.3,158.53,43217.0,141.0754,141.1287,140.8796,141.0842,43217.0
2016-09-02 15:30:00,158.55,158.57,158.36,158.53,80745.0,141.102,141.1198,140.933,141.0842,80745.0
2016-09-06 09:30:00,158.81,160.86,158.75,160.63,84977.0,141.3334,143.1578,141.28,142.9532,84977.0
2016-09-06 10:00:00,160.56,160.71,159.76,160.03,55425.0,142.8909,143.0243,142.1789,142.4192,55425.0
2016-09-06 10:30:00,159.99,160.27,159.74,160.06,47143.0,142.3836,142.6328,142.1611,142.4459,47143.0
2016-09-06 11:00:00,160.08,160.47,159.81,159.82,49229.0,142.4637,142.8108,142.2234,142.2323,49229.0
2016-09-06 11:30:00,159.83,159.86,159.31,159.6,28966.0,142.2412,142.2679,141.7784,142.0365,28966.0
2016-09-06 12:00:00,159.69,159.8,159.19,159.19,16694.0,142.1166,142.2145,141.6716,141.6716,16694.0
2016-09-06 12:30:00,159.25,159.51,159.14,159.19,17220.0,141.725,141.9564,141.6271,141.6716,17220.0
2016-09-06 13:00:00,159.12,159.19,158.87,159.03,22491.0,141.6093,141.6716,141.3868,141.5292,22491.0
2016-09-06 13:30:00,159.03,159.03,158.85,158.9,15556.0,141.5292,141.5292,141.369,141.4135,15556.0
2016-09-06 14:00:00,158.88,158.94,158.73,158.8,21477.0,141.3957,141.4491,141.2622,141.3245,21477.0
2016-09-06 14:30:00,158.79,159.36,158.78,159.36,35985.0,141.3156,141.8229,141.3067,141.8229,35985.0
2016-09-06 15:00:00,159.39,160.02,159.39,160.0,46801.0,141.8496,142.4103,141.8496,142.3925,46801.0
2016-09-06 15:30:00,159.98,160.2,159.91,160.2,101076.0,142.3747,142.5705,142.3124,142.5705,101076.0
2016-09-07 09:30:00,160.3,160.91,160.02,160.85,61854.0,142.6595,143.2023,142.4103,143.1489,61854.0
2016-09-07 10:00:00,160.85,162.02,160.78,161.66,43547.0,143.1489,144.1902,143.0866,143.8698,43547.0
2016-09-07 10:30:00,161.67,161.68,161.32,161.4,42808.0,143.8787,143.8876,143.5672,143.6384,42808.0
2016-09-07 11:00:00,161.4,161.78,161.39,161.78,58243.0,143.6384,143.9766,143.6295,143.9766,58243.0
2016-09-07 11:30:00,161.75,162.0,161.48,161.49,34834.0,143.9499,144.1724,143.7096,143.7185,34834.0
2016-09-07 12:00:00,161.49,161.75,161.35,161.73,33693.0,143.7185,143.9499,143.5939,143.9321,33693.0
2016-09-07 12:30:00,161.73,162.22,161.71,161.93,26157.0,143.9321,144.3682,143.9143,144.1101,26157.0
2016-09-07 13:00:00,161.97,162.2,161.75,162.11,52475.0,144.1457,144.3504,143.9499,144.2703,52475.0
2016-09-07 13:30:00,162.12,162.18,161.95,161.99,21229.0,144.2792,144.3326,144.1279,144.1635,21229.0
2016-09-07 14:00:00,161.99,162.28,161.98,162.18,43325.0,144.1635,144.4216,144.1546,144.3326,43325.0
2016-09-07 14:30:00,162.18,162.22,161.96,162.04,32765.0,144.3326,144.3682,144.1368,144.208,32765.0
2016-09-07 15:00:00,162.05,162.14,161.91,161.93,36735.0,144.2169,144.297,144.0923,144.1101,36735.0
2016-09-07 15:30:00,161.94,162.05,161.83,161.89,95362.0,144.119,144.2169,144.0211,144.0745,95362.0
2016-09-08 09:30:00,160.67,161.14,157.77,157.85,97842.0,142.9887,143.407,140.4079,140.4791,97842.0
2016-09-08 10:00:00,157.85,158.34,157.21,157.65,121094.0,140.4791,140.9152,139.9095,140.3011,121094.0
2016-09-08 10:30:00,157.72,158.43,157.61,157.93,59530.0,140.3634,140.9953,140.2655,140.5503,59530.0
2016-09-08 11:00:00,157.98,158.39,157.9,158.36,26455.0,140.5948,140.9597,140.5236,140.933,26455.0
2016-09-08 11:30:00,158.32,158.36,157.81,157.93,37090.0,140.8974,140.933,140.4435,140.5503,37090.0
2016-09-08 12:00:00,157.94,158.21,157.79,157.86,52612.0,140.5592,140.7995,140.4257,140.488,52612.0
2016-09-08 12:30:00,157.93,158.01,157.71,157.96,143306.0,140.5503,140.6215,140.3545,140.577,143306.0
2016-09-08 13:00:00,157.94,158.17,157.93,158.05,121366.0,140.5592,140.7639,140.5503,140.6571,121366.0
2016-09-08 13:30:00,158.04,158.27,158.04,158.2,112724.0,140.6482,140.8529,140.6482,140.7906,112724.0
2016-09-08 14:00:00,158.21,159.13,158.15,159.07,308485.0,140.7995,141.6182,140.7461,141.5648,308485.0
2016-09-08 14:30:00,159.06,159.13,158.47,158.81,139582.0,141.5559,141.6182,141.0309,141.3334,139582.0
2016-09-08 15:00:00,158.83,159.19,158.79,159.05,90876.0,141.3512,141.6716,141.3156,141.547,90876.0
2016-09-08 15:30:00,159.04,159.08,158.87,158.88,160266.0,141.5381,141.5737,141.3868,141.3957,160266.0
2016-09-09 09:30:00,156.86,157.74,154.12,154.15,156558.0,139.598,140.3812,137.1596,137.1863,156558.0
2016-09-09 10:00:00,154.15,154.7,153.74,153.93,127403.0,137.1863,137.6757,136.8214,136.9905,127403.0
2016-09-09 10:30:00,153.83,154.32,153.62,153.93,177632.0,136.9015,137.3375,136.7146,136.9905,177632.0
2016-09-09 11:00:00,153.93,154.14,153.69,153.86,94153.0,136.9905,137.1774,136.7769,136.9282,94153.0
2016-09-09 11:30:00,153.83,154.2,153.72,154.15,65355.0,136.9015,137.2308,136.8036,137.1863,65355.0
2016-09-09 12:00:00,154.11,155.25,154.11,155.21,61102.0,137.1507,138.1652,137.1507,138.1296,61102.0
2016-09-09 12:30:00,155.24,155.43,155.08,155.25,83180.0,138.1563,138.3254,138.0139,138.1652,83180.0
2016-09-09 13:00:00,155.3,155.3,154.58,154.77,53825.0,138.2097,138.2097,137.5689,137.738,53825.0
2016-09-09 13:30:00,154.73,154.9,154.5,154.76,56250.0,137.7024,137.8537,137.4977,137.7291,56250.0
2016-09-09 14:00:00,154.72,154.73,153.76,154.07,68356.0,137.6935,137.7024,136.8392,137.1151,68356.0
2016-09-09 14:30:00,154.05,154.16,153.66,154.1,44441.0,137.0973,137.1952,136.7502,137.1418,44441.0
2016-09-09 15:00:00,154.1,154.21,153.62,153.64,54893.0,137.1418,137.2397,136.7146,136.7324,54893.0
2016-09-09 15:30:00,153.61,153.73,152.96,152.98,166997.0,136.7057,136.8125,136.1272,136.145,166997.0
2016-09-12 09:30:00,152.72,153.52,151.42,152.5,170319.0,135.9136,136.6256,134.7567,135.7178,170319.0
2016-09-12 10:00:00,152.49,152.87,152.25,152.31,111345.0,135.7089,136.0471,135.4953,135.5487,111345.0
2016-09-12 10:30:00,152.4,152.92,152.17,152.75,65039.0,135.6288,136.0916,135.4241,135.9403,65039.0
2016-09-12 11:00:00,152.83,152.92,152.41,152.56,62102.0,136.0115,136.0916,135.6377,135.7712,62102.0
2016-09-12 11:30:00,152.59,153.24,152.44,153.09,217578.0,135.7979,136.3764,135.6644,136.2429,217578.0
2016-09-12 12:00:00,153.14,153.27,152.65,152.85,102977.0,136.2874,136.4031,135.8513,136.0293,102977.0
2016-09-12 12:30:00,152.9,153.02,152.77,152.84,112858.0,136.0738,136.1806,135.9581,136.0204,112858.0
2016-09-12 13:00:00,152.82,152.94,152.2,152.29,82398.0,136.0026,136.1094,135.4508,135.5309,82398.0
2016-09-12 13:30:00,152.29,153.11,152.16,152.97,190984.0,135.5309,136.2607,135.4152,136.1361,190984.0
2016-09-12 14:00:00,152.96,153.72,152.85,153.24,200417.0,136.1272,136.8036,136.0293,136.3764,200417.0
2016-09-12 14:30:00,153.28,153.88,153.28,153.52,116700.0,136.412,136.946,136.412,136.6256,116700.0
2016-09-12 15:00:00,153.55,153.66,153.14,153.17,80075.0,136.6523,136.7502,136.2874,136.3141,80075.0
2016-09-12 15:30:00,153.2,153.65,153.2,153.37,236089.0,136.3408,136.7413,136.3408,136.4921,236089.0
2016-09-13 09:30:00,152.93,154.01,152.52,152.85,92101.0,136.1005,137.0617,135.7356,136.0293,92101.0
2016-09-13 10:00:00,152.91,153.65,152.79,153.02,66683.0,136.0827,136.7413,135.9759,136.1806,66683.0
2016-09-13 10:30:00,153.0,153.1,152.41,152.69,63960.0,136.1628,136.2518,135.6377,135.8869,63960.0
2016-09-13 11:00:00,152.74,152.89,152.4,152.68,51691.0,135.9314,136.0649,135.6288,135.878,51691.0
2016-09-13 11:30:00,152.65,152.91,152.34,152.51,80013.0,135.8513,136.0827,135.5754,135.7267,80013.0
2016-09-13 12:00:00,152.47,152.68,151.75,151.75,33018.0,135.6911,135.878,135.0504,135.0504,33018.0
2016-09-13 12:30:00,151.74,152.06,151.06,151.07,47420.0,135.0415,135.3263,134.4363,134.4452,47420.0
2016-09-13 13:00:00,151.15,151.77,150.77,151.76,58601.0,134.5164,135.0682,134.1782,135.0593,58601.0
2016-09-13 13:30:00,151.9,152.01,150.78,151.15,64254.0,135.1839,135.2818,134.1871,134.5164,64254.0
2016-09-13 14:00:00,151.11,151.38,150.66,150.83,99237.0,134.4808,134.7211,134.0803,134.2316,99237.0
2016-09-13 14:30:00,150.81,151.63,150.77,151.35,53770.0,134.2138,134.9436,134.1782,134.6944,53770.0
2016-09-13 15:00:00,151.3,151.48,150.85,151.4,64582.0,134.6499,134.8101,134.2494,134.7389,64582.0
2016-09-13 15:30:00,151.48,151.74,151.12,151.15,147550.0,134.8101,135.0415,134.4897,134.5164,147550.0
2016-09-14 09:30:00,151.54,151.94,150.94,151.43,30330.0,134.8635,135.2195,134.3295,134.7656,30330.0
2016-09-14 10:00:00,151.43,152.34,151.32,152.34,42562.0,134.7656,135.5754,134.6677,135.5754,42562.0
2016-09-14 10:30:00,152.14,152.26,151.38,151.59,57458.0,135.3975,135.5042,134.7211,134.908,57458.0
2016-09-14 11:00:00,151.61,152.49,151.61,152.19,32529.0,134.9258,135.7089,134.9258,135.4419,32529.0
2016-09-14 11:30:00,152.1,152.41,151.81,152.28,27931.0,135.3619,135.6377,135.1038,135.522,27931.0
2016-09-14 12:00:00,152.31,152.31,151.99,152.13,18892.0,135.5487,135.5487,135.264,135.3886,18892.0
2016-09-14 12:30:00,152.16,152.21,151.51,151.71,16415.0,135.4152,135.4597,134.8368,135.0148,16415.0
2016-09-14 13:00:00,151.67,151.69,151.42,151.62,16769.0,134.9792,134.997,134.7567,134.9347,16769.0
2016-09-14 13:30:00,151.66,151.81,150.96,150.96,49788.0,134.9703,135.1038,134.3473,134.3473,49788.0
2016-09-14 14:00:00,150.96,151.05,150.32,150.33,45127.0,134.3473,134.4274,133.7777,133.7866,45127.0
2016-09-14 14:30:00,150.32,150.9,150.2,150.83,41946.0,133.7777,134.2939,133.6709,134.2316,41946.0
2016-09-14 15:00:00,150.79,150.82,150.14,150.21,40236.0,134.196,134.2227,133.6175,133.6798,40236.0
2016-09-14 15:30:00,150.21,150.91,150.19,150.71,100826.0,133.6798,134.3028,133.662,134.1248,100826.0
2016-09-15 09:30:00,150.49,150.85,149.35,150.19,51029.0,133.929,134.2494,132.9145,133.662,51029.0
2016-09-15 10:00:00,150.23,150.67,149.81,150.64,52072.0,133.6976,134.0892,133.3239,134.0625,52072.0
2016-09-15 10:30:00,150.49,150.78,150.31,150.35,40230.0,133.929,134.1871,133.7688,133.8044,40230.0
2016-09-15 11:00:00,150.38,150.61,150.06,150.14,33842.0,133.8311,134.0358,133.5463,133.6175,33842.0
2016-09-15 11:30:00,150.12,150.21,148.86,148.86,92781.0,133.5997,133.6798,132.4784,132.4784,92781.0
2016-09-15 12:00:00,148.86,149.53,148.81,149.09,41421.0,132.4784,133.0747,132.4339,132.6831,41421.0
2016-09-15 12:30:00,149.07,149.15,148.98,149.05,36181.0,132.6653,132.7365,132.5852,132.6475,36181.0
2016-09-15 13:00:00,149.07,149.27,149.01,149.11,31356.0,132.6653,132.8433,132.6119,132.7009,31356.0
2016-09-15 13:30:00,149.13,149.13,148.71,148.74,76320.0,132.7187,132.7187,132.3449,132.3716,76320.0
2016-09-15 14:00:00,148.72,149.07,148.72,149.0,79051.0,132.3538,132.6653,132.3538,132.603,79051.0
2016-09-15 14:30:00,149.0,149.05,148.73,148.94,90978.0,132.603,132.6475,132.3627,132.5496,90978.0
2016-09-15 15:00:00,148.94,149.16,148.91,148.93,95715.0,132.5496,132.7454,132.5229,132.5407,95715.0
2016-09-15 15:30:00,148.92,149.03,148.8,148.89,136419.0,132.5318,132.6297,132.425,132.5051,136419.0
2016-09-16 09:30:00,148.26,148.67,147.8,148.33,164635.0,131.9444,132.3093,131.5351,132.0067,164635.0
2016-09-16 10:00:00,148.5,148.91,148.18,148.65,94456.0,132.158,132.5229,131.8732,132.2915,94456.0
2016-09-16 10:30:00,148.6,148.99,148.34,148.35,73309.0,132.247,132.5941,132.0156,132.0245,73309.0
2016-09-16 11:00:00,148.37,148.61,148.18,148.25,38193.0,132.0423,132.2559,131.8732,131.9355,38193.0
2016-09-16 11:30:00,148.29,148.65,148.19,148.5,36073.0,131.9711,132.2915,131.8821,132.158,36073.0
2016-09-16 12:00:00,148.53,148.66,148.32,148.33,19451.0,132.1847,132.3004,131.9978,132.0067,19451.0
2016-09-16 12:30:00,148.3,148.3,148.07,148.21,14214.0,131.98,131.98,131.7753,131.8999,14214.0
2016-09-16 13:00:00,148.23,148.45,148.03,148.03,12919.0,131.9177,132.1135,131.7397,131.7397,12919.0
2016-09-16 13:30:00,148.02,148.12,147.73,148.02,24398.0,131.7308,131.8198,131.4728,131.7308,24398.0
2016-09-16 14:00:00,147.93,148.37,147.84,148.31,17674.0,131.6507,132.0423,131.5707,131.9889,17674.0
2016-09-16 14:30:00,148.31,148.47,148.25,148.25,19294.0,131.9889,132.1313,131.9355,131.9355,19294.0
2016-09-16 15:00:00,148.24,148.52,148.22,148.32,46789.0,131.9266,132.1758,131.9088,131.9978,46789.0
2016-09-16 15:30:00,148.32,148.43,148.03,148.1,164844.0,131.9978,132.0957,131.7397,131.802,164844.0
2016-09-19 09:30:00,148.11,148.97,148.11,148.56,75819.0,131.8109,132.5763,131.8109,132.2114,75819.0
2016-09-19 10:00:00,148.52,148.67,148.38,148.54,27690.0,132.1758,132.3093,132.0512,132.1936,27690.0
2016-09-19 10:30:00,148.49,148.62,148.36,148.5,47306.0,132.1491,132.2648,132.0334,132.158,47306.0
2016-09-19 11:00:00,148.49,148.51,148.25,148.34,73826.0,132.1491,132.1669,131.9355,132.0156,73826.0
2016-09-19 11:30:00,148.4,148.58,148.36,148.43,33956.0,132.069,132.2292,132.0334,132.0957,33956.0
2016-09-19 12:00:00,148.44,148.5,148.32,148.4,44049.0,132.1046,132.158,131.9978,132.069,44049.0
2016-09-19 12:30:00,148.4,148.51,148.2,148.21,51920.0,132.069,132.1669,131.891,131.8999,51920.0
2016-09-19 13:00:00,148.23,148.32,147.9,147.93,28956.0,131.9177,131.9978,131.624,131.6507,28956.0
2016-09-19 13:30:00,147.88,148.2,147.44,148.2,51223.0,131.6063,131.891,131.2147,131.891,51223.0
2016-09-19 14:00:00,148.17,148.36,148.09,148.36,42123.0,131.8643,132.0334,131.7931,132.0334,42123.0
2016-09-19 14:30:00,148.38,148.6,148.26,148.6,82858.0,132.0512,132.247,131.9444,132.247,82858.0
2016-09-19 15:00:00,148.56,148.59,148.22,148.22,97005.0,132.2114,132.2381,131.9088,131.9088,97005.0
2016-09-19 15:30:00,148.26,148.45,148.07,148.42,176227.0,131.9444,132.1135,131.7753,132.0868,176227.0
2016-09-20 09:30:00,149.05,149.26,148.38,148.91,94988.0,132.6475,132.8344,132.0512,132.5229,94988.0
2016-09-20 10:00:00,148.93,149.11,148.35,148.41,48338.0,132.5407,132.7009,132.0245,132.0779,48338.0
2016-09-20 10:30:00,148.44,148.59,147.99,148.07,19410.0,132.1046,132.2381,131.7041,131.7753,19410.0
2016-09-20 11:00:00,148.09,148.29,147.51,147.53,16640.0,131.7931,131.9711,131.277,131.2948,16640.0
2016-09-20 11:30:00,147.56,147.68,147.23,147.23,59401.0,131.3215,131.4283,131.0278,131.0278,59401.0
2016-09-20 12:00:00,147.23,147.28,146.85,146.85,19496.0,131.0278,131.0723,130.6896,130.6896,19496.0
2016-09-20 12:30:00,146.85,146.88,146.27,146.3,24193.0,130.6896,130.7163,130.1734,130.2001,24193.0
2016-09-20 13:00:00,146.3,146.66,146.21,146.35,70056.0,130.2001,130.5205,130.12,130.2446,70056.0
2016-09-20 13:30:00,146.36,146.58,146.25,146.41,88684.0,130.2535,130.4493,130.1556,130.298,88684.0
2016-09-20 14:00:00,146.37,146.45,145.91,145.91,41315.0,130.2624,130.3336,129.853,129.853,41315.0
2016-09-20 14:30:00,145.9,146.1,145.28,145.61,131063.0,129.8441,130.0221,129.2924,129.5861,131063.0
2016-09-20 15:00:00,145.62,145.82,145.31,145.42,103458.0,129.595,129.7729,129.3191,129.417,103458.0
2016-09-20 15:30:00,145.45,146.16,145.38,145.89,282359.0,129.4437,130.0755,129.3814,129.8352,282359.0
2016-09-21 09:30:00,145.68,146.57,145.58,146.19,66860.0,129.7015,130.4939,129.6125,130.1556,66860.0
2016-09-21 10:00:00,146.21,146.55,145.94,146.47,44504.0,130.1734,130.4761,129.933,130.4049,44504.0
2016-09-21 10:30:00,146.52,146.52,145.78,145.85,47517.0,130.4494,130.4494,129.7905,129.8529,47517.0
2016-09-21 11:00:00,145.89,146.0,145.75,145.95,37735.0,129.8885,129.9864,129.7638,129.9419,37735.0
2016-09-21 11:30:00,145.99,146.39,145.91,146.07,42336.0,129.9775,130.3336,129.9063,130.0487,42336.0
2016-09-21 12:00:00,146.06,146.16,145.36,145.4,30628.0,130.0398,130.1289,129.4166,129.4522,30628.0
2016-09-21 12:30:00,145.39,145.58,145.15,145.58,33109.0,129.4433,129.6125,129.2296,129.6125,33109.0
2016-09-21 13:00:00,145.62,145.68,145.31,145.46,52904.0,129.6481,129.7015,129.3721,129.5056,52904.0
2016-09-21 13:30:00,145.46,145.58,145.28,145.58,39245.0,129.5056,129.6125,129.3454,129.6125,39245.0
2016-09-21 14:00:00,145.58,146.38,145.42,145.66,52883.0,129.6125,130.3247,129.47,129.6837,52883.0
2016-09-21 14:30:00,145.65,146.01,145.5,146.01,77591.0,129.6748,129.9953,129.5413,129.9953,77591.0
2016-09-21 15:00:00,146.0,146.08,145.82,146.06,173698.0,129.9864,130.0576,129.8262,130.0398,173698.0
2016-09-21 15:30:00,146.08,146.46,146.06,146.33,217908.0,130.0576,130.396,130.0398,130.2802,217908.0
2016-09-22 09:30:00,147.62,148.4,147.0,147.49,92185.0,131.4287,132.1232,130.8767,131.313,92185.0
2016-09-22 10:00:00,147.49,149.25,147.27,149.16,191983.0,131.313,132.8799,131.1171,132.7998,191983.0
2016-09-22 10:30:00,149.09,149.27,148.1,148.4,155396.0,132.7375,132.8978,131.8561,132.1232,155396.0
2016-09-22 11:00:00,148.42,149.02,148.38,148.69,163682.0,132.141,132.6752,132.1054,132.3814,163682.0
2016-09-22 11:30:00,148.71,149.4,148.71,148.79,70214.0,132.3992,133.0135,132.3992,132.4704,70214.0
2016-09-22 12:00:00,148.76,148.99,148.59,148.96,59003.0,132.4437,132.6485,132.2923,132.6218,59003.0
2016-09-22 12:30:00,148.92,149.07,148.7,149.07,48359.0,132.5861,132.7197,132.3903,132.7197,48359.0
2016-09-22 13:00:00,149.03,149.68,149.0,149.39,51462.0,132.6841,133.2628,132.6574,133.0046,51462.0
2016-09-22 13:30:00,149.38,149.67,148.98,149.0,60955.0,132.9957,133.2539,132.6396,132.6574,60955.0
2016-09-22 14:00:00,149.02,149.57,148.96,149.35,54953.0,132.6752,133.1649,132.6218,132.969,54953.0
2016-09-22 14:30:00,149.31,149.63,149.31,149.59,59304.0,132.9334,133.2183,132.9334,133.1827,59304.0
2016-09-22 15:00:00,149.58,149.73,149.39,149.7,69927.0,133.1738,133.3073,133.0046,133.2806,69927.0
2016-09-22 15:30:00,149.7,149.74,149.01,149.12,261616.0,133.2806,133.3162,132.6663,132.7642,261616.0
2016-09-23 09:30:00,149.0,149.65,148.71,149.37,158349.0,132.6574,133.2361,132.3992,132.9868,158349.0
2016-09-23 10:00:00,149.36,149.42,148.74,148.83,108291.0,132.9779,133.0313,132.4259,132.506,108291.0
2016-09-23 10:30:00,148.82,148.88,148.43,148.44,98603.0,132.4971,132.5505,132.1499,132.1588,98603.0
2016-09-23 11:00:00,148.41,148.55,148.23,148.5,52276.0,132.1321,132.2567,131.9718,132.2122,52276.0
2016-09-23 11:30:00,148.5,149.19,148.38,148.95,51533.0,132.2122,132.8265,132.1054,132.6129,51533.0
2016-09-23 12:00:00,148.96,149.35,148.86,149.0,51923.0,132.6218,132.969,132.5327,132.6574,51923.0
2016-09-23 12:30:00,149.03,149.17,148.88,149.09,93874.0,132.6841,132.8087,132.5505,132.7375,93874.0
2016-09-23 13:00:00,149.12,149.36,148.98,149.25,44379.0,132.7642,132.9779,132.6396,132.8799,44379.0
2016-09-23 13:30:00,149.22,149.22,148.84,149.0,45408.0,132.8532,132.8532,132.5149,132.6574,45408.0
2016-09-23 14:00:00,149.04,149.54,148.95,149.53,67904.0,132.693,133.1381,132.6129,133.1292,67904.0
2016-09-23 14:30:00,149.46,149.82,149.41,149.75,40799.0,133.0669,133.3874,133.0224,133.3251,40799.0
2016-09-23 15:00:00,149.71,149.71,149.33,149.39,51495.0,133.2895,133.2895,132.9512,133.0046,51495.0
2016-09-23 15:30:00,149.39,149.6,149.16,149.23,158075.0,133.0046,133.1916,132.7998,132.8621,158075.0
2016-09-26 09:30:00,148.73,148.91,148.12,148.34,94190.0,132.417,132.5772,131.8739,132.0698,94190.0
2016-09-26 10:00:00,148.4,149.1,148.27,148.47,77465.0,132.1232,132.7464,132.0074,132.1855,77465.0
2016-09-26 10:30:00,148.5,148.58,147.91,147.92,46071.0,132.2122,132.2834,131.6869,131.6958,46071.0
2016-09-26 11:00:00,147.95,148.45,147.8,148.38,69343.0,131.7225,132.1677,131.589,132.1054,69343.0
2016-09-26 11:30:00,148.37,148.72,148.16,148.7,30227.0,132.0965,132.4081,131.9095,132.3903,30227.0
2016-09-26 12:00:00,148.73,148.92,148.5,148.67,28157.0,132.417,132.5861,132.2122,132.3636,28157.0
2016-09-26 12:30:00,148.67,149.16,148.61,149.03,17567.0,132.3636,132.7998,132.3101,132.6841,17567.0
2016-09-26 13:00:00,149.02,149.46,149.02,149.43,63692.0,132.6752,133.0669,132.6752,133.0402,63692.0
2016-09-26 13:30:00,149.42,149.56,149.31,149.42,35863.0,133.0313,133.1559,132.9334,133.0313,35863.0
2016-09-26 14:00:00,149.39,149.77,149.37,149.76,34937.0,133.0046,133.3429,132.9868,133.334,34937.0
2016-09-26 14:30:00,149.73,149.98,149.57,149.87,37716.0,133.3073,133.5299,133.1649,133.4319,37716.0
2016-09-26 15:00:00,149.86,150.24,149.79,150.24,45794.0,133.423,133.7614,133.3607,133.7614,45794.0
2016-09-26 15:30:00,150.22,150.22,149.98,150.15,193467.0,133.7436,133.7436,133.5299,133.6812,193467.0
2016-09-27 09:30:00,151.58,152.61,150.59,152.52,77029.0,134.9544,135.8714,134.073,135.7913,77029.0
2016-09-27 10:00:00,152.56,152.7,151.86,152.24,64282.0,135.8269,135.9515,135.2037,135.542,64282.0
2016-09-27 10:30:00,152.14,152.33,151.56,151.67,140848.0,135.453,135.6221,134.9366,135.0345,140848.0
2016-09-27 11:00:00,151.67,152.03,151.61,151.99,65614.0,135.0345,135.355,134.9811,135.3194,65614.0
2016-09-27 11:30:00,151.98,152.13,151.13,151.23,59695.0,135.3105,135.4441,134.5537,134.6428,59695.0
2016-09-27 12:00:00,151.22,151.66,151.18,151.58,32732.0,134.6339,135.0256,134.5983,134.9544,32732.0
2016-09-27 12:30:00,151.54,151.57,150.86,150.9,32044.0,134.9188,134.9455,134.3134,134.349,32044.0
2016-09-27 13:00:00,150.95,151.06,150.69,150.93,38798.0,134.3935,134.4914,134.162,134.3757,38798.0
2016-09-27 13:30:00,150.93,151.21,150.89,151.18,34708.0,134.3757,134.625,134.3401,134.5983,34708.0
2016-09-27 14:00:00,151.19,151.56,151.12,151.51,47403.0,134.6072,134.9366,134.5448,134.8921,47403.0
2016-09-27 14:30:00,151.49,151.5,151.26,151.4,46270.0,134.8743,134.8832,134.6695,134.7941,46270.0
2016-09-27 15:00:00,151.4,151.55,151.07,151.11,68232.0,134.7941,134.9277,134.5003,134.5359,68232.0
2016-09-27 15:30:00,151.14,151.2,150.7,151.02,217022.0,134.5626,134.6161,134.1709,134.4558,217022.0
2016-09-28 09:30:00,151.25,151.34,149.0,150.29,107654.0,134.6606,134.7407,132.6574,133.8059,107654.0
2016-09-28 10:00:00,150.31,151.02,150.29,150.78,55834.0,133.8237,134.4558,133.8059,134.2421,55834.0
2016-09-28 10:30:00,150.82,150.83,149.54,149.66,37364.0,134.2777,134.2867,133.1381,133.245,37364.0
2016-09-28 11:00:00,149.72,149.73,148.92,149.22,34085.0,133.2984,133.3073,132.5861,132.8532,34085.0
2016-09-28 11:30:00,149.26,149.6,148.95,149.47,62857.0,132.8889,133.1916,132.6129,133.0758,62857.0
2016-09-28 12:00:00,149.47,149.52,149.26,149.28,49423.0,133.0758,133.1203,132.8889,132.9067,49423.0
2016-09-28 12:30:00,149.3,149.35,148.97,149.0,47307.0,132.9245,132.969,132.6307,132.6574,47307.0
2016-09-28 13:00:00,149.02,149.25,148.98,149.0,53234.0,132.6752,132.8799,132.6396,132.6574,53234.0
2016-09-28 13:30:00,149.03,149.33,148.69,149.33,86757.0,132.6841,132.9512,132.3814,132.9512,86757.0
2016-09-28 14:00:00,149.34,150.12,149.31,149.5,72440.0,132.9601,133.6545,132.9334,133.1025,72440.0
2016-09-28 14:30:00,149.56,149.6,149.12,149.39,40429.0,133.1559,133.1916,132.7642,133.0046,40429.0
2016-09-28 15:00:00,149.37,149.43,148.86,148.94,48202.0,132.9868,133.0402,132.5327,132.604,48202.0
2016-09-28 15:30:00,148.93,149.06,148.72,148.97,204068.0,132.595,132.7108,132.4081,132.6307,204068.0
2016-09-29 09:30:00,148.92,148.93,146.98,146.98,56267.0,132.5861,132.595,130.8589,130.8589,56267.0
2016-09-29 10:00:00,146.94,147.04,146.08,146.74,62602.0,130.8233,130.9123,130.0576,130.6453,62602.0
2016-09-29 10:30:00,146.75,147.3,146.48,147.05,89573.0,130.6542,131.1438,130.4138,130.9212,89573.0
2016-09-29 11:00:00,147.06,147.23,146.8,146.81,21379.0,130.9302,131.0815,130.6987,130.7076,21379.0
2016-09-29 11:30:00,146.82,147.51,146.78,147.44,49469.0,130.7165,131.3308,130.6809,131.2685,49469.0
2016-09-29 12:00:00,147.36,147.65,147.22,147.6,26961.0,131.1972,131.4554,131.0726,131.4109,26961.0
2016-09-29 12:30:00,147.49,147.57,146.43,146.5,30332.0,131.313,131.3842,130.3693,130.4316,30332.0
2016-09-29 13:00:00,146.5,146.77,146.23,146.49,24081.0,130.4316,130.672,130.1912,130.4227,24081.0
2016-09-29 13:30:00,146.44,146.97,146.29,146.47,31574.0,130.3782,130.85,130.2446,130.4049,31574.0
2016-09-29 14:00:00,146.48,147.03,146.39,147.03,31667.0,130.4138,130.9034,130.3336,130.9034,31667.0
2016-09-29 14:30:00,147.06,147.28,146.9,147.23,31344.0,130.9302,131.126,130.7877,131.0815,31344.0
2016-09-29 15:00:00,147.21,147.25,146.63,146.9,41801.0,131.0637,131.0993,130.5473,130.7877,41801.0
2016-09-29 15:30:00,146.98,147.32,146.64,146.77,161369.0,130.8589,131.1616,130.5562,130.672,161369.0
2016-09-30 09:30:00,147.11,147.51,146.55,146.68,41928.0,130.9747,131.3308,130.4761,130.5918,41928.0
2016-09-30 10:00:00,146.68,146.8,146.26,146.44,46598.0,130.5918,130.6987,130.2179,130.3782,46598.0
2016-09-30 10:30:00,146.44,146.62,146.3,146.56,38687.0,130.3782,130.5384,130.2535,130.485,38687.0
2016-09-30 11:00:00,146.62,147.55,146.62,147.36,48039.0,130.5384,131.3664,130.5384,131.1972,48039.0
2016-09-30 11:30:00,147.43,148.3,147.43,148.26,44830.0,131.2596,132.0341,131.2596,131.9985,44830.0
2016-09-30 12:00:00,148.25,148.65,148.17,148.6,41759.0,131.9896,132.3458,131.9184,132.3012,41759.0
2016-09-30 12:30:00,148.6,148.6,148.02,148.03,36054.0,132.3012,132.3012,131.7849,131.7938,36054.0
2016-09-30 13:00:00,148.03,148.59,148.02,148.39,37014.0,131.7938,132.2923,131.7849,132.1143,37014.0
2016-09-30 13:30:00,148.42,149.0,148.42,148.95,68963.0,132.141,132.6574,132.141,132.6129,68963.0
2016-09-30 14:00:00,148.93,149.3,148.87,149.26,52056.0,132.595,132.9245,132.5416,132.8889,52056.0
2016-09-30 14:30:00,149.26,149.43,149.23,149.41,27575.0,132.8889,133.0402,132.8621,133.0224,27575.0
2016-09-30 15:00:00,149.4,149.51,149.34,149.46,61416.0,133.0135,133.1114,132.9601,133.0669,61416.0
2016-09-30 15:30:00,149.47,149.49,149.09,149.12,181628.0,133.0758,133.0936,132.7375,132.7642,181628.0
2016-10-03 09:30:00,148.53,149.26,148.21,148.42,34610.0,132.2389,132.8889,131.954,132.141,34610.0
2016-10-03 10:00:00,148.54,149.02,148.2,148.24,89511.0,132.2478,132.6752,131.9451,131.9807,89511.0
2016-10-03 10:30:00,148.18,148.84,148.1,148.59,43710.0,131.9273,132.5149,131.8561,132.2923,43710.0
2016-10-03 11:00:00,148.45,148.46,147.64,147.74,19297.0,132.1677,132.1766,131.4465,131.5356,19297.0
2016-10-03 11:30:00,147.71,147.99,147.33,147.62,34644.0,131.5089,131.7581,131.1705,131.4287,34644.0
2016-10-03 12:00:00,147.57,147.73,147.12,147.23,13082.0,131.3842,131.5267,130.9836,131.0815,13082.0
2016-10-03 12:30:00,147.17,147.49,146.95,147.49,24647.0,131.0281,131.313,130.8322,131.313,24647.0
2016-10-03 13:00:00,147.55,147.58,147.2,147.29,24805.0,131.3664,131.3931,131.0548,131.1349,24805.0
2016-10-03 13:30:00,147.24,147.32,146.96,147.05,15632.0,131.0904,131.1616,130.8411,130.9212,15632.0
2016-10-03 14:00:00,147.06,147.23,146.86,146.99,25870.0,130.9302,131.0815,130.7521,130.8678,25870.0
2016-10-03 14:30:00,146.94,146.95,146.6,146.73,38117.0,130.8233,130.8322,130.5206,130.6363,38117.0
2016-10-03 15:00:00,146.74,146.81,146.56,146.73,31263.0,130.6453,130.7076,130.485,130.6363,31263.0
2016-10-03 15:30:00,146.76,147.02,146.72,146.87,99635.0,130.6631,130.8945,130.6274,130.761,99635.0
2016-10-04 09:30:00,147.32,147.73,146.88,146.95,18203.0,131.1616,131.5267,130.7699,130.8322,18203.0
2016-10-04 10:00:00,147.13,147.13,146.65,147.0,33303.0,130.9925,130.9925,130.5651,130.8767,33303.0
2016-10-04 10:30:00,147.11,148.09,147.01,148.03,67645.0,130.9747,131.8472,130.8856,131.7938,67645.0
2016-10-04 11:00:00,148.01,148.01,147.17,147.31,26322.0,131.776,131.776,131.0281,131.1527,26322.0
2016-10-04 11:30:00,147.34,147.48,146.9,146.9,39133.0,131.1794,131.3041,130.7877,130.7877,39133.0
2016-10-04 12:00:00,146.87,147.0,146.43,146.44,18918.0,130.761,130.8767,130.3693,130.3782,18918.0
2016-10-04 12:30:00,146.53,146.77,146.35,146.48,8065.0,130.4583,130.672,130.298,130.4138,8065.0
2016-10-04 13:00:00,146.49,146.73,146.11,146.3,24957.0,130.4227,130.6363,130.0844,130.2535,24957.0
2016-10-04 13:30:00,146.33,146.67,146.3,146.53,13506.0,130.2802,130.5829,130.2535,130.4583,13506.0
2016-10-04 14:00:00,146.52,146.74,146.52,146.63,19850.0,130.4494,130.6453,130.4494,130.5473,19850.0
2016-10-04 14:30:00,146.62,146.99,146.49,146.54,47748.0,130.5384,130.8678,130.4227,130.4672,47748.0
2016-10-04 15:00:00,146.51,146.8,146.4,146.79,42071.0,130.4405,130.6987,130.3425,130.6898,42071.0
2016-10-04 15:30:00,146.79,146.83,146.37,146.55,93113.0,130.6898,130.7254,130.3158,130.4761,93113.0
2016-10-05 09:30:00,147.62,149.4,147.5,149.07,77979.0,131.4287,133.0135,131.3219,132.7197,77979.0
2016-10-05 10:00:00,149.11,149.25,148.56,149.03,55055.0,132.7553,132.8799,132.2656,132.6841,55055.0
2016-10-05 10:30:00,149.04,149.32,148.56,148.8,34463.0,132.693,132.9423,132.2656,132.4793,34463.0
2016-10-05 11:00:00,148.75,149.0,148.47,148.76,18808.0,132.4348,132.6574,132.1855,132.4437,18808.0
2016-10-05 11:30:00,148.76,149.13,148.76,148.87,19268.0,132.4437,132.7731,132.4437,132.5416,19268.0
2016-10-05 12:00:00,148.85,149.01,148.8,148.97,21194.0,132.5238,132.6663,132.4793,132.6307,21194.0
2016-10-05 12:30:00,148.95,149.13,148.85,148.94,12812.0,132.6129,132.7731,132.5238,132.604,12812.0
2016-10-05 13:00:00,148.96,149.01,148.84,149.0,27449.0,132.6218,132.6663,132.5149,132.6574,27449.0
2016-10-05 13:30:00,148.99,149.08,148.89,149.02,23332.0,132.6485,132.7286,132.5594,132.6752,23332.0
2016-10-05 14:00:00,149.0,149.09,148.91,149.01,22288.0,132.6574,132.7375,132.5772,132.6663,22288.0
2016-10-05 14:30:00,149.0,149.28,148.98,149.27,29057.0,132.6574,132.9067,132.6396,132.8978,29057.0
2016-10-05 15:00:00,149.25,149.38,149.01,149.01,28432.0,132.8799,132.9957,132.6663,132.6663,28432.0
2016-10-05 15:30:00,149.03,149.21,148.93,148.93,129332.0,132.6841,132.8443,132.595,132.595,129332.0
2016-10-06 09:30:00,148.67,149.05,147.5,147.69,24102.0,132.3636,132.7019,131.3219,131.4911,24102.0
2016-10-06 10:00:00,147.78,148.02,147.42,147.85,44195.0,131.5712,131.7849,131.2507,131.6335,44195.0
2016-10-06 10:30:00,147.93,148.56,147.87,148.09,64125.0,131.7047,132.2656,131.6513,131.8472,64125.0
2016-10-06 11:00:00,148.03,148.52,147.58,148.47,25260.0,131.7938,132.23,131.3931,132.1855,25260.0
2016-10-06 11:30:00,148.46,148.98,148.35,148.69,22381.0,132.1766,132.6396,132.0787,132.3814,22381.0
2016-10-06 12:00:00,148.74,148.96,148.64,148.81,14539.0,132.4259,132.6218,132.3369,132.4882,14539.0
2016-10-06 12:30:00,148.85,148.97,148.72,148.78,23850.0,132.5238,132.6307,132.4081,132.4615,23850.0
2016-10-06 13:00:00,148.83,148.95,148.72,148.94,22028.0,132.506,132.6129,132.4081,132.604,22028.0
2016-10-06 13:30:00,148.89,149.09,148.74,148.78,41807.0,132.5594,132.7375,132.4259,132.4615,41807.0
2016-10-06 14:00:00,148.79,148.88,148.62,148.74,40923.0,132.4704,132.5505,132.319,132.4259,40923.0
2016-10-06 14:30:00,148.75,148.92,148.66,148.71,13116.0,132.4348,132.5861,132.3547,132.3992,13116.0
2016-10-06 15:00:00,148.71,148.87,148.67,148.69,16690.0,132.3992,132.5416,132.3636,132.3814,16690.0
2016-10-06 15:30:00,148.69,148.99,148.67,148.71,47330.0,132.3814,132.6485,132.3636,132.3992,47330.0
2016-10-07 09:30:00,149.39,149.67,148.04,148.27,20184.0,133.0046,133.2539,131.8027,132.0074,20184.0
2016-10-07 10:00:00,148.28,148.47,147.95,148.16,19046.0,132.0163,132.1855,131.7225,131.9095,19046.0
2016-10-07 10:30:00,148.16,148.37,147.99,148.22,8998.0,131.9095,132.0965,131.7581,131.9629,8998.0
2016-10-07 11:00:00,148.14,148.35,147.97,148.03,13030.0,131.8917,132.0787,131.7403,131.7938,13030.0
2016-10-07 11:30:00,148.07,148.07,147.52,147.66,11345.0,131.8294,131.8294,131.3397,131.4643,11345.0
2016-10-07 12:00:00,147.7,147.95,147.31,147.44,13434.0,131.5,131.7225,131.1527,131.2685,13434.0
2016-10-07 12:30:00,147.54,147.57,147.25,147.37,8900.0,131.3575,131.3842,131.0993,131.2062,8900.0
2016-10-07 13:00:00,147.35,147.61,147.23,147.61,10100.0,131.1883,131.4198,131.0815,131.4198,10100.0
2016-10-07 13:30:00,147.65,147.95,147.59,147.82,11964.0,131.4554,131.7225,131.402,131.6068,11964.0
2016-10-07 14:00:00,147.8,147.91,147.62,147.78,12806.0,131.589,131.6869,131.4287,131.5712,12806.0
2016-10-07 14:30:00,147.77,148.03,147.66,147.66,11672.0,131.5623,131.7938,131.4643,131.4643,11672.0
2016-10-07 15:00:00,147.67,148.34,147.67,148.14,56573.0,131.4732,132.0698,131.4732,131.8917,56573.0
2016-10-07 15:30:00,148.15,148.38,148.06,148.11,72555.0,131.9006,132.1054,131.8205,131.865,72555.0
2016-10-10 09:30:00,149.0,149.82,148.57,149.49,45770.0,132.6574,133.3874,132.2745,133.0936,45770.0
2016-10-10 10:00:00,149.54,149.54,148.97,149.19,13343.0,133.1381,133.1381,132.6307,132.8265,13343.0
2016-10-10 10:30:00,149.27,149.31,148.64,148.81,35710.0,132.8978,132.9334,132.3369,132.4882,35710.0
2016-10-10 11:00:00,148.76,148.89,148.47,148.69,12443.0,132.4437,132.5594,132.1855,132.3814,12443.0
2016-10-10 11:30:00,148.69,148.83,148.68,148.75,9013.0,132.3814,132.506,132.3725,132.4348,9013.0
2016-10-10 12:00:00,148.75,148.87,148.32,148.49,15058.0,132.4348,132.5416,132.052,132.2033,15058.0
2016-10-10 12:30:00,148.42,148.77,148.42,148.59,4378.0,132.141,132.4526,132.141,132.2923,4378.0
2016-10-10 13:00:00,148.52,148.74,148.52,148.65,7006.0,132.23,132.4259,132.23,132.3458,7006.0
2016-10-10 13:30:00,148.73,148.74,148.38,148.59,25000.0,132.417,132.4259,132.1054,132.2923,25000.0
2016-10-10 14:00:00,148.51,148.59,148.29,148.42,16088.0,132.2211,132.2923,132.0252,132.141,16088.0
2016-10-10 14:30:00,148.36,148.46,148.22,148.27,22863.0,132.0876,132.1766,131.9629,132.0074,22863.0
2016-10-10 15:00:00,148.23,148.38,147.89,147.94,39645.0,131.9718,132.1054,131.6691,131.7136,39645.0
2016-10-10 15:30:00,147.94,148.27,147.8,148.08,73251.0,131.7136,132.0074,131.589,131.8383,73251.0
2016-10-11 09:30:00,147.96,148.35,147.4,147.4,22197.0,131.7314,132.0787,131.2329,131.2329,22197.0
2016-10-11 10:00:00,147.38,147.49,146.91,147.26,16138.0,131.2151,131.313,130.7966,131.1082,16138.0
2016-10-11 10:30:00,147.27,147.74,147.14,147.43,30821.0,131.1171,131.5356,131.0014,131.2596,30821.0
2016-10-11 11:00:00,147.33,147.78,147.13,147.66,27603.0,131.1705,131.5712,130.9925,131.4643,27603.0
2016-10-11 11:30:00,147.64,148.26,147.59,148.25,39517.0,131.4465,131.9985,131.402,131.9896,39517.0
2016-10-11 12:00:00,148.22,148.22,147.96,148.04,21821.0,131.9629,131.9629,131.7314,131.8027,21821.0
2016-10-11 12:30:00,148.04,148.47,148.04,148.3,14563.0,131.8027,132.1855,131.8027,132.0341,14563.0
2016-10-11 13:00:00,148.25,148.25,147.42,147.68,26824.0,131.9896,131.9896,131.2507,131.4821,26824.0
2016-10-11 13:30:00,147.68,147.69,146.77,146.89,27095.0,131.4821,131.4911,130.672,130.7788,27095.0
2016-10-11 14:00:00,146.93,147.24,146.9,147.03,25062.0,130.8144,131.0904,130.7877,130.9034,25062.0
2016-10-11 14:30:00,147.05,147.09,146.77,146.77,18402.0,130.9212,130.9569,130.672,130.672,18402.0
2016-10-11 15:00:00,146.79,146.96,146.45,146.75,34203.0,130.6898,130.8411,130.3871,130.6542,34203.0
2016-10-11 15:30:00,146.69,146.99,146.66,146.78,86920.0,130.6007,130.8678,130.574,130.6809,86920.0
2016-10-12 09:30:00,146.63,148.08,146.57,147.97,16715.0,130.5473,131.8383,130.4939,131.7403,16715.0
2016-10-12 10:00:00,148.06,148.09,147.47,147.64,32443.0,131.8205,131.8472,131.2952,131.4465,32443.0
2016-10-12 10:30:00,147.67,147.79,147.31,147.32,12910.0,131.4732,131.5801,131.1527,131.1616,12910.0
2016-10-12 11:00:00,147.32,147.42,147.16,147.25,31112.0,131.1616,131.2507,131.0192,131.0993,31112.0
2016-10-12 11:30:00,147.25,147.56,147.19,147.51,35050.0,131.0993,131.3753,131.0459,131.3308,35050.0
2016-10-12 12:00:00,147.51,147.99,147.51,147.87,9902.0,131.3308,131.7581,131.3308,131.6513,9902.0
2016-10-12 12:30:00,147.91,148.43,147.85,148.41,22773.0,131.6869,132.1499,131.6335,132.1321,22773.0
2016-10-12 13:00:00,148.41,148.57,148.24,148.55,33610.0,132.1321,132.2745,131.9807,132.2567,33610.0
2016-10-12 13:30:00,148.56,149.04,148.51,149.04,26625.0,132.2656,132.693,132.2211,132.693,26625.0
2016-10-12 14:00:00,149.01,149.07,148.66,148.68,25662.0,132.6663,132.7197,132.3547,132.3725,25662.0
2016-10-12 14:30:00,148.71,148.85,148.61,148.76,11437.0,132.3992,132.5238,132.3101,132.4437,11437.0
2016-10-12 15:00:00,148.76,148.81,148.12,148.16,37194.0,132.4437,132.4882,131.8739,131.9095,37194.0
2016-10-12 15:30:00,148.12,148.14,147.88,147.94,92366.0,131.8739,131.8917,131.6602,131.7136,92366.0
2016-10-13 09:30:00,147.26,147.61,145.64,145.77,36706.0,131.1082,131.4198,129.6659,129.7816,36706.0
2016-10-13 10:00:00,145.74,145.82,145.1,145.17,62290.0,129.7549,129.8262,129.1851,129.2475,62290.0
2016-10-13 10:30:00,145.17,146.38,145.1,146.18,49718.0,129.2475,130.3247,129.1851,130.1467,49718.0
2016-10-13 11:00:00,146.06,147.0,145.94,147.0,36049.0,130.0398,130.8767,129.933,130.8767,36049.0
2016-10-13 11:30:00,147.01,147.11,146.33,146.5,27660.0,130.8856,130.9747,130.2802,130.4316,27660.0
2016-10-13 12:00:00,146.52,146.6,146.25,146.6,24464.0,130.4494,130.5206,130.209,130.5206,24464.0
2016-10-13 12:30:00,146.6,146.97,146.38,146.44,41885.0,130.5206,130.85,130.3247,130.3782,41885.0
2016-10-13 13:00:00,146.53,146.53,146.14,146.53,17381.0,130.4583,130.4583,130.1111,130.4583,17381.0
2016-10-13 13:30:00,146.44,147.17,146.3,147.09,19369.0,130.3782,131.0281,130.2535,130.9569,19369.0
2016-10-13 14:00:00,147.04,147.41,146.88,147.27,25737.0,130.9123,131.2418,130.7699,131.1171,25737.0
2016-10-13 14:30:00,147.26,147.6,147.1,147.39,21662.0,131.1082,131.4109,130.9658,131.224,21662.0
2016-10-13 15:00:00,147.49,147.57,146.9,146.9,34321.0,131.313,131.3842,130.7877,130.7877,34321.0
2016-10-13 15:30:00,146.9,147.12,146.69,146.78,190472.0,130.7877,130.9836,130.6007,130.6809,190472.0
2016-10-14 09:30:00,147.58,148.36,146.8,148.09,52311.0,131.3931,132.0876,130.6987,131.8472,52311.0
2016-10-14 10:00:00,148.07,148.56,147.68,147.68,24486.0,131.8294,132.2656,131.4821,131.4821,24486.0
2016-10-14 10:30:00,147.77,147.77,147.04,147.04,48521.0,131.5623,131.5623,130.9123,130.9123,48521.0
2016-10-14 11:00:00,147.01,147.09,146.55,147.0,48897.0,130.8856,130.9569,130.4761,130.8767,48897.0
2016-10-14 11:30:00,146.95,147.32,146.75,147.08,19913.0,130.8322,131.1616,130.6542,130.948,19913.0
2016-10-14 12:00:00,146.96,147.15,146.47,146.65,14450.0,130.8411,131.0103,130.4049,130.5651,14450.0
2016-10-14 12:30:00,146.64,146.88,146.61,146.61,14407.0,130.5562,130.7699,130.5295,130.5295,14407.0
2016-10-14 13:00:00,146.56,147.03,146.47,146.85,14904.0,130.485,130.9034,130.4049,130.7432,14904.0
2016-10-14 13:30:00,146.78,147.01,146.62,146.91,16970.0,130.6809,130.8856,130.5384,130.7966,16970.0
2016-10-14 14:00:00,146.82,146.82,146.42,146.67,28906.0,130.7165,130.7165,130.3603,130.5829,28906.0
2016-10-14 14:30:00,146.74,146.74,146.3,146.46,33023.0,130.6453,130.6453,130.2535,130.396,33023.0
2016-10-14 15:00:00,146.47,146.78,146.44,146.74,27938.0,130.4049,130.6809,130.3782,130.6453,27938.0
2016-10-14 15:30:00,146.75,147.11,146.62,146.65,75246.0,130.6542,130.9747,130.5384,130.5651,75246.0
2016-10-17 09:30:00,146.39,146.72,146.0,146.17,10044.0,130.3336,130.6274,129.9864,130.1378,10044.0
2016-10-17 10:00:00,146.08,146.28,145.79,146.01,12421.0,130.0576,130.2357,129.7994,129.9953,12421.0
2016-10-17 10:30:00,146.06,146.07,145.2,145.29,18834.0,130.0398,130.0487,129.2742,129.3543,18834.0
2016-10-17 11:00:00,145.37,145.65,145.0,145.01,21231.0,129.4255,129.6748,129.0961,129.105,21231.0
2016-10-17 11:30:00,145.09,145.35,145.0,145.05,16167.0,129.1762,129.4077,129.0961,129.1406,16167.0
2016-10-17 12:00:00,145.09,145.17,144.55,144.55,33063.0,129.1762,129.2475,128.6955,128.6955,33063.0
2016-10-17 12:30:00,144.64,144.86,144.43,144.65,28597.0,128.7756,128.9715,128.5886,128.7845,28597.0
2016-10-17 13:00:00,144.69,144.92,144.01,144.15,52517.0,128.8201,129.0249,128.2147,128.3393,52517.0
2016-10-17 13:30:00,144.17,144.28,143.71,143.73,48053.0,128.3571,128.4551,127.9476,127.9654,48053.0
2016-10-17 14:00:00,143.76,144.11,143.59,143.85,70934.0,127.9921,128.3037,127.8407,128.0722,70934.0
2016-10-17 14:30:00,143.9,143.98,143.68,143.81,46852.0,128.1167,128.188,127.9209,128.0366,46852.0
2016-10-17 15:00:00,143.84,143.9,143.69,143.75,102883.0,128.0633,128.1167,127.9298,127.9832,102883.0
2016-10-17 15:30:00,143.75,143.76,143.14,143.27,205852.0,127.9832,127.9921,127.4401,127.5558,205852.0
2016-10-18 09:30:00,144.15,144.89,143.25,143.41,31075.0,128.3393,128.9982,127.538,127.6805,31075.0
2016-10-18 10:00:00,143.44,143.57,142.34,142.36,42159.0,127.7072,127.8229,126.7279,126.7457,42159.0
2016-10-18 10:30:00,142.29,142.67,142.15,142.37,74456.0,126.6833,127.0217,126.5587,126.7546,74456.0
2016-10-18 11:00:00,142.34,142.53,142.21,142.47,70309.0,126.7279,126.897,126.6121,126.8436,70309.0
2016-10-18 11:30:00,142.47,142.82,142.47,142.61,112988.0,126.8436,127.1552,126.8436,126.9682,112988.0
2016-10-18 12:00:00,142.63,143.33,142.61,142.96,65833.0,126.986,127.6093,126.9682,127.2798,65833.0
2016-10-18 12:30:00,142.92,142.95,142.02,142.12,68203.0,127.2442,127.2709,126.443,126.532,68203.0
2016-10-18 13:00:00,142.13,142.2,141.76,141.79,68830.0,126.5409,126.6032,126.2115,126.2382,68830.0
2016-10-18 13:30:00,141.78,141.87,140.58,141.74,230777.0,126.2293,126.3094,125.1609,126.1937,230777.0
2016-10-18 14:00:00,141.72,142.52,141.63,142.51,79471.0,126.1759,126.8881,126.0957,126.8792,79471.0
2016-10-18 14:30:00,142.51,142.75,142.16,142.69,41673.0,126.8792,127.0929,126.5676,127.0395,41673.0
2016-10-18 15:00:00,142.67,143.81,142.64,143.06,141108.0,127.0217,128.0366,126.9949,127.3689,141108.0
2016-10-18 15:30:00,143.09,143.35,142.91,142.95,216984.0,127.3956,127.6271,127.2353,127.2709,216984.0
2016-10-19 09:30:00,141.75,142.06,138.02,140.68,383063.0,126.2026,126.4786,122.8817,125.2499,383063.0
2016-10-19 10:00:00,140.7,141.62,140.0,140.43,151291.0,125.2677,126.0868,124.6445,125.0273,151291.0
2016-10-19 10:30:00,140.44,140.57,139.65,139.94,197111.0,125.0362,125.152,124.3329,124.5911,197111.0
2016-10-19 11:00:00,139.92,143.24,139.8,143.16,291651.0,124.5733,127.5291,124.4664,127.4579,291651.0
2016-10-19 11:30:00,143.23,145.0,142.34,142.34,227113.0,127.5202,129.0961,126.7279,126.7279,227113.0
2016-10-19 12:00:00,142.34,142.39,141.81,141.99,55087.0,126.7279,126.7724,126.256,126.4162,55087.0
2016-10-19 12:30:00,142.04,142.06,141.34,141.34,46232.0,126.4608,126.4786,125.8375,125.8375,46232.0
2016-10-19 13:00:00,141.32,141.43,141.04,141.04,56684.0,125.8197,125.9177,125.5704,125.5704,56684.0
2016-10-19 13:30:00,141.07,141.61,140.85,141.61,70960.0,125.5971,126.0779,125.4013,126.0779,70960.0
2016-10-19 14:00:00,141.54,142.99,141.54,142.42,97067.0,126.0156,127.3066,126.0156,126.7991,97067.0
2016-10-19 14:30:00,142.41,142.71,141.87,142.68,73635.0,126.7902,127.0573,126.3094,127.0306,73635.0
2016-10-19 15:00:00,142.62,142.81,142.28,142.33,62154.0,126.9771,127.1463,126.6744,126.7189,62154.0
2016-10-19 15:30:00,142.33,142.53,142.03,142.22,175861.0,126.7189,126.897,126.4519,126.621,175861.0
2016-10-20 09:30:00,142.09,142.71,140.87,142.64,52083.0,126.5053,127.0573,125.4191,126.9949,52083.0
2016-10-20 10:00:00,142.57,142.73,141.65,141.91,63736.0,126.9326,127.0751,126.1135,126.345,63736.0
2016-10-20 10:30:00,141.82,142.27,141.66,141.93,53950.0,126.2649,126.6655,126.1224,126.3628,53950.0
2016-10-20 11:00:00,141.95,142.31,141.75,142.23,75916.0,126.3806,126.7011,126.2026,126.6299,75916.0
2016-10-20 11:30:00,142.24,142.24,141.52,141.94,46064.0,126.6388,126.6388,125.9978,126.3717,46064.0
2016-10-20 12:00:00,142.05,142.13,141.51,141.83,36481.0,126.4697,126.5409,125.9889,126.2738,36481.0
2016-10-20 12:30:00,141.75,141.98,141.57,141.86,28398.0,126.2026,126.4073,126.0423,126.3005,28398.0
2016-10-20 13:00:00,141.89,141.99,141.6,141.87,38621.0,126.3272,126.4162,126.069,126.3094,38621.0
2016-10-20 13:30:00,141.86,142.0,141.18,141.49,41458.0,126.3005,126.4251,125.6951,125.9711,41458.0
2016-10-20 14:00:00,141.49,141.64,141.09,141.59,59052.0,125.9711,126.1046,125.615,126.0601,59052.0
2016-10-20 14:30:00,141.58,141.8,141.28,141.52,40260.0,126.0512,126.2471,125.7841,125.9978,40260.0
2016-10-20 15:00:00,141.5,141.5,141.08,141.14,47118.0,125.98,125.98,125.6061,125.6595,47118.0
2016-10-20 15:30:00,141.14,141.4,141.04,141.3,172863.0,125.6595,125.891,125.5704,125.8019,172863.0
2016-10-21 09:30:00,140.68,140.88,139.76,140.76,53767.0,125.2499,125.428,124.4308,125.3211,53767.0
2016-10-21 10:00:00,140.73,141.39,140.69,141.09,25221.0,125.2944,125.882,125.2588,125.615,25221.0
2016-10-21 10:30:00,141.09,141.33,140.87,141.31,26764.0,125.615,125.8286,125.4191,125.8108,26764.0
2016-10-21 11:00:00,141.33,141.4,141.05,141.35,14874.0,125.8286,125.891,125.5793,125.8464,14874.0
2016-10-21 11:30:00,141.39,142.2,141.35,141.8,35554.0,125.882,126.6032,125.8464,126.2471,35554.0
2016-10-21 12:00:00,141.84,142.01,141.66,141.69,18983.0,126.2827,126.434,126.1224,126.1491,18983.0
2016-10-21 12:30:00,141.66,141.74,141.44,141.44,16616.0,126.1224,126.1937,125.9266,125.9266,16616.0
2016-10-21 13:00:00,141.48,141.55,141.38,141.47,18842.0,125.9622,126.0245,125.8731,125.9533,18842.0
2016-10-21 13:30:00,141.5,141.72,141.3,141.67,15575.0,125.98,126.1759,125.8019,126.1313,15575.0
2016-10-21 14:00:00,141.76,141.78,141.45,141.58,15426.0,126.2115,126.2293,125.9355,126.0512,15426.0
2016-10-21 14:30:00,141.54,141.87,141.54,141.71,15526.0,126.0156,126.3094,126.0156,126.167,15526.0
2016-10-21 15:00:00,141.77,142.01,141.74,141.95,23417.0,126.2204,126.434,126.1937,126.3806,23417.0
2016-10-21 15:30:00,141.93,141.99,141.75,141.9,69424.0,126.3628,126.4162,126.2026,126.3361,69424.0
2016-10-24 09:30:00,142.92,143.54,142.3,142.34,57916.0,127.2442,127.7962,126.6922,126.7279,57916.0
2016-10-24 10:00:00,142.48,142.58,141.78,141.78,25072.0,126.8525,126.9415,126.2293,126.2293,25072.0
2016-10-24 10:30:00,141.88,142.57,141.84,142.49,26492.0,126.3183,126.9326,126.2827,126.8614,26492.0
2016-10-24 11:00:00,142.47,142.62,141.63,141.92,95589.0,126.8436,126.9771,126.0957,126.3539,95589.0
2016-10-24 11:30:00,141.92,142.43,141.92,142.3,28474.0,126.3539,126.808,126.3539,126.6922,28474.0
2016-10-24 12:00:00,142.27,142.38,141.92,141.97,25460.0,126.6655,126.7635,126.3539,126.3984,25460.0
2016-10-24 12:30:00,141.99,142.03,141.43,141.81,137881.0,126.4162,126.4519,125.9177,126.256,137881.0
2016-10-24 13:00:00,141.81,142.19,141.76,142.08,38193.0,126.256,126.5943,126.2115,126.4964,38193.0
2016-10-24 13:30:00,142.05,142.1,141.71,141.71,27506.0,126.4697,126.5142,126.167,126.167,27506.0
2016-10-24 14:00:00,141.67,141.73,141.2,141.26,39830.0,126.1313,126.1848,125.7129,125.7663,39830.0
2016-10-24 14:30:00,141.27,141.28,140.64,140.89,167577.0,125.7752,125.7841,125.2143,125.4369,167577.0
2016-10-24 15:00:00,140.89,141.09,140.84,141.01,65473.0,125.4369,125.615,125.3924,125.5437,65473.0
2016-10-24 15:30:00,140.96,141.23,140.95,141.03,118321.0,125.4992,125.7396,125.4903,125.5615,118321.0
2016-10-25 09:30:00,140.43,141.59,140.09,140.54,78677.0,125.0273,126.0601,124.7246,125.1253,78677.0
2016-10-25 10:00:00,140.46,141.43,140.19,141.41,25239.0,125.0541,125.9177,124.8137,125.8999,25239.0
2016-10-25 10:30:00,141.31,141.77,141.1,141.77,55630.0,125.8108,126.2204,125.6239,126.2204,55630.0
2016-10-25 11:00:00,141.81,141.92,141.44,141.91,75492.0,126.256,126.3539,125.9266,126.345,75492.0
2016-10-25 11:30:00,141.88,142.0,141.57,141.96,28502.0,126.3183,126.4251,126.0423,126.3895,28502.0
2016-10-25 12:00:00,142.0,142.38,141.81,142.33,57455.0,126.4251,126.7635,126.256,126.7189,57455.0
2016-10-25 12:30:00,142.33,143.32,142.32,142.97,65157.0,126.7189,127.6004,126.71,127.2888,65157.0
2016-10-25 13:00:00,142.96,143.14,142.77,143.14,45589.0,127.2798,127.4401,127.1107,127.4401,45589.0
2016-10-25 13:30:00,143.13,143.82,143.1,143.63,98528.0,127.4312,128.0455,127.4045,127.8764,98528.0
2016-10-25 14:00:00,143.63,144.26,143.62,144.08,67829.0,127.8764,128.4373,127.8675,128.277,67829.0
2016-10-25 14:30:00,144.12,144.12,143.66,143.66,60460.0,128.3126,128.3126,127.9031,127.9031,60460.0
2016-10-25 15:00:00,143.64,143.99,143.56,143.89,52595.0,127.8853,128.1969,127.814,128.1078,52595.0
2016-10-25 15:30:00,143.88,143.92,143.6,143.82,184652.0,128.0989,128.1346,127.8497,128.0455,184652.0
2016-10-26 09:30:00,143.52,144.11,142.86,143.22,38882.0,127.7784,128.3037,127.1908,127.5113,38882.0
2016-10-26 10:00:00,143.14,143.6,142.97,143.46,37622.0,127.4401,127.8497,127.2888,127.725,37622.0
2016-10-26 10:30:00,143.61,144.03,143.42,144.03,47628.0,127.8586,128.2325,127.6894,128.2325,47628.0
2016-10-26 11:00:00,144.04,144.26,143.61,144.12,39403.0,128.2414,128.4373,127.8586,128.3126,39403.0
2016-10-26 11:30:00,144.13,144.22,143.71,143.71,27013.0,128.3215,128.4016,127.9476,127.9476,27013.0
2016-10-26 12:00:00,143.71,143.78,143.08,143.1,55945.0,127.9476,128.0099,127.3867,127.4045,55945.0
2016-10-26 12:30:00,143.11,143.53,143.11,143.43,19656.0,127.4134,127.7873,127.4134,127.6983,19656.0
2016-10-26 13:00:00,143.44,143.97,143.42,143.65,57884.0,127.7072,128.1791,127.6894,127.8942,57884.0
2016-10-26 13:30:00,143.6,143.6,142.74,142.79,39765.0,127.8497,127.8497,127.084,127.1285,39765.0
2016-10-26 14:00:00,142.76,143.46,142.69,143.41,82275.0,127.1018,127.725,127.0395,127.6805,82275.0
2016-10-26 14:30:00,143.42,143.98,143.41,143.94,38493.0,127.6894,128.188,127.6805,128.1524,38493.0
2016-10-26 15:00:00,143.91,144.21,143.75,144.16,46697.0,128.1257,128.3927,127.9832,128.3482,46697.0
2016-10-26 15:30:00,144.14,144.66,143.8,143.96,174784.0,128.3304,128.7934,128.0277,128.1702,174784.0
2016-10-27 09:30:00,143.44,144.54,141.8,142.29,45678.0,127.7072,128.6866,126.2471,126.6833,45678.0
2016-10-27 10:00:00,142.38,142.39,140.59,140.98,71032.0,126.7635,126.7724,125.1698,125.517,71032.0
2016-10-27 10:30:00,140.93,141.49,140.25,140.36,71430.0,125.4725,125.9711,124.8671,124.965,71430.0
2016-10-27 11:00:00,140.34,140.85,139.59,140.09,106140.0,124.9472,125.4013,124.2795,124.7246,106140.0
2016-10-27 11:30:00,140.11,141.32,139.81,140.78,139128.0,124.7424,125.8197,124.4753,125.339,139128.0
2016-10-27 12:00:00,140.77,141.02,140.5,140.68,37047.0,125.3301,125.5526,125.0897,125.2499,37047.0
2016-10-27 12:30:00,140.72,140.86,139.9,140.14,66678.0,125.2855,125.4102,124.5555,124.7692,66678.0
2016-10-27 13:00:00,140.14,140.5,139.87,140.07,46471.0,124.7692,125.0897,124.5288,124.7068,46471.0
2016-10-27 13:30:00,140.03,140.33,139.96,140.0,66027.0,124.6712,124.9383,124.6089,124.6445,66027.0
2016-10-27 14:00:00,139.99,140.68,139.8,139.9,85154.0,124.6356,125.2499,124.4664,124.5555,85154.0
2016-10-27 14:30:00,139.87,140.0,139.37,139.62,72680.0,124.5288,124.6445,124.0836,124.3062,72680.0
2016-10-27 15:00:00,139.62,139.82,139.05,139.09,90355.0,124.3062,124.4843,123.7987,123.8343,90355.0
2016-10-27 15:30:00,139.14,139.32,138.98,139.24,236872.0,123.8788,124.0391,123.7364,123.9679,236872.0
2016-10-28 09:30:00,138.45,141.16,138.19,140.74,93617.0,123.2645,125.6773,123.033,125.3033,93617.0
2016-10-28 10:00:00,140.74,140.95,140.18,140.55,33889.0,125.3033,125.4903,124.8048,125.1342,33889.0
2016-10-28 10:30:00,140.55,141.41,140.55,140.79,47780.0,125.1342,125.8999,125.1342,125.3479,47780.0
2016-10-28 11:00:00,140.85,141.35,140.7,140.73,59811.0,125.4013,125.8464,125.2677,125.2944,59811.0
2016-10-28 11:30:00,140.88,141.08,140.38,140.38,56501.0,125.428,125.6061,124.9828,124.9828,56501.0
2016-10-28 12:00:00,140.52,141.22,140.52,140.96,21052.0,125.1075,125.7307,125.1075,125.4992,21052.0
2016-10-28 12:30:00,141.0,141.0,140.47,140.5,24244.0,125.5348,125.5348,125.063,125.0897,24244.0
2016-10-28 13:00:00,140.61,140.64,139.68,139.89,22663.0,125.1876,125.2143,124.3596,124.5466,22663.0
2016-10-28 13:30:00,139.84,140.04,139.16,139.74,40368.0,124.5021,124.6801,123.8966,124.413,40368.0
2016-10-28 14:00:00,139.72,140.05,139.42,139.56,76844.0,124.3952,124.689,124.1281,124.2528,76844.0
2016-10-28 14:30:00,139.53,140.41,139.51,140.39,42699.0,124.2261,125.0095,124.2083,124.9917,42699.0
2016-10-28 15:00:00,140.44,141.17,140.17,141.0,51901.0,125.0362,125.6862,124.7959,125.5348,51901.0
2016-10-28 15:30:00,141.0,141.1,140.01,140.19,244779.0,125.5348,125.6239,124.6534,124.8137,244779.0
2016-10-31 09:30:00,140.33,140.82,139.2,139.47,37301.0,124.9383,125.3746,123.9323,124.1726,37301.0
2016-10-31 10:00:00,139.44,140.16,139.36,139.77,38401.0,124.1459,124.787,124.0747,124.4397,38401.0
2016-10-31 10:30:00,139.84,139.84,139.24,139.41,32787.0,124.5021,124.5021,123.9679,124.1192,32787.0
2016-10-31 11:00:00,139.42,139.83,139.29,139.7,75493.0,124.1281,124.4932,124.0124,124.3774,75493.0
2016-10-31 11:30:00,139.76,140.41,139.46,140.41,30034.0,124.4308,125.0095,124.1637,125.0095,30034.0
2016-10-31 12:00:00,140.41,140.48,139.55,139.55,32595.0,125.0095,125.0719,124.2439,124.2439,32595.0
2016-10-31 12:30:00,139.55,139.93,139.52,139.84,21710.0,124.2439,124.5822,124.2172,124.5021,21710.0
2016-10-31 13:00:00,139.87,140.05,139.48,139.69,80414.0,124.5288,124.689,124.1815,124.3685,80414.0
2016-10-31 13:30:00,139.78,139.9,139.54,139.62,95308.0,124.4486,124.5555,124.235,124.3062,95308.0
2016-10-31 14:00:00,139.65,139.7,139.25,139.36,72129.0,124.3329,124.3774,123.9768,124.0747,72129.0
2016-10-31 14:30:00,139.35,139.4,138.89,138.91,141255.0,124.0658,124.1103,123.6563,123.6741,141255.0
2016-10-31 15:00:00,138.95,139.87,138.83,139.87,154115.0,123.7097,124.5288,123.6028,124.5288,154115.0
2016-10-31 15:30:00,139.83,140.3,139.83,140.08,127494.0,124.4932,124.9116,124.4932,124.7157,127494.0
2016-11-01 09:30:00,139.88,140.92,139.43,140.44,28410.0,124.5377,125.4636,124.137,125.0362,28410.0
2016-11-01 10:00:00,140.46,140.49,139.74,140.0,27797.0,125.0541,125.0808,124.413,124.6445,27797.0
2016-11-01 10:30:00,140.1,140.2,139.5,139.68,21099.0,124.7335,124.8226,124.1993,124.3596,21099.0
2016-11-01 11:00:00,139.68,139.98,139.3,139.86,29735.0,124.3596,124.6267,124.0213,124.5199,29735.0
2016-11-01 11:30:00,139.9,140.3,139.69,139.99,19653.0,124.5555,124.9116,124.3685,124.6356,19653.0
2016-11-01 12:00:00,139.96,140.07,139.57,139.7,40229.0,124.6089,124.7068,124.2617,124.3774,40229.0
2016-11-01 12:30:00,139.71,140.16,139.69,139.73,39259.0,124.3863,124.787,124.3685,124.4041,39259.0
2016-11-01 13:00:00,139.75,139.96,139.32,139.85,49855.0,124.4219,124.6089,124.0391,124.511,49855.0
2016-11-01 13:30:00,139.78,139.87,139.03,139.21,41059.0,124.4486,124.5288,123.7809,123.9412,41059.0
2016-11-01 14:00:00,139.23,139.44,138.54,139.36,59502.0,123.959,124.1459,123.3446,124.0747,59502.0
2016-11-01 14:30:00,139.29,139.54,138.86,139.31,90937.0,124.0124,124.235,123.6295,124.0302,90937.0
2016-11-01 15:00:00,139.26,139.78,139.15,139.62,66646.0,123.9857,124.4486,123.8877,124.3062,66646.0
2016-11-01 15:30:00,139.57,139.93,139.4,139.76,106568.0,124.2617,124.5822,124.1103,124.4308,106568.0
2016-11-02 09:30:00,139.66,139.68,138.63,139.37,17587.0,124.3418,124.3596,123.4248,124.0836,17587.0
2016-11-02 10:00:00,139.33,140.0,139.26,139.84,12319.0,124.048,124.6445,123.9857,124.5021,12319.0
2016-11-02 10:30:00,139.92,139.92,139.54,139.71,36861.0,124.5733,124.5733,124.235,124.3863,36861.0
2016-11-02 11:00:00,139.74,139.89,139.13,139.35,46217.0,124.413,124.5466,123.8699,124.0658,46217.0
2016-11-02 11:30:00,139.29,139.29,138.42,138.67,39425.0,124.0124,124.0124,123.2378,123.4604,39425.0
2016-11-02 12:00:00,138.59,138.93,138.41,138.73,33143.0,123.3892,123.6919,123.2289,123.5138,33143.0
2016-11-02 12:30:00,138.71,138.81,138.18,138.2,21486.0,123.496,123.585,123.0241,123.0419,21486.0
2016-11-02 13:00:00,138.19,138.19,137.12,137.36,63743.0,123.033,123.033,122.0804,122.2941,63743.0
2016-11-02 13:30:00,137.35,138.42,137.33,138.42,28567.0,122.2852,123.2378,122.2674,123.2378,28567.0
2016-11-02 14:00:00,138.4,139.04,137.64,138.33,47321.0,123.22,123.7898,122.5434,123.1577,47321.0
2016-11-02 14:30:00,138.42,138.44,137.56,137.75,64788.0,123.2378,123.2556,122.4721,122.6413,64788.0
2016-11-02 15:00:00,137.73,138.36,137.69,138.32,40829.0,122.6235,123.1844,122.5879,123.1488,40829.0
2016-11-02 15:30:00,138.33,138.64,138.11,138.19,96857.0,123.1577,123.4337,122.9618,123.033,96857.0
2016-11-03 09:30:00,138.8,139.34,138.23,138.9,28922.0,123.5761,124.0569,123.0686,123.6652,28922.0
2016-11-03 10:00:00,138.81,139.28,138.23,139.23,49848.0,123.585,124.0035,123.0686,123.959,49848.0
2016-11-03 10:30:00,139.16,139.75,139.03,139.49,71340.0,123.8966,124.4219,123.7809,124.1904,71340.0
2016-11-03 11:00:00,139.44,139.92,139.31,139.74,46969.0,124.1459,124.5733,124.0302,124.413,46969.0
2016-11-03 11:30:00,139.8,140.08,139.58,139.86,34333.0,124.4664,124.7157,124.2706,124.5199,34333.0
2016-11-03 12:00:00,139.86,140.1,139.65,139.82,86509.0,124.5199,124.7335,124.3329,124.4843,86509.0
2016-11-03 12:30:00,139.82,139.99,139.71,139.92,31244.0,124.4843,124.6356,124.3863,124.5733,31244.0
2016-11-03 13:00:00,139.93,140.14,139.76,140.07,32105.0,124.5822,124.7692,124.4308,124.7068,32105.0
2016-11-03 13:30:00,140.04,140.21,139.6,139.8,75246.0,124.6801,124.8315,124.2884,124.4664,75246.0
2016-11-03 14:00:00,139.74,140.29,139.72,139.74,45901.0,124.413,124.9027,124.3952,124.413,45901.0
2016-11-03 14:30:00,139.75,139.77,139.43,139.46,36993.0,124.4219,124.4397,124.137,124.1637,36993.0
2016-11-03 15:00:00,139.46,139.46,138.97,139.0,45302.0,124.1637,124.1637,123.7275,123.7542,45302.0
2016-11-03 15:30:00,138.97,138.97,138.51,138.83,181599.0,123.7275,123.7275,123.3179,123.6028,181599.0
2016-11-04 09:30:00,138.85,140.0,138.24,138.34,111136.0,123.6206,124.6445,123.0775,123.1666,111136.0
2016-11-04 10:00:00,138.35,139.16,138.3,138.53,88071.0,123.1755,123.8966,123.131,123.3357,88071.0
2016-11-04 10:30:00,138.53,138.53,137.88,138.33,61937.0,123.3357,123.3357,122.757,123.1577,61937.0
2016-11-04 11:00:00,138.3,138.58,137.87,138.19,76313.0,123.131,123.3803,122.7481,123.033,76313.0
2016-11-04 11:30:00,138.18,138.18,137.33,137.56,47362.0,123.0241,123.0241,122.2674,122.4721,47362.0
2016-11-04 12:00:00,137.59,138.28,137.43,138.03,50335.0,122.4988,123.1132,122.3564,122.8906,50335.0
2016-11-04 12:30:00,138.06,138.08,137.32,137.41,36594.0,122.9173,122.9351,122.2585,122.3386,36594.0
2016-11-04 13:00:00,137.54,137.65,137.2,137.29,31265.0,122.4543,122.5523,122.1516,122.2317,31265.0
2016-11-04 13:30:00,137.36,137.49,136.87,136.95,26790.0,122.2941,122.4098,121.8578,121.929,26790.0
2016-11-04 14:00:00,137.04,137.11,136.65,136.67,38130.0,122.0092,122.0715,121.6619,121.6797,38130.0
2016-11-04 14:30:00,136.68,136.83,136.34,136.56,61744.0,121.6887,121.8222,121.3859,121.5818,61744.0
2016-11-04 15:00:00,136.53,136.53,135.8,135.99,84039.0,121.5551,121.5551,120.9052,121.0743,84039.0
2016-11-04 15:30:00,135.93,136.34,135.76,136.22,174706.0,121.0209,121.3859,120.8696,121.2791,174706.0
2016-11-07 09:30:00,137.54,137.8,136.22,136.55,57830.0,122.4543,122.6858,121.2791,121.5729,57830.0
2016-11-07 10:00:00,136.56,137.43,136.41,137.4,68108.0,121.5818,122.3564,121.4483,122.3297,68108.0
2016-11-07 10:30:00,137.4,137.7,137.14,137.47,28903.0,122.3297,122.5968,122.0982,122.392,28903.0
2016-11-07 11:00:00,137.54,137.83,137.34,137.52,50679.0,122.4543,122.7125,122.2763,122.4365,50679.0
2016-11-07 11:30:00,137.6,137.72,137.34,137.58,31843.0,122.5077,122.6146,122.2763,122.4899,31843.0
2016-11-07 12:00:00,137.62,137.75,137.32,137.33,79791.0,122.5256,122.6413,122.2585,122.2674,79791.0
2016-11-07 12:30:00,137.32,137.4,137.01,137.4,22893.0,122.2585,122.3297,121.9825,122.3297,22893.0
2016-11-07 13:00:00,137.37,137.39,137.1,137.31,18270.0,122.303,122.3208,122.0626,122.2496,18270.0
2016-11-07 13:30:00,137.3,137.63,137.27,137.43,32764.0,122.2406,122.5345,122.2139,122.3564,32764.0
2016-11-07 14:00:00,137.44,137.47,137.09,137.29,53244.0,122.3653,122.392,122.0537,122.2317,53244.0
2016-11-07 14:30:00,137.25,137.28,136.93,137.18,32787.0,122.1961,122.2228,121.9112,122.1338,32787.0
2016-11-07 15:00:00,137.15,137.16,136.88,136.97,60158.0,122.1071,122.116,121.8667,121.9468,60158.0
2016-11-07 15:30:00,136.98,137.61,136.76,137.54,146636.0,121.9557,122.5166,121.7599,122.4543,146636.0
2016-11-08 09:30:00,137.45,137.45,136.1,136.86,36814.0,122.3742,122.3742,121.1723,121.8489,36814.0
2016-11-08 10:00:00,136.95,137.36,136.84,136.88,37426.0,121.929,122.2941,121.8311,121.8667,37426.0
2016-11-08 10:30:00,136.84,137.01,136.35,136.82,19755.0,121.8311,121.9825,121.3948,121.8133,19755.0
2016-11-08 11:00:00,136.86,137.32,136.64,136.89,24288.0,121.8489,122.2585,121.653,121.8756,24288.0
2016-11-08 11:30:00,136.83,138.01,136.74,137.89,35366.0,121.8222,122.8728,121.7421,122.7659,35366.0
2016-11-08 12:00:00,138.0,139.0,137.93,138.44,57325.0,122.8639,123.7542,122.8015,123.2556,57325.0
2016-11-08 12:30:00,138.54,138.54,137.93,137.95,113977.0,123.3446,123.3446,122.8015,122.8194,113977.0
2016-11-08 13:00:00,137.89,138.02,137.63,137.72,82827.0,122.7659,122.8817,122.5345,122.6146,82827.0
2016-11-08 13:30:00,137.73,138.06,137.57,138.01,96964.0,122.6235,122.9173,122.481,122.8728,96964.0
2016-11-08 14:00:00,138.07,138.19,137.71,137.95,23768.0,122.9262,123.033,122.6057,122.8194,23768.0
2016-11-08 14:30:00,137.98,138.23,137.75,138.06,27959.0,122.8461,123.0686,122.6413,122.9173,27959.0
2016-11-08 15:00:00,138.06,138.35,137.98,138.16,57157.0,122.9173,123.1755,122.8461,123.0063,57157.0
2016-11-08 15:30:00,138.17,138.38,137.51,137.68,114197.0,123.0152,123.2022,122.4276,122.579,114197.0
2016-11-09 09:30:00,134.79,136.76,134.08,136.43,68938.0,120.006,121.7599,119.3738,121.4661,68938.0
2016-11-09 10:00:00,136.4,137.04,135.7,137.04,38838.0,121.4394,122.0092,120.8161,122.0092,38838.0
2016-11-09 10:30:00,137.11,137.41,136.66,136.9,66274.0,122.0715,122.3386,121.6708,121.8845,66274.0
2016-11-09 11:00:00,137.1,138.55,137.1,138.26,50129.0,122.0626,123.3535,122.0626,123.0954,50129.0
2016-11-09 11:30:00,138.28,139.28,138.28,138.71,41586.0,123.1132,124.0035,123.1132,123.496,41586.0
2016-11-09 12:00:00,138.65,138.9,138.13,138.65,63552.0,123.4426,123.6652,122.9796,123.4426,63552.0
2016-11-09 12:30:00,138.39,139.15,138.39,139.04,95868.0,123.2111,123.8877,123.2111,123.7898,95868.0
2016-11-09 13:00:00,139.09,139.3,138.23,138.23,99940.0,123.8343,124.0213,123.0686,123.0686,99940.0
2016-11-09 13:30:00,138.24,138.7,138.1,138.1,52834.0,123.0775,123.4871,122.9529,122.9529,52834.0
2016-11-09 14:00:00,138.21,138.93,137.85,138.93,92651.0,123.0508,123.6919,122.7303,123.6919,92651.0
2016-11-09 14:30:00,138.93,139.98,138.82,139.63,129910.0,123.6919,124.6267,123.5939,124.3151,129910.0
2016-11-09 15:00:00,139.75,140.15,139.57,139.8,55379.0,124.4219,124.7781,124.2617,124.4664,55379.0
2016-11-09 15:30:00,139.82,140.54,139.77,140.32,217603.0,124.4843,125.1253,124.4397,124.9294,217603.0
2016-11-10 09:30:00,140.85,146.43,140.85,145.86,247498.0,125.4013,130.3693,125.4013,129.8618,247498.0
2016-11-10 10:00:00,145.87,146.09,143.85,144.71,300945.0,129.8707,130.0665,128.0722,128.8379,300945.0
2016-11-10 10:30:00,144.55,144.72,142.94,144.32,147615.0,128.6955,128.8468,127.262,128.4907,147615.0
2016-11-10 11:00:00,144.38,145.35,143.82,145.23,87512.0,128.5441,129.4077,128.0455,129.3009,87512.0
2016-11-10 11:30:00,145.18,145.31,143.37,143.53,100682.0,129.2564,129.3721,127.6449,127.7873,100682.0
2016-11-10 12:00:00,143.55,145.34,143.54,145.03,136683.0,127.8051,129.3988,127.7962,129.1228,136683.0
2016-11-10 12:30:00,145.0,146.45,144.61,146.0,141064.0,129.0961,130.3871,128.7489,129.9864,141064.0
2016-11-10 13:00:00,146.03,146.07,145.01,145.42,67824.0,130.0131,130.0487,129.105,129.47,67824.0
2016-11-10 13:30:00,145.45,146.18,145.26,145.57,68620.0,129.4967,130.1467,129.3276,129.6036,68620.0
2016-11-10 14:00:00,145.57,146.07,145.24,145.88,49610.0,129.6036,130.0487,129.3098,129.8796,49610.0
2016-11-10 14:30:00,145.93,146.34,145.71,145.82,69639.0,129.9241,130.2891,129.7282,129.8262,69639.0
2016-11-10 15:00:00,145.86,145.94,145.26,145.41,109601.0,129.8618,129.933,129.3276,129.4611,109601.0
2016-11-10 15:30:00,145.42,146.04,145.16,145.82,353944.0,129.47,130.022,129.2385,129.8262,353944.0
2016-11-11 09:30:00,145.11,147.23,144.83,145.78,81070.0,129.194,131.0815,128.9447,129.7905,81070.0
2016-11-11 10:00:00,145.87,146.99,145.02,145.25,97638.0,129.8707,130.8678,129.1139,129.3187,97638.0
2016-11-11 10:30:00,145.25,145.82,145.07,145.33,83108.0,129.3187,129.8262,129.1584,129.3899,83108.0
2016-11-11 11:00:00,145.34,145.45,144.51,144.66,61732.0,129.3988,129.4967,128.6598,128.7934,61732.0
2016-11-11 11:30:00,144.74,144.87,144.05,144.05,86380.0,128.8646,128.9804,128.2503,128.2503,86380.0
2016-11-11 12:00:00,144.01,144.53,143.69,144.37,105938.0,128.2147,128.6776,127.9298,128.5352,105938.0
2016-11-11 12:30:00,144.4,144.72,143.85,144.07,57431.0,128.5619,128.8468,128.0722,128.2681,57431.0
2016-11-11 13:00:00,144.07,144.28,143.8,144.13,61064.0,128.2681,128.4551,128.0277,128.3215,61064.0
2016-11-11 13:30:00,144.13,144.28,143.83,143.84,66982.0,128.3215,128.4551,128.0544,128.0633,66982.0
2016-11-11 14:00:00,143.87,144.65,143.63,144.02,73936.0,128.09,128.7845,127.8764,128.2236,73936.0
2016-11-11 14:30:00,144.01,144.43,143.73,144.22,64081.0,128.2147,128.5886,127.9654,128.4016,64081.0
2016-11-11 15:00:00,144.18,145.89,144.1,145.68,150643.0,128.366,129.8885,128.2948,129.7015,150643.0
2016-11-11 15:30:00,145.65,145.71,144.84,145.0,248220.0,129.6748,129.7282,128.9536,129.0961,248220.0
2016-11-14 09:30:00,145.28,146.48,144.68,146.48,120102.0,129.3454,130.4138,128.8112,130.4138,120102.0
2016-11-14 10:00:00,146.5,146.55,145.34,145.62,169300.0,130.4316,130.4761,129.3988,129.6481,169300.0
2016-11-14 10:30:00,145.52,147.0,145.52,146.21,170972.0,129.5591,130.8767,129.5591,130.1734,170972.0
2016-11-14 11:00:00,146.19,146.53,145.08,145.18,157077.0,130.1556,130.4583,129.1673,129.2564,157077.0
2016-11-14 11:30:00,145.25,145.35,144.86,145.16,116676.0,129.3187,129.4077,128.9715,129.2385,116676.0
2016-11-14 12:00:00,145.27,145.33,144.7,145.06,86183.0,129.3365,129.3899,128.829,129.1495,86183.0
2016-11-14 12:30:00,145.06,145.6,144.97,145.05,100480.0,129.1495,129.6303,129.0694,129.1406,100480.0
2016-11-14 13:00:00,145.07,145.25,144.9,144.93,99936.0,129.1584,129.3187,129.0071,129.0338,99936.0
2016-11-14 13:30:00,144.99,145.26,144.58,144.91,101033.0,129.0872,129.3276,128.7222,129.016,101033.0
2016-11-14 14:00:00,144.89,145.17,143.84,143.94,155855.0,128.9982,129.2475,128.0633,128.1524,155855.0
2016-11-14 14:30:00,143.93,144.03,143.39,143.88,264148.0,128.1435,128.2325,127.6627,128.0989,264148.0
2016-11-14 15:00:00,143.87,143.96,143.08,143.34,227012.0,128.09,128.1702,127.3867,127.6182,227012.0
2016-11-14 15:30:00,143.42,143.78,142.2,142.94,449999.0,127.6894,128.0099,126.6032,127.262,449999.0
2016-11-15 09:30:00,164.0,165.73,161.52,163.44,1882493.0,146.0121,147.5524,143.8041,145.5136,1882493.0
2016-11-15 10:00:00,163.44,164.95,161.55,164.77,705672.0,145.5136,146.8579,143.8309,146.6977,705672.0
2016-11-15 10:30:00,164.92,166.9,164.03,166.45,690586.0,146.8312,148.5941,146.0388,148.1934,690586.0
2016-11-15 11:00:00,166.48,166.9,164.59,165.93,435027.0,148.2201,148.5941,146.5374,147.7305,435027.0
2016-11-15 11:30:00,165.98,166.0,163.74,165.09,280736.0,147.775,147.7928,145.7807,146.9826,280736.0
2016-11-15 12:00:00,165.09,165.36,163.12,163.69,345756.0,146.9826,147.223,145.2287,145.7361,345756.0
2016-11-15 12:30:00,163.45,165.94,163.45,164.77,313538.0,145.5225,147.7394,145.5225,146.6977,313538.0
2016-11-15 13:00:00,164.9,165.6,163.8,163.96,205173.0,146.8134,147.4366,145.8341,145.9765,205173.0
2016-11-15 13:30:00,163.96,165.0,163.58,163.84,282582.0,145.9765,146.9025,145.6382,145.8697,282582.0
2016-11-15 14:00:00,163.71,164.05,162.92,162.97,179026.0,145.7539,146.0567,145.0506,145.0951,179026.0
2016-11-15 14:30:00,162.91,164.09,162.87,163.52,171899.0,145.0417,146.0923,145.0061,145.5848,171899.0
2016-11-15 15:00:00,163.47,164.54,163.35,163.85,297805.0,145.5403,146.4929,145.4334,145.8786,297805.0
2016-11-15 15:30:00,163.74,164.39,163.25,164.33,627572.0,145.7807,146.3594,145.3444,146.3059,627572.0
2016-11-16 09:30:00,163.21,163.74,162.06,162.45,176541.0,145.3088,145.7807,144.2849,144.6321,176541.0
2016-11-16 10:00:00,162.45,162.59,161.56,162.2,158297.0,144.6321,144.7568,143.8398,144.4096,158297.0
2016-11-16 10:30:00,162.31,162.47,161.02,161.68,94551.0,144.5075,144.65,143.359,143.9466,94551.0
2016-11-16 11:00:00,161.74,161.78,160.95,161.35,89749.0,144.0,144.0356,143.2967,143.6528,89749.0
2016-11-16 11:30:00,161.3,162.15,161.14,161.59,147820.0,143.6083,144.365,143.4658,143.8665,147820.0
2016-11-16 12:00:00,161.62,161.77,161.3,161.67,143878.0,143.8932,144.0267,143.6083,143.9377,143878.0
2016-11-16 12:30:00,161.62,162.21,161.5,161.83,84830.0,143.8932,144.4185,143.7863,144.0801,84830.0
2016-11-16 13:00:00,161.84,161.98,161.38,161.4,142884.0,144.0891,144.2137,143.6795,143.6973,142884.0
2016-11-16 13:30:00,161.4,161.76,161.0,161.54,97949.0,143.6973,144.0178,143.3412,143.822,97949.0
2016-11-16 14:00:00,161.61,162.27,161.57,162.08,54684.0,143.8843,144.4719,143.8487,144.3027,54684.0
2016-11-16 14:30:00,162.07,162.59,162.04,162.53,75795.0,144.2938,144.7568,144.2671,144.7034,75795.0
2016-11-16 15:00:00,162.52,162.62,162.29,162.59,88979.0,144.6945,144.7835,144.4897,144.7568,88979.0
2016-11-16 15:30:00,162.59,163.1,162.56,163.07,210076.0,144.7568,145.2109,144.7301,145.1841,210076.0
2016-11-17 09:30:00,163.44,165.41,162.34,164.75,130293.0,145.5136,147.2675,144.5342,146.6799,130293.0
2016-11-17 10:00:00,164.85,166.0,164.08,164.1,130147.0,146.7689,147.7928,146.0834,146.1012,130147.0
2016-11-17 10:30:00,164.08,164.74,164.0,164.45,105028.0,146.0834,146.671,146.0121,146.4128,105028.0
2016-11-17 11:00:00,164.41,164.55,163.42,164.52,97439.0,146.3772,146.5018,145.4958,146.4751,97439.0
2016-11-17 11:30:00,164.5,164.86,164.16,164.63,70259.0,146.4573,146.7778,146.1546,146.573,70259.0
2016-11-17 12:00:00,164.61,165.47,164.52,165.3,79574.0,146.5552,147.3209,146.4751,147.1696,79574.0
2016-11-17 12:30:00,165.25,165.77,165.14,165.77,65015.0,147.125,147.588,147.0271,147.588,65015.0
2016-11-17 13:00:00,165.72,166.36,165.63,165.97,85346.0,147.5435,148.1133,147.4634,147.7661,85346.0
2016-11-17 13:30:00,166.0,166.45,165.95,166.05,52762.0,147.7928,148.1934,147.7483,147.8373,52762.0
2016-11-17 14:00:00,166.06,166.6,165.98,166.32,49653.0,147.8462,148.327,147.775,148.0777,49653.0
2016-11-17 14:30:00,166.33,166.38,165.95,166.38,43698.0,148.0866,148.1311,147.7483,148.1311,43698.0
2016-11-17 15:00:00,166.38,166.97,166.37,166.64,106565.0,148.1311,148.6564,148.1222,148.3626,106565.0
2016-11-17 15:30:00,166.65,166.91,166.3,166.32,240994.0,148.3715,148.603,148.0599,148.0777,240994.0
2016-11-18 09:30:00,166.12,166.14,165.02,165.8,66292.0,147.8996,147.9174,146.9203,147.6147,66292.0
2016-11-18 10:00:00,165.76,166.73,165.26,165.62,57394.0,147.5791,148.4427,147.1339,147.4545,57394.0
2016-11-18 10:30:00,165.62,165.62,164.49,164.5,41600.0,147.4545,147.4545,146.4484,146.4573,41600.0
2016-11-18 11:00:00,164.54,164.87,164.28,164.47,64348.0,146.4929,146.7867,146.2614,146.4306,64348.0
2016-11-18 11:30:00,164.43,164.58,164.0,164.1,58106.0,146.395,146.5285,146.0121,146.1012,58106.0
2016-11-18 12:00:00,164.08,164.17,163.29,163.51,45036.0,146.0834,146.1635,145.38,145.5759,45036.0
2016-11-18 12:30:00,163.49,163.49,162.88,163.28,32826.0,145.5581,145.5581,145.015,145.3711,32826.0
2016-11-18 13:00:00,163.33,163.38,162.49,162.51,27744.0,145.4156,145.4601,144.6678,144.6856,27744.0
2016-11-18 13:30:00,162.48,162.67,162.4,162.5,22529.0,144.6589,144.828,144.5876,144.6767,22529.0
2016-11-18 14:00:00,162.54,162.64,162.24,162.26,24803.0,144.7123,144.8013,144.4452,144.463,24803.0
2016-11-18 14:30:00,162.3,162.87,162.22,162.69,36740.0,144.4986,145.0061,144.4274,144.8458,36740.0
2016-11-18 15:00:00,162.71,163.29,162.69,163.15,67474.0,144.8636,145.38,144.8458,145.2554,67474.0
2016-11-18 15:30:00,163.12,163.28,162.57,162.61,274108.0,145.2287,145.3711,144.739,144.7746,274108.0
2016-11-21 09:30:00,162.75,165.85,162.0,164.91,70810.0,144.8992,147.6592,144.2315,146.8223,70810.0
2016-11-21 10:00:00,164.87,165.8,164.55,164.55,60227.0,146.7867,147.6147,146.5018,146.5018,60227.0
2016-11-21 10:30:00,164.61,165.45,164.55,165.05,56084.0,146.5552,147.3031,146.5018,146.947,56084.0
2016-11-21 11:00:00,165.01,165.45,164.69,164.8,33494.0,146.9114,147.3031,146.6265,146.7244,33494.0
2016-11-21 11:30:00,164.87,165.73,164.8,165.64,29656.0,146.7867,147.5524,146.7244,147.4723,29656.0
2016-11-21 12:00:00,165.61,166.48,165.48,165.94,40250.0,147.4455,148.2201,147.3298,147.7394,40250.0
2016-11-21 12:30:00,166.03,166.8,166.03,166.55,21653.0,147.8195,148.505,147.8195,148.2824,21653.0
2016-11-21 13:00:00,166.58,166.73,166.4,166.64,20181.0,148.3092,148.4427,148.1489,148.3626,20181.0
2016-11-21 13:30:00,166.67,167.03,166.51,166.95,24832.0,148.3893,148.7098,148.2468,148.6386,24832.0
2016-11-21 14:00:00,166.9,167.23,166.7,167.13,40955.0,148.5941,148.8879,148.416,148.7988,40955.0
2016-11-21 14:30:00,167.17,167.39,166.88,166.88,33165.0,148.8344,149.0303,148.5763,148.5763,33165.0
2016-11-21 15:00:00,166.87,167.14,166.75,166.83,28175.0,148.5674,148.8077,148.4605,148.5317,28175.0
2016-11-21 15:30:00,166.87,166.96,166.6,166.93,125416.0,148.5674,148.6475,148.327,148.6208,125416.0
2016-11-22 09:30:00,167.63,169.35,167.08,169.23,84892.0,149.244,150.7753,148.7543,150.6685,84892.0
2016-11-22 10:00:00,169.25,169.46,168.35,168.65,57625.0,150.6863,150.8733,149.885,150.1521,57625.0
2016-11-22 10:30:00,168.65,168.65,167.07,167.3,123490.0,150.1521,150.1521,148.7454,148.9502,123490.0
2016-11-22 11:00:00,167.27,168.5,167.07,168.36,87446.0,148.9235,150.0186,148.7454,149.8939,87446.0
2016-11-22 11:30:00,168.36,168.88,168.14,168.59,66643.0,149.8939,150.3569,149.6981,150.0987,66643.0
2016-11-22 12:00:00,168.6,169.12,168.53,169.05,68119.0,150.1076,150.5706,150.0453,150.5082,68119.0
2016-11-22 12:30:00,169.03,169.72,168.97,169.65,59818.0,150.4904,151.1048,150.437,151.0424,59818.0
2016-11-22 13:00:00,169.64,169.95,168.92,169.28,90787.0,151.0335,151.3095,150.3925,150.713,90787.0
2016-11-22 13:30:00,169.27,169.6,169.22,169.33,67484.0,150.7041,150.9979,150.6596,150.7575,67484.0
2016-11-22 14:00:00,169.3,170.09,169.27,169.82,110868.0,150.7308,151.4342,150.7041,151.1938,110868.0
2016-11-22 14:30:00,169.8,170.88,169.8,170.86,69557.0,151.176,152.1375,151.176,152.1197,69557.0
2016-11-22 15:00:00,170.81,170.98,170.29,170.4,84051.0,152.0752,152.2266,151.6122,151.7102,84051.0
2016-11-22 15:30:00,170.4,170.52,170.22,170.31,140042.0,151.7102,151.817,151.5499,151.63,140042.0
2016-11-23 09:30:00,170.26,171.0,168.65,168.97,76807.0,151.5855,152.2444,150.1521,150.437,76807.0
2016-11-23 10:00:00,168.94,171.12,168.82,170.0,73087.0,150.4103,152.3512,150.3035,151.354,73087.0
2016-11-23 10:30:00,170.0,170.89,169.86,170.77,102889.0,151.354,152.1464,151.2294,152.0396,102889.0
2016-11-23 11:00:00,170.69,171.21,170.53,171.17,49589.0,151.9684,152.4313,151.8259,152.3957,49589.0
2016-11-23 11:30:00,171.05,171.41,170.77,171.14,74452.0,152.2889,152.6094,152.0396,152.369,74452.0
2016-11-23 12:00:00,171.01,171.29,170.72,171.0,44713.0,152.2533,152.5026,151.9951,152.2444,44713.0
2016-11-23 12:30:00,170.98,171.05,170.6,170.67,49052.0,152.2266,152.2889,151.8882,151.9506,49052.0
2016-11-23 13:00:00,170.67,171.03,170.55,170.92,21215.0,151.9506,152.2711,151.8437,152.1731,21215.0
2016-11-23 13:30:00,170.87,170.91,170.39,170.84,58987.0,152.1286,152.1642,151.7013,152.1019,58987.0
2016-11-23 14:00:00,170.92,171.51,170.81,171.03,69443.0,152.1731,152.6984,152.0752,152.2711,69443.0
2016-11-23 14:30:00,171.03,171.25,170.73,170.84,30183.0,152.2711,152.4669,152.004,152.1019,30183.0
2016-11-23 15:00:00,170.88,170.93,170.42,170.69,49756.0,152.1375,152.182,151.728,151.9684,49756.0
2016-11-23 15:30:00,170.7,171.25,170.7,171.06,88124.0,151.9773,152.4669,151.9773,152.2978,88124.0
2016-11-25 09:30:00,171.69,171.87,170.13,171.0,35377.0,152.8587,153.0189,151.4698,152.2444,35377.0
2016-11-25 10:00:00,171.0,171.81,170.98,171.8,20814.0,152.2444,152.9655,152.2266,152.9566,20814.0
2016-11-25 10:30:00,171.87,172.02,170.95,170.97,69164.0,153.0189,153.1525,152.1998,152.2177,69164.0
2016-11-25 11:00:00,171.0,171.7,170.94,171.57,30040.0,152.2444,152.8676,152.1909,152.7518,30040.0
2016-11-25 11:30:00,171.45,171.75,171.14,171.17,24040.0,152.645,152.9121,152.369,152.3957,24040.0
2016-11-25 12:00:00,171.17,171.22,170.99,171.09,31367.0,152.3957,152.4402,152.2355,152.3245,31367.0
2016-11-25 12:30:00,171.06,171.19,170.51,170.82,72412.0,152.2978,152.4135,151.8081,152.0841,72412.0
2016-11-28 09:30:00,171.15,174.31,171.13,172.59,119983.0,152.3779,155.1913,152.3601,153.66,119983.0
2016-11-28 10:00:00,172.45,172.73,172.04,172.04,115727.0,153.5353,153.7846,153.1703,153.1703,115727.0
2016-11-28 10:30:00,172.13,172.6,170.71,171.32,82762.0,153.2504,153.6689,151.9862,152.5293,82762.0
2016-11-28 11:00:00,171.33,172.37,171.33,171.66,49867.0,152.5382,153.4641,152.5382,152.832,49867.0
2016-11-28 11:30:00,171.66,171.91,171.5,171.59,35946.0,152.832,153.0546,152.6895,152.7697,35946.0
2016-11-28 12:00:00,171.7,172.02,171.19,171.26,31571.0,152.8676,153.1525,152.4135,152.4758,31571.0
2016-11-28 12:30:00,171.33,171.69,171.0,171.11,14985.0,152.5382,152.8587,152.2444,152.3423,14985.0
2016-11-28 13:00:00,171.13,171.17,170.57,171.09,45260.0,152.3601,152.3957,151.8615,152.3245,45260.0
2016-11-28 13:30:00,171.08,171.63,171.0,171.63,23420.0,152.3156,152.8053,152.2444,152.8053,23420.0
2016-11-28 14:00:00,171.57,171.66,171.21,171.24,33121.0,152.7518,152.832,152.4313,152.458,33121.0
2016-11-28 14:30:00,171.21,171.72,171.19,171.69,24949.0,152.4313,152.8854,152.4135,152.8587,24949.0
2016-11-28 15:00:00,171.69,171.78,171.17,171.21,54985.0,152.8587,152.9388,152.3957,152.4313,54985.0
2016-11-28 15:30:00,171.23,171.46,170.55,170.77,141202.0,152.4491,152.6539,151.8437,152.0396,141202.0
2016-11-29 09:30:00,172.34,173.49,170.82,171.36,35827.0,153.4374,154.4613,152.0841,152.5649,35827.0
2016-11-29 10:00:00,171.32,171.79,171.08,171.3,31206.0,152.5293,152.9477,152.3156,152.5115,31206.0
2016-11-29 10:30:00,171.25,171.75,170.98,171.64,52098.0,152.4669,152.9121,152.2266,152.8142,52098.0
2016-11-29 11:00:00,171.65,171.68,171.14,171.44,22622.0,152.8231,152.8498,152.369,152.6361,22622.0
2016-11-29 11:30:00,171.32,171.38,170.82,171.15,36957.0,152.5293,152.5827,152.0841,152.3779,36957.0
2016-11-29 12:00:00,171.17,171.56,170.99,171.16,29249.0,152.3957,152.7429,152.2355,152.3868,29249.0
2016-11-29 12:30:00,171.23,171.41,170.82,170.97,23653.0,152.4491,152.6094,152.0841,152.2177,23653.0
2016-11-29 13:00:00,171.0,171.11,170.43,170.55,18829.0,152.2444,152.3423,151.7369,151.8437,18829.0
2016-11-29 13:30:00,170.55,170.57,169.91,170.25,36694.0,151.8437,151.8615,151.2739,151.5766,36694.0
2016-11-29 14:00:00,170.28,170.5,170.18,170.24,18229.0,151.6033,151.7992,151.5143,151.5677,18229.0
2016-11-29 14:30:00,170.27,170.31,170.0,170.16,34170.0,151.5944,151.63,151.354,151.4965,34170.0
2016-11-29 15:00:00,170.19,170.4,170.12,170.19,37838.0,151.5232,151.7102,151.4609,151.5232,37838.0
2016-11-29 15:30:00,170.19,170.19,169.7,169.87,91105.0,151.5232,151.5232,151.0869,151.2383,91105.0
2016-11-30 09:30:00,169.48,170.67,169.48,170.07,20863.0,150.8911,151.9506,150.8911,151.4164,20863.0
2016-11-30 10:00:00,169.99,170.11,169.27,169.38,48861.0,151.3451,151.452,150.7041,150.802,48861.0
2016-11-30 10:30:00,169.36,169.46,169.1,169.3,38242.0,150.7842,150.8733,150.5528,150.7308,38242.0
2016-11-30 11:00:00,169.31,169.45,168.64,168.68,70477.0,150.7397,150.8644,150.1432,150.1788,70477.0
2016-11-30 11:30:00,168.67,169.08,168.41,169.04,46575.0,150.1699,150.535,149.9384,150.4993,46575.0
2016-11-30 12:00:00,168.97,169.38,168.97,169.11,42159.0,150.437,150.802,150.437,150.5617,42159.0
2016-11-30 12:30:00,169.1,169.14,168.77,169.14,20367.0,150.5528,150.5884,150.259,150.5884,20367.0
2016-11-30 13:00:00,169.15,169.53,169.15,169.47,17902.0,150.5973,150.9356,150.5973,150.8822,17902.0
2016-11-30 13:30:00,169.5,170.04,169.5,169.99,18582.0,150.9089,151.3897,150.9089,151.3451,18582.0
2016-11-30 14:00:00,169.99,170.07,169.67,169.74,14818.0,151.3451,151.4164,151.0602,151.1226,14818.0
2016-11-30 14:30:00,169.74,169.75,169.41,169.59,38376.0,151.1226,151.1315,150.8288,150.989,38376.0
2016-11-30 15:00:00,169.59,169.74,169.18,169.6,81083.0,150.989,151.1226,150.624,150.9979,81083.0
2016-11-30 15:30:00,169.62,170.4,169.49,169.81,84760.0,151.0157,151.7102,150.9,151.1849,84760.0
2016-12-01 09:30:00,169.18,170.41,167.32,170.41,41986.0,150.624,151.7191,148.968,151.7191,41986.0
2016-12-01 10:00:00,170.31,171.57,170.27,171.06,62479.0,151.63,152.7518,151.5944,152.2978,62479.0
2016-12-01 10:30:00,171.04,171.55,170.81,171.02,71723.0,152.28,152.734,152.0752,152.2622,71723.0
2016-12-01 11:00:00,171.08,171.33,170.8,171.12,60369.0,152.3156,152.5382,152.0663,152.3512,60369.0
2016-12-01 11:30:00,171.12,171.44,170.99,171.38,40120.0,152.3512,152.6361,152.2355,152.5827,40120.0
2016-12-01 12:00:00,171.39,171.53,170.58,170.58,83171.0,152.5916,152.7162,151.8704,151.8704,83171.0
2016-12-01 12:30:00,170.59,170.91,170.16,170.41,35563.0,151.8793,152.1642,151.4965,151.7191,35563.0
2016-12-01 13:00:00,170.27,171.03,170.25,170.95,32319.0,151.5944,152.2711,151.5766,152.1998,32319.0
2016-12-01 13:30:00,170.96,170.98,170.67,170.69,26879.0,152.2088,152.2266,151.9506,151.9684,26879.0
2016-12-01 14:00:00,170.63,171.04,170.2,170.2,42844.0,151.9149,152.28,151.5321,151.5321,42844.0
2016-12-01 14:30:00,170.15,170.79,170.14,170.47,24132.0,151.4876,152.0574,151.4787,151.7725,24132.0
2016-12-01 15:00:00,170.5,170.81,170.45,170.59,31362.0,151.7992,152.0752,151.7547,151.8793,31362.0
2016-12-01 15:30:00,170.56,170.9,170.2,170.81,95388.0,151.8526,152.1553,151.5321,152.0752,95388.0
2016-12-02 09:30:00,170.46,171.98,170.46,171.31,39861.0,151.7636,153.1169,151.7636,152.5204,39861.0
2016-12-02 10:00:00,171.31,171.31,170.33,170.5,33401.0,152.5204,152.5204,151.6479,151.7992,33401.0
2016-12-02 10:30:00,170.58,171.89,170.58,171.71,48229.0,151.8704,153.0367,151.8704,152.8765,48229.0
2016-12-02 11:00:00,171.58,171.66,170.63,170.82,17035.0,152.7607,152.832,151.9149,152.0841,17035.0
2016-12-02 11:30:00,170.71,170.94,170.09,170.28,22212.0,151.9862,152.1909,151.4342,151.6033,22212.0
2016-12-02 12:00:00,170.3,170.8,169.94,170.71,17183.0,151.6211,152.0663,151.3006,151.9862,17183.0
2016-12-02 12:30:00,170.75,170.81,170.44,170.76,26494.0,152.0218,152.0752,151.7458,152.0307,26494.0
2016-12-02 13:00:00,170.82,170.83,169.88,170.1,32030.0,152.0841,152.093,151.2472,151.4431,32030.0
2016-12-02 13:30:00,170.15,170.4,170.03,170.18,16618.0,151.4876,151.7102,151.3808,151.5143,16618.0
2016-12-02 14:00:00,170.24,170.61,170.19,170.34,13126.0,151.5677,151.8971,151.5232,151.6568,13126.0
2016-12-02 14:30:00,170.26,170.43,170.23,170.29,13099.0,151.5855,151.7369,151.5588,151.6122,13099.0
2016-12-02 15:00:00,170.35,170.39,170.03,170.09,18203.0,151.6657,151.7013,151.3808,151.4342,18203.0
2016-12-02 15:30:00,170.14,170.39,169.93,170.15,49855.0,151.4787,151.7013,151.2917,151.4876,49855.0
2016-12-05 09:30:00,171.44,171.96,169.99,171.82,28586.0,152.6361,153.0991,151.3451,152.9744,28586.0
2016-12-05 10:00:00,171.85,171.93,170.84,170.96,27281.0,153.0011,153.0724,152.1019,152.2088,27281.0
2016-12-05 10:30:00,171.07,171.17,170.04,170.04,37764.0,152.3067,152.3957,151.3897,151.3897,37764.0
2016-12-05 11:00:00,170.06,170.61,169.96,170.61,22187.0,151.4075,151.8971,151.3184,151.8971,22187.0
2016-12-05 11:30:00,170.6,171.09,170.6,171.09,28914.0,151.8882,152.3245,151.8882,152.3245,28914.0
2016-12-05 12:00:00,171.02,171.5,170.94,171.44,27691.0,152.2622,152.6895,152.1909,152.6361,27691.0
2016-12-05 12:30:00,171.44,171.44,170.99,171.36,26814.0,152.6361,152.6361,152.2355,152.5649,26814.0
2016-12-05 13:00:00,171.39,171.54,170.96,171.16,35779.0,152.5916,152.7251,152.2088,152.3868,35779.0
2016-12-05 13:30:00,171.2,171.59,171.2,171.44,37899.0,152.4224,152.7697,152.4224,152.6361,37899.0
2016-12-05 14:00:00,171.44,171.47,170.83,171.09,34727.0,152.6361,152.6628,152.093,152.3245,34727.0
2016-12-05 14:30:00,171.06,171.26,170.98,171.1,22027.0,152.2978,152.4758,152.2266,152.3334,22027.0
2016-12-05 15:00:00,171.08,171.11,170.48,170.53,36497.0,152.3156,152.3423,151.7814,151.8259,36497.0
2016-12-05 15:30:00,170.54,170.83,170.47,170.5,126040.0,151.8348,152.093,151.7725,151.7992,126040.0
2016-12-06 09:30:00,170.18,170.85,169.85,170.52,38780.0,151.5143,152.1108,151.2205,151.817,38780.0
2016-12-06 10:00:00,170.53,171.04,170.53,170.6,31091.0,151.8259,152.28,151.8259,151.8882,31091.0
2016-12-06 10:30:00,170.58,171.76,170.58,171.76,29926.0,151.8704,152.921,151.8704,152.921,29926.0
2016-12-06 11:00:00,171.68,172.36,171.51,172.33,28711.0,152.8498,153.4552,152.6984,153.4285,28711.0
2016-12-06 11:30:00,172.27,172.99,171.89,172.99,44016.0,153.3751,154.0161,153.0367,154.0161,44016.0
2016-12-06 12:00:00,172.99,173.5,172.81,173.45,35741.0,154.0161,154.4702,153.8558,154.4256,35741.0
2016-12-06 12:30:00,173.42,173.52,172.96,173.19,32139.0,154.3989,154.488,153.9894,154.1942,32139.0
2016-12-06 13:00:00,173.28,173.53,173.12,173.38,31946.0,154.2743,154.4969,154.1318,154.3633,31946.0
2016-12-06 13:30:00,173.34,173.47,173.2,173.25,28454.0,154.3277,154.4434,154.2031,154.2476,28454.0
2016-12-06 14:00:00,173.22,173.39,173.01,173.36,39688.0,154.2209,154.3722,154.0339,154.3455,39688.0
2016-12-06 14:30:00,173.32,173.76,173.32,173.68,45444.0,154.3099,154.7016,154.3099,154.6304,45444.0
2016-12-06 15:00:00,173.68,173.73,173.25,173.29,52198.0,154.6304,154.6749,154.2476,154.2832,52198.0
2016-12-06 15:30:00,173.3,173.49,172.97,173.31,102845.0,154.2921,154.4613,153.9983,154.301,102845.0
2016-12-07 09:30:00,172.38,173.88,172.38,173.72,37078.0,153.473,154.8085,153.473,154.666,37078.0
2016-12-07 10:00:00,173.68,175.0,173.68,174.83,41494.0,154.6304,155.8056,154.6304,155.6543,41494.0
2016-12-07 10:30:00,174.93,175.39,174.45,174.64,42985.0,155.7433,156.1529,155.316,155.4851,42985.0
2016-12-07 11:00:00,174.56,174.64,173.97,174.26,32071.0,155.4139,155.4851,154.8886,155.1468,32071.0
2016-12-07 11:30:00,174.31,176.0,174.26,176.0,34864.0,155.1913,156.696,155.1468,156.696,34864.0
2016-12-07 12:00:00,175.93,175.97,175.21,175.39,49489.0,156.6336,156.6692,155.9926,156.1529,49489.0
2016-12-07 12:30:00,175.38,175.43,174.91,174.98,27513.0,156.144,156.1885,155.7255,155.7878,27513.0
2016-12-07 13:00:00,174.95,175.59,174.95,175.59,35124.0,155.7611,156.3309,155.7611,156.3309,35124.0
2016-12-07 13:30:00,175.58,176.01,175.53,175.98,22436.0,156.322,156.7049,156.2775,156.6781,22436.0
2016-12-07 14:00:00,176.0,176.11,175.75,175.78,16945.0,156.696,156.7939,156.4734,156.5001,16945.0
2016-12-07 14:30:00,175.71,176.35,175.59,176.35,38343.0,156.4378,157.0076,156.3309,157.0076,38343.0
2016-12-07 15:00:00,176.21,176.77,175.79,176.58,41125.0,156.8829,157.3815,156.509,157.2123,41125.0
2016-12-07 15:30:00,176.53,177.0,176.29,176.76,118111.0,157.1678,157.5863,156.9541,157.3726,118111.0
2016-12-08 09:30:00,176.41,177.68,176.06,177.32,50809.0,157.061,158.1917,156.7494,157.8712,50809.0
2016-12-08 10:00:00,177.34,177.4,175.63,175.85,50781.0,157.889,157.9424,156.3665,156.5624,50781.0
2016-12-08 10:30:00,175.87,176.36,175.18,175.96,55695.0,156.5802,157.0165,155.9659,156.6603,55695.0
2016-12-08 11:00:00,176.07,176.61,175.99,176.61,31842.0,156.7583,157.239,156.687,157.239,31842.0
2016-12-08 11:30:00,176.59,176.61,175.92,176.45,42770.0,157.2212,157.239,156.6247,157.0966,42770.0
2016-12-08 12:00:00,176.55,177.09,176.35,177.07,23751.0,157.1856,157.6664,157.0076,157.6486,23751.0
2016-12-08 12:30:00,176.98,177.6,176.64,177.59,71528.0,157.5685,158.1205,157.2658,158.1116,71528.0
2016-12-08 13:00:00,177.56,177.68,176.54,177.36,37658.0,158.0848,158.1917,157.1767,157.9068,37658.0
2016-12-08 13:30:00,177.34,177.83,177.1,177.63,18639.0,157.889,158.3252,157.6753,158.1472,18639.0
2016-12-08 14:00:00,177.5,177.59,176.9,177.41,29966.0,158.0314,158.1116,157.4972,157.9513,29966.0
2016-12-08 14:30:00,177.37,177.49,175.87,176.3,93917.0,157.9157,158.0225,156.5802,156.963,93917.0
2016-12-08 15:00:00,176.26,176.47,176.04,176.35,32986.0,156.9274,157.1144,156.7316,157.0076,32986.0
2016-12-08 15:30:00,176.28,176.6,176.12,176.52,54889.0,156.9452,157.2301,156.8028,157.1589,54889.0
2016-12-09 09:30:00,176.05,177.32,175.45,175.45,91787.0,156.7405,157.8712,156.2063,156.2063,91787.0
2016-12-09 10:00:00,175.49,175.86,174.6,174.77,19979.0,156.2419,156.5713,155.4495,155.6009,19979.0
2016-12-09 10:30:00,174.78,175.18,173.96,174.15,24252.0,155.6098,155.9659,154.8797,155.0489,24252.0
2016-12-09 11:00:00,174.17,174.9,174.15,174.31,18255.0,155.0667,155.7166,155.0489,155.1913,18255.0
2016-12-09 11:30:00,174.42,175.16,174.37,174.66,21608.0,155.2893,155.9481,155.2447,155.5029,21608.0
2016-12-09 12:00:00,174.68,175.14,174.41,175.11,17272.0,155.5207,155.9303,155.2803,155.9036,17272.0
2016-12-09 12:30:00,175.17,175.61,175.02,175.45,16845.0,155.957,156.3487,155.8234,156.2063,16845.0
2016-12-09 13:00:00,175.47,175.48,174.91,175.04,11966.0,156.2241,156.233,155.7255,155.8412,11966.0
2016-12-09 13:30:00,174.98,175.08,174.79,175.02,9849.0,155.7878,155.8769,155.6187,155.8234,9849.0
2016-12-09 14:00:00,174.92,176.15,174.85,175.06,46845.0,155.7344,156.8295,155.6721,155.8591,46845.0
2016-12-09 14:30:00,175.05,175.33,174.95,175.07,14369.0,155.8502,156.0994,155.7611,155.868,14369.0
2016-12-09 15:00:00,175.16,175.63,175.16,175.53,26984.0,155.9481,156.3665,155.9481,156.2775,26984.0
2016-12-09 15:30:00,175.53,175.6,175.04,175.57,64955.0,156.2775,156.3398,155.8412,156.3131,64955.0
2016-12-12 09:30:00,174.21,175.07,171.76,174.9,104180.0,155.1023,155.868,152.921,155.7166,104180.0
2016-12-12 10:00:00,174.9,175.65,174.77,175.4,77912.0,155.7166,156.3843,155.6009,156.1618,77912.0
2016-12-12 10:30:00,175.36,175.62,174.04,174.48,65230.0,156.1261,156.3576,154.9509,155.3427,65230.0
2016-12-12 11:00:00,174.46,174.65,173.86,173.89,41904.0,155.3249,155.494,154.7907,154.8174,41904.0
2016-12-12 11:30:00,173.89,174.13,173.24,173.48,71218.0,154.8174,155.0311,154.2387,154.4524,71218.0
2016-12-12 12:00:00,173.48,173.48,172.61,172.66,26588.0,154.4524,154.4524,153.6778,153.7223,26588.0
2016-12-12 12:30:00,172.73,173.58,172.67,173.58,60435.0,153.7846,154.5414,153.7312,154.5414,60435.0
2016-12-12 13:00:00,173.5,173.76,172.95,173.37,98400.0,154.4702,154.7016,153.9805,154.3544,98400.0
2016-12-12 13:30:00,173.25,173.51,172.84,172.9,58487.0,154.2476,154.4791,153.8825,153.936,58487.0
2016-12-12 14:00:00,172.89,173.37,172.85,173.11,44253.0,153.9271,154.3544,153.8915,154.1229,44253.0
2016-12-12 14:30:00,173.17,173.32,173.0,173.12,31074.0,154.1764,154.3099,154.025,154.1318,31074.0
2016-12-12 15:00:00,173.19,173.33,173.09,173.12,48331.0,154.1942,154.3188,154.1051,154.1318,48331.0
2016-12-12 15:30:00,173.16,173.59,172.91,173.0,174568.0,154.1674,154.5503,153.9449,154.025,174568.0
2016-12-13 09:30:00,173.26,174.95,172.32,173.14,58515.0,154.2565,155.7611,153.4196,154.1496,58515.0
2016-12-13 10:00:00,173.2,173.27,172.2,172.25,27602.0,154.2031,154.2654,153.3127,153.3573,27602.0
2016-12-13 10:30:00,172.24,172.43,171.57,171.87,42288.0,153.3484,153.5175,152.7518,153.0189,42288.0
2016-12-13 11:00:00,171.96,172.2,171.77,171.8,94284.0,153.0991,153.3127,152.9299,152.9566,94284.0
2016-12-13 11:30:00,171.84,172.58,171.71,172.42,20509.0,152.9922,153.6511,152.8765,153.5086,20509.0
2016-12-13 12:00:00,172.38,172.64,171.82,171.82,29532.0,153.473,153.7045,152.9744,152.9744,29532.0
2016-12-13 12:30:00,171.89,172.26,171.67,172.03,37144.0,153.0367,153.3662,152.8409,153.1614,37144.0
2016-12-13 13:00:00,171.91,172.83,171.88,172.36,49142.0,153.0546,153.8736,153.0278,153.4552,49142.0
2016-12-13 13:30:00,172.36,172.53,171.7,171.7,40068.0,153.4552,153.6065,152.8676,152.8676,40068.0
2016-12-13 14:00:00,171.73,172.12,171.66,171.85,30553.0,152.8943,153.2415,152.832,153.0011,30553.0
2016-12-13 14:30:00,171.83,172.04,171.58,171.59,44885.0,152.9833,153.1703,152.7607,152.7697,44885.0
2016-12-13 15:00:00,171.58,171.83,171.15,171.56,66277.0,152.7607,152.9833,152.3779,152.7429,66277.0
2016-12-13 15:30:00,171.59,172.26,171.56,171.87,189181.0,152.7697,153.3662,152.7429,153.0189,189181.0
2016-12-14 09:30:00,173.03,174.29,170.76,171.83,85053.0,154.0517,155.1735,152.0307,152.9833,85053.0
2016-12-14 10:00:00,171.83,172.13,171.49,171.9,64914.0,152.9833,153.2504,152.6806,153.0456,64914.0
2016-12-14 10:30:00,171.9,171.97,170.94,171.67,30986.0,153.0456,153.108,152.1909,152.8409,30986.0
2016-12-14 11:00:00,171.61,171.78,170.86,170.91,69009.0,152.7875,152.9388,152.1197,152.1642,69009.0
2016-12-14 11:30:00,170.91,171.0,169.89,170.08,53476.0,152.1642,152.2444,151.2561,151.4253,53476.0
2016-12-14 12:00:00,170.27,170.87,170.07,170.19,78426.0,151.5944,152.1286,151.4164,151.5232,78426.0
2016-12-14 12:30:00,170.19,170.86,169.96,170.86,107007.0,151.5232,152.1197,151.3184,152.1197,107007.0
2016-12-14 13:00:00,170.86,171.8,170.7,171.7,58964.0,152.1197,152.9566,151.9773,152.8676,58964.0
2016-12-14 13:30:00,171.69,172.28,171.49,172.27,50180.0,152.8587,153.384,152.6806,153.3751,50180.0
2016-12-14 14:00:00,172.05,172.97,171.78,171.78,67400.0,153.1792,153.9983,152.9388,152.9388,67400.0
2016-12-14 14:30:00,171.68,172.95,171.66,171.93,168966.0,152.8498,153.9805,152.832,153.0724,168966.0
2016-12-14 15:00:00,172.06,172.4,170.96,171.79,66203.0,153.1881,153.4908,152.2088,152.9477,66203.0
2016-12-14 15:30:00,171.8,172.44,171.22,171.51,91065.0,152.9566,153.5264,152.4402,152.6984,91065.0
2016-12-15 09:30:00,171.62,173.1,171.01,173.03,34454.0,152.7964,154.114,152.2533,154.0517,34454.0
2016-12-15 10:00:00,173.06,173.45,172.23,172.41,72341.0,154.0784,154.4256,153.3395,153.4997,72341.0
2016-12-15 10:30:00,172.56,172.99,172.19,172.67,31610.0,153.6333,154.0161,153.3038,153.7312,31610.0
2016-12-15 11:00:00,172.64,173.15,172.62,172.74,78550.0,153.7045,154.1585,153.6867,153.7935,78550.0
2016-12-15 11:30:00,172.61,172.64,171.6,171.83,14167.0,153.6778,153.7045,152.7786,152.9833,14167.0
2016-12-15 12:00:00,171.9,172.1,171.7,171.75,25168.0,153.0456,153.2237,152.8676,152.9121,25168.0
2016-12-15 12:30:00,171.69,171.89,171.4,171.87,27883.0,152.8587,153.0367,152.6005,153.0189,27883.0
2016-12-15 13:00:00,171.84,172.69,171.84,172.65,36246.0,152.9922,153.749,152.9922,153.7134,36246.0
2016-12-15 13:30:00,172.68,172.83,172.02,172.14,16565.0,153.7401,153.8736,153.1525,153.2593,16565.0
2016-12-15 14:00:00,172.04,172.1,171.74,171.87,12093.0,153.1703,153.2237,152.9032,153.0189,12093.0
2016-12-15 14:30:00,171.92,172.32,171.91,172.21,13701.0,153.0635,153.4196,153.0546,153.3216,13701.0
2016-12-15 15:00:00,172.26,172.48,172.11,172.37,26288.0,153.3662,153.562,153.2326,153.4641,26288.0
2016-12-15 15:30:00,172.34,172.95,172.34,172.92,127404.0,153.4374,153.9805,153.4374,153.9538,127404.0
2016-12-16 09:30:00,173.36,173.99,172.02,172.46,79540.0,154.3455,154.9064,153.1525,153.5442,79540.0
2016-12-16 10:00:00,172.48,173.31,172.28,173.31,24826.0,153.562,154.301,153.384,154.301,24826.0
2016-12-16 10:30:00,173.53,173.97,172.86,173.7,24328.0,154.4969,154.8886,153.9004,154.6482,24328.0
2016-12-16 11:00:00,173.62,173.66,172.49,172.59,27846.0,154.577,154.6126,153.5709,153.66,27846.0
2016-12-16 11:30:00,172.74,173.04,172.65,172.85,36906.0,153.7935,154.0606,153.7134,153.8915,36906.0
2016-12-16 12:00:00,172.89,172.89,172.21,172.51,31037.0,153.9271,153.9271,153.3216,153.5887,31037.0
2016-12-16 12:30:00,172.51,172.7,172.37,172.37,13602.0,153.5887,153.7579,153.4641,153.4641,13602.0
2016-12-16 13:00:00,172.34,172.34,171.4,171.57,18807.0,153.4374,153.4374,152.6005,152.7518,18807.0
2016-12-16 13:30:00,171.56,171.8,171.23,171.42,21832.0,152.7429,152.9566,152.4491,152.6183,21832.0
2016-12-16 14:00:00,171.42,171.45,171.17,171.29,32347.0,152.6183,152.645,152.3957,152.5026,32347.0
2016-12-16 14:30:00,171.31,171.57,171.22,171.38,41765.0,152.5204,152.7518,152.4402,152.5827,41765.0
2016-12-16 15:00:00,171.46,171.95,171.24,171.7,54766.0,152.6539,153.0902,152.458,152.8676,54766.0
2016-12-16 15:30:00,171.74,172.08,171.66,171.92,82172.0,152.9032,153.2059,152.832,153.0635,82172.0
2016-12-19 09:30:00,171.61,173.57,171.61,173.51,43807.0,152.7875,154.5325,152.7875,154.4791,43807.0
2016-12-19 10:00:00,173.45,174.64,173.28,174.47,37238.0,154.4256,155.4851,154.2743,155.3338,37238.0
2016-12-19 10:30:00,174.29,174.99,173.72,174.77,25506.0,155.1735,155.7967,154.666,155.6009,25506.0
2016-12-19 11:00:00,174.56,175.55,174.56,174.96,65330.0,155.4139,156.2953,155.4139,155.77,65330.0
2016-12-19 11:30:00,174.87,174.99,173.92,173.92,21070.0,155.6899,155.7967,154.8441,154.8441,21070.0
2016-12-19 12:00:00,173.99,174.54,173.97,174.54,15498.0,154.9064,155.3961,154.8886,155.3961,15498.0
2016-12-19 12:30:00,174.55,174.64,174.22,174.22,21316.0,155.405,155.4851,155.1112,155.1112,21316.0
2016-12-19 13:00:00,174.27,174.49,174.24,174.27,11363.0,155.1557,155.3516,155.129,155.1557,11363.0
2016-12-19 13:30:00,174.27,174.41,174.03,174.25,11161.0,155.1557,155.2803,154.942,155.1379,11161.0
2016-12-19 14:00:00,174.19,174.32,174.02,174.2,10778.0,155.0845,155.2002,154.9331,155.0934,10778.0
2016-12-19 14:30:00,174.1,174.23,173.92,174.05,16819.0,155.0043,155.1201,154.8441,154.9598,16819.0
2016-12-19 15:00:00,174.03,174.03,173.34,173.44,34653.0,154.942,154.942,154.3277,154.4167,34653.0
2016-12-19 15:30:00,173.46,173.92,173.32,173.81,86821.0,154.4345,154.8441,154.3099,154.7462,86821.0
2016-12-20 09:30:00,174.26,175.2,172.22,173.99,125547.0,155.1468,155.9837,153.3306,154.9064,125547.0
2016-12-20 10:00:00,173.97,174.1,173.55,173.72,40980.0,154.8886,155.0043,154.5147,154.666,40980.0
2016-12-20 10:30:00,173.78,174.34,173.58,173.6,37458.0,154.7194,155.218,154.5414,154.5592,37458.0
2016-12-20 11:00:00,173.72,174.4,173.51,174.09,65517.0,154.666,155.2714,154.4791,154.9954,65517.0
2016-12-20 11:30:00,174.02,174.44,173.93,174.41,33564.0,154.9331,155.3071,154.853,155.2803,33564.0
2016-12-20 12:00:00,174.4,174.42,173.48,173.81,21006.0,155.2714,155.2893,154.4524,154.7462,21006.0
2016-12-20 12:30:00,173.85,174.5,173.8,174.5,13538.0,154.7818,155.3605,154.7373,155.3605,13538.0
2016-12-20 13:00:00,174.45,174.85,174.37,174.84,18736.0,155.316,155.6721,155.2447,155.6632,18736.0
2016-12-20 13:30:00,174.84,175.6,174.82,175.57,32599.0,155.6632,156.3398,155.6454,156.3131,32599.0
2016-12-20 14:00:00,175.58,176.22,175.58,176.13,56048.0,156.322,156.8918,156.322,156.8117,56048.0
2016-12-20 14:30:00,176.12,176.33,175.82,175.94,58636.0,156.8028,156.9898,156.5357,156.6425,58636.0
2016-12-20 15:00:00,175.94,175.96,175.32,175.43,37918.0,156.6425,156.6603,156.0905,156.1885,37918.0
2016-12-20 15:30:00,175.43,175.68,175.35,175.63,89166.0,156.1885,156.4111,156.1172,156.3665,89166.0
2016-12-21 09:30:00,174.76,175.47,173.97,174.86,43695.0,155.6458,156.2781,154.9422,155.7348,43695.0
2016-12-21 10:00:00,174.51,175.38,174.51,174.99,22096.0,155.4231,156.198,155.4231,155.8506,22096.0
2016-12-21 10:30:00,174.94,175.09,174.58,174.65,22316.0,155.8061,155.9397,155.4854,155.5478,22316.0
2016-12-21 11:00:00,174.64,174.68,173.94,174.03,18587.0,155.5389,155.5745,154.9154,154.9956,18587.0
2016-12-21 11:30:00,174.16,174.16,173.7,173.7,16330.0,155.1114,155.1114,154.7017,154.7017,16330.0
2016-12-21 12:00:00,173.7,174.1,173.7,174.1,24333.0,154.7017,155.0579,154.7017,155.0579,24333.0
2016-12-21 12:30:00,174.2,174.35,174.1,174.1,18985.0,155.147,155.2806,155.0579,155.0579,18985.0
2016-12-21 13:00:00,174.2,174.2,173.82,173.82,11299.0,155.147,155.147,154.8086,154.8086,11299.0
2016-12-21 13:30:00,173.87,173.99,173.7,173.73,10893.0,154.8531,154.96,154.7017,154.7284,10893.0
2016-12-21 14:00:00,173.76,173.77,173.37,173.54,20529.0,154.7551,154.764,154.4078,154.5592,20529.0
2016-12-21 14:30:00,173.45,173.8,173.31,173.71,18198.0,154.479,154.7908,154.3544,154.7106,18198.0
2016-12-21 15:00:00,173.69,173.74,173.58,173.7,26005.0,154.6928,154.7373,154.5948,154.7017,26005.0
2016-12-21 15:30:00,173.69,173.84,173.52,173.52,71183.0,154.6928,154.8264,154.5414,154.5414,71183.0
2016-12-22 09:30:00,172.7,173.41,172.16,172.16,21928.0,153.8111,154.4434,153.3301,153.3301,21928.0
2016-12-22 10:00:00,172.33,172.44,171.77,171.81,39450.0,153.4815,153.5795,152.9828,153.0184,39450.0
2016-12-22 10:30:00,171.81,172.16,171.33,171.34,32542.0,153.0184,153.3301,152.5909,152.5998,32542.0
2016-12-22 11:00:00,171.43,171.43,170.42,170.44,46228.0,152.68,152.68,151.7804,151.7983,46228.0
2016-12-22 11:30:00,170.51,170.88,170.14,170.26,41074.0,151.8606,152.1901,151.5311,151.6379,41074.0
2016-12-22 12:00:00,170.27,170.31,169.69,169.94,45071.0,151.6469,151.6825,151.1303,151.3529,45071.0
2016-12-22 12:30:00,170.0,171.15,170.0,171.15,24292.0,151.4064,152.4306,151.4064,152.4306,24292.0
2016-12-22 13:00:00,171.07,171.14,170.95,171.0,29870.0,152.3594,152.4217,152.2525,152.297,29870.0
2016-12-22 13:30:00,171.0,171.29,170.95,170.97,42269.0,152.297,152.5553,152.2525,152.2703,42269.0
2016-12-22 14:00:00,170.93,170.99,170.28,170.28,26303.0,152.2347,152.2881,151.6558,151.6558,26303.0
2016-12-22 14:30:00,170.39,170.71,170.38,170.54,28039.0,151.7537,152.0387,151.7448,151.8873,28039.0
2016-12-22 15:00:00,170.54,170.72,169.9,170.16,47625.0,151.8873,152.0476,151.3173,151.5489,47625.0
2016-12-22 15:30:00,170.15,170.77,170.12,170.45,248959.0,151.54,152.0922,151.5133,151.8072,248959.0
2016-12-23 09:30:00,170.69,171.77,170.46,171.77,43856.0,152.0209,152.9828,151.8161,152.9828,43856.0
2016-12-23 10:00:00,171.61,171.9,171.54,171.86,12634.0,152.8403,153.0986,152.7779,153.0629,12634.0
2016-12-23 10:30:00,171.79,172.08,171.32,171.65,19920.0,153.0006,153.2589,152.582,152.8759,19920.0
2016-12-23 11:00:00,171.71,171.87,171.14,171.27,13840.0,152.9294,153.0719,152.4217,152.5375,13840.0
2016-12-23 11:30:00,171.36,171.41,170.48,170.62,11891.0,152.6176,152.6622,151.8339,151.9586,11891.0
2016-12-23 12:00:00,170.61,170.81,170.54,170.73,16228.0,151.9497,152.1278,151.8873,152.0565,16228.0
2016-12-23 12:30:00,170.72,170.96,170.5,170.5,18011.0,152.0476,152.2614,151.8517,151.8517,18011.0
2016-12-23 13:00:00,170.46,170.51,170.26,170.26,11154.0,151.8161,151.8606,151.6379,151.6379,11154.0
2016-12-23 13:30:00,170.36,170.47,170.04,170.13,9752.0,151.727,151.825,151.442,151.5222,9752.0
2016-12-23 14:00:00,170.12,170.37,170.0,170.23,22154.0,151.5133,151.7359,151.4064,151.6112,22154.0
2016-12-23 14:30:00,170.28,170.51,170.06,170.48,15982.0,151.6558,151.8606,151.4598,151.8339,15982.0
2016-12-23 15:00:00,170.46,170.7,170.32,170.7,19390.0,151.8161,152.0298,151.6914,152.0298,19390.0
2016-12-23 15:30:00,170.67,170.99,170.65,170.88,40748.0,152.0031,152.2881,151.9853,152.1901,40748.0
2016-12-27 09:30:00,170.72,172.75,170.72,172.21,54661.0,152.0476,153.8556,152.0476,153.3747,54661.0
2016-12-27 10:00:00,172.23,172.39,171.54,171.54,16351.0,153.3925,153.535,152.7779,152.7779,16351.0
2016-12-27 10:30:00,171.62,171.73,171.45,171.69,18115.0,152.8492,152.9472,152.6978,152.9115,18115.0
2016-12-27 11:00:00,171.69,171.87,171.37,171.39,9494.0,152.9115,153.0719,152.6265,152.6444,9494.0
2016-12-27 11:30:00,171.44,171.68,171.13,171.33,17594.0,152.6889,152.9026,152.4128,152.5909,17594.0
2016-12-27 12:00:00,171.36,171.81,171.35,171.81,25994.0,152.6176,153.0184,152.6087,153.0184,25994.0
2016-12-27 12:30:00,171.79,171.86,171.51,171.57,14936.0,153.0006,153.0629,152.7512,152.8047,14936.0
2016-12-27 13:00:00,171.52,171.78,171.5,171.67,15586.0,152.7601,152.9917,152.7423,152.8937,15586.0
2016-12-27 13:30:00,171.67,171.99,171.54,171.94,6821.0,152.8937,153.1787,152.7779,153.1342,6821.0
2016-12-27 14:00:00,171.99,172.14,171.87,172.0,7280.0,153.1787,153.3123,153.0719,153.1876,7280.0
2016-12-27 14:30:00,171.96,172.01,171.71,171.89,22056.0,153.152,153.1965,152.9294,153.0897,22056.0
2016-12-27 15:00:00,171.89,172.08,171.81,172.0,7538.0,153.0897,153.2589,153.0184,153.1876,7538.0
2016-12-27 15:30:00,172.07,172.07,171.67,171.82,26177.0,153.25,153.25,152.8937,153.0273,26177.0
2016-12-28 09:30:00,172.01,172.93,170.56,171.0,12444.0,153.1965,154.0159,151.9051,152.297,12444.0
2016-12-28 10:00:00,170.99,171.41,170.45,170.79,22935.0,152.2881,152.6622,151.8072,152.11,22935.0
2016-12-28 10:30:00,170.69,171.0,170.41,170.88,15342.0,152.0209,152.297,151.7715,152.1901,15342.0
2016-12-28 11:00:00,170.78,171.21,170.72,170.87,22779.0,152.1011,152.484,152.0476,152.1812,22779.0
2016-12-28 11:30:00,170.87,171.0,170.7,170.85,8530.0,152.1812,152.297,152.0298,152.1634,8530.0
2016-12-28 12:00:00,170.78,170.86,170.68,170.76,12713.0,152.1011,152.1723,152.012,152.0833,12713.0
2016-12-28 12:30:00,170.76,170.94,170.64,170.77,20066.0,152.0833,152.2436,151.9764,152.0922,20066.0
2016-12-28 13:00:00,170.73,171.01,170.66,170.97,15090.0,152.0565,152.3059,151.9942,152.2703,15090.0
2016-12-28 13:30:00,170.97,171.03,170.73,170.73,15751.0,152.2703,152.3237,152.0565,152.0565,15751.0
2016-12-28 14:00:00,170.8,170.8,170.37,170.63,17973.0,152.1189,152.1189,151.7359,151.9675,17973.0
2016-12-28 14:30:00,170.64,170.83,170.57,170.83,9633.0,151.9764,152.1456,151.914,152.1456,9633.0
2016-12-28 15:00:00,170.83,170.83,170.58,170.66,15875.0,152.1456,152.1456,151.9229,151.9942,15875.0
2016-12-28 15:30:00,170.65,170.74,170.35,170.45,46006.0,151.9853,152.0654,151.7181,151.8072,46006.0
2016-12-29 09:30:00,170.08,171.08,169.72,170.94,12322.0,151.4776,152.3683,151.157,152.2436,12322.0
2016-12-29 10:00:00,170.81,170.96,170.13,170.7,23655.0,152.1278,152.2614,151.5222,152.0298,23655.0
2016-12-29 10:30:00,170.68,170.86,169.97,170.0,23785.0,152.012,152.1723,151.3797,151.4064,23785.0
2016-12-29 11:00:00,169.92,170.14,169.67,169.87,12949.0,151.3351,151.5311,151.1125,151.2906,12949.0
2016-12-29 11:30:00,169.87,170.29,169.86,170.26,13940.0,151.2906,151.6647,151.2817,151.6379,13940.0
2016-12-29 12:00:00,170.25,170.25,169.75,170.18,9584.0,151.629,151.629,151.1837,151.5667,9584.0
2016-12-29 12:30:00,170.21,170.23,169.7,169.75,21572.0,151.5934,151.6112,151.1392,151.1837,21572.0
2016-12-29 13:00:00,169.76,169.94,169.66,169.88,13416.0,151.1926,151.3529,151.1036,151.2995,13416.0
2016-12-29 13:30:00,169.75,169.83,169.46,169.48,21178.0,151.1837,151.255,150.9254,150.9433,21178.0
2016-12-29 14:00:00,169.58,170.41,169.54,170.16,29895.0,151.0323,151.7715,150.9967,151.5489,29895.0
2016-12-29 14:30:00,170.16,170.45,169.95,170.3,69737.0,151.5489,151.8072,151.3619,151.6736,69737.0
2016-12-29 15:00:00,170.29,170.5,170.21,170.39,30743.0,151.6647,151.8517,151.5934,151.7537,30743.0
2016-12-29 15:30:00,170.36,170.5,169.98,170.28,64144.0,151.727,151.8517,151.3886,151.6558,64144.0
2016-12-30 09:30:00,171.32,172.0,168.76,168.76,60155.0,152.582,153.1876,150.302,150.302,60155.0
2016-12-30 10:00:00,168.67,169.3,168.67,169.09,14148.0,150.2219,150.7829,150.2219,150.5959,14148.0
2016-12-30 10:30:00,169.1,170.28,169.07,170.19,30299.0,150.6048,151.6558,150.5781,151.5756,30299.0
2016-12-30 11:00:00,170.12,170.12,169.72,169.95,19646.0,151.5133,151.5133,151.157,151.3619,19646.0
2016-12-30 11:30:00,170.03,170.23,169.83,170.0,9111.0,151.4331,151.6112,151.255,151.4064,9111.0
2016-12-30 12:00:00,169.98,170.04,169.68,169.68,17665.0,151.3886,151.442,151.1214,151.1214,17665.0
2016-12-30 12:30:00,169.68,169.75,169.16,169.27,16454.0,151.1214,151.1837,150.6583,150.7562,16454.0
2016-12-30 13:00:00,169.24,169.46,169.03,169.32,19878.0,150.7295,150.9254,150.5425,150.8008,19878.0
2016-12-30 13:30:00,169.36,169.54,169.13,169.23,7999.0,150.8364,150.9967,150.6315,150.7206,7999.0
2016-12-30 14:00:00,169.15,169.38,169.13,169.34,16623.0,150.6494,150.8542,150.6315,150.8186,16623.0
2016-12-30 14:30:00,169.28,169.45,168.74,168.94,19614.0,150.7651,150.9165,150.2842,150.4623,19614.0
2016-12-30 15:00:00,168.96,169.62,168.94,169.58,21886.0,150.4801,151.0679,150.4623,151.0323,21886.0
2016-12-30 15:30:00,169.58,169.62,168.6,169.18,86586.0,151.0323,151.0679,150.1595,150.6761,86586.0
2017-01-03 09:30:00,170.78,171.33,169.36,169.36,68255.0,152.1011,152.5909,150.8364,150.8364,68255.0
2017-01-03 10:00:00,169.38,171.22,169.38,171.03,42672.0,150.8542,152.4929,150.8542,152.3237,42672.0
2017-01-03 10:30:00,171.04,171.36,169.93,170.12,40893.0,152.3326,152.6176,151.344,151.5133,40893.0
2017-01-03 11:00:00,170.09,170.73,169.98,170.73,34943.0,151.4865,152.0565,151.3886,152.0565,34943.0
2017-01-03 11:30:00,170.73,170.88,170.19,170.69,27891.0,152.0565,152.1901,151.5756,152.0209,27891.0
2017-01-03 12:00:00,170.75,170.99,170.35,170.53,20989.0,152.0744,152.2881,151.7181,151.8784,20989.0
2017-01-03 12:30:00,170.54,170.6,169.9,170.19,21986.0,151.8873,151.9408,151.3173,151.5756,21986.0
2017-01-03 13:00:00,170.28,170.48,169.92,170.47,21250.0,151.6558,151.8339,151.3351,151.825,21250.0
2017-01-03 13:30:00,170.44,170.49,169.31,169.36,26958.0,151.7983,151.8428,150.7919,150.8364,26958.0
2017-01-03 14:00:00,169.43,170.21,169.38,170.2,16539.0,150.8987,151.5934,150.8542,151.5845,16539.0
2017-01-03 14:30:00,170.12,170.16,169.59,169.67,42927.0,151.5133,151.5489,151.0412,151.1125,42927.0
2017-01-03 15:00:00,169.75,170.02,169.59,169.68,51031.0,151.1837,151.4242,151.0412,151.1214,51031.0
2017-01-03 15:30:00,169.66,170.67,169.59,170.58,114503.0,151.1036,152.0031,151.0412,151.9229,114503.0
2017-01-04 09:30:00,170.37,172.31,170.37,171.89,52431.0,151.7359,153.4637,151.7359,153.0897,52431.0
2017-01-04 10:00:00,171.85,172.23,171.55,171.89,50748.0,153.054,153.3925,152.7869,153.0897,50748.0
2017-01-04 10:30:00,171.87,172.27,171.74,171.78,22111.0,153.0719,153.4281,152.9561,152.9917,22111.0
2017-01-04 11:00:00,171.87,172.44,171.87,172.38,26214.0,153.0719,153.5795,153.0719,153.5261,26214.0
2017-01-04 11:30:00,172.38,172.79,172.26,172.71,51965.0,153.5261,153.8912,153.4192,153.82,51965.0
2017-01-04 12:00:00,172.81,173.18,172.66,172.71,20976.0,153.909,154.2386,153.7754,153.82,20976.0
2017-01-04 12:30:00,172.75,173.03,172.75,172.87,13313.0,153.8556,154.105,153.8556,153.9625,13313.0
2017-01-04 13:00:00,172.87,172.87,172.51,172.85,10124.0,153.9625,153.9625,153.6419,153.9447,10124.0
2017-01-04 13:30:00,172.91,172.91,172.49,172.49,12410.0,153.9981,153.9981,153.624,153.624,12410.0
2017-01-04 14:00:00,172.45,172.55,171.86,172.0,28374.0,153.5884,153.6775,153.0629,153.1876,28374.0
2017-01-04 14:30:00,172.08,172.28,171.71,171.74,29076.0,153.2589,153.437,152.9294,152.9561,29076.0
2017-01-04 15:00:00,171.79,172.14,171.64,172.05,36060.0,153.0006,153.3123,152.867,153.2322,36060.0
2017-01-04 15:30:00,172.04,172.42,171.92,172.0,90779.0,153.2233,153.5617,153.1164,153.1876,90779.0
2017-01-05 09:30:00,170.87,172.4,170.42,172.25,77632.0,152.1812,153.5439,151.7804,153.4103,77632.0
2017-01-05 10:00:00,172.34,173.06,172.18,172.69,51804.0,153.4904,154.1317,153.3479,153.8022,51804.0
2017-01-05 10:30:00,172.7,172.7,171.3,171.41,57085.0,153.8111,153.8111,152.5642,152.6622,57085.0
2017-01-05 11:00:00,171.42,171.51,170.45,170.64,46464.0,152.6711,152.7512,151.8072,151.9764,46464.0
2017-01-05 11:30:00,170.66,170.66,170.23,170.49,17600.0,151.9942,151.9942,151.6112,151.8428,17600.0
2017-01-05 12:00:00,170.5,171.04,170.44,170.89,13300.0,151.8517,152.3326,151.7983,152.199,13300.0
2017-01-05 12:30:00,170.8,170.85,170.54,170.82,13823.0,152.1189,152.1634,151.8873,152.1367,13823.0
2017-01-05 13:00:00,170.77,171.03,170.69,170.91,10985.0,152.0922,152.3237,152.0209,152.2169,10985.0
2017-01-05 13:30:00,170.9,170.91,170.65,170.83,13739.0,152.2079,152.2169,151.9853,152.1456,13739.0
2017-01-05 14:00:00,170.83,171.49,170.83,171.32,24403.0,152.1456,152.7334,152.1456,152.582,24403.0
2017-01-05 14:30:00,171.28,171.38,171.15,171.2,20291.0,152.5464,152.6354,152.4306,152.4751,20291.0
2017-01-05 15:00:00,171.14,171.71,171.02,171.67,30611.0,152.4217,152.9294,152.3148,152.8937,30611.0
2017-01-05 15:30:00,171.74,171.95,171.61,171.89,94053.0,152.9561,153.1431,152.8403,153.0897,94053.0
2017-01-06 09:30:00,171.32,171.99,170.2,171.8,35107.0,152.582,153.1787,151.5845,153.0095,35107.0
2017-01-06 10:00:00,171.89,171.98,170.74,170.84,36461.0,153.0897,153.1698,152.0654,152.1545,36461.0
2017-01-06 10:30:00,170.84,171.51,170.41,171.34,75975.0,152.1545,152.7512,151.7715,152.5998,75975.0
2017-01-06 11:00:00,171.4,171.41,170.17,170.31,44009.0,152.6533,152.6622,151.5578,151.6825,44009.0
2017-01-06 11:30:00,170.29,170.61,170.11,170.11,36397.0,151.6647,151.9497,151.5044,151.5044,36397.0
2017-01-06 12:00:00,170.16,170.86,170.12,170.5,40026.0,151.5489,152.1723,151.5133,151.8517,40026.0
2017-01-06 12:30:00,170.5,170.9,170.5,170.54,23938.0,151.8517,152.2079,151.8517,151.8873,23938.0
2017-01-06 13:00:00,170.62,170.63,170.17,170.21,41856.0,151.9586,151.9675,151.5578,151.5934,41856.0
2017-01-06 13:30:00,170.17,170.67,170.16,170.65,51380.0,151.5578,152.0031,151.5489,151.9853,51380.0
2017-01-06 14:00:00,170.69,170.73,170.21,170.55,42890.0,152.0209,152.0565,151.5934,151.8962,42890.0
2017-01-06 14:30:00,170.52,170.8,170.21,170.25,48679.0,151.8695,152.1189,151.5934,151.629,48679.0
2017-01-06 15:00:00,170.23,170.33,169.55,169.57,50400.0,151.6112,151.7003,151.0056,151.0234,50400.0
2017-01-06 15:30:00,169.55,170.03,169.3,169.64,141822.0,151.0056,151.4331,150.7829,151.0858,141822.0
2017-01-09 09:30:00,170.06,170.28,168.56,168.86,35008.0,151.4598,151.6558,150.1239,150.3911,35008.0
2017-01-09 10:00:00,168.92,170.23,168.92,169.72,25740.0,150.4445,151.6112,150.4445,151.157,25740.0
2017-01-09 10:30:00,169.69,170.13,169.62,170.03,23360.0,151.1303,151.5222,151.0679,151.4331,23360.0
2017-01-09 11:00:00,169.93,170.2,169.6,170.02,11743.0,151.344,151.5845,151.0501,151.4242,11743.0
2017-01-09 11:30:00,170.03,170.03,169.54,169.67,15804.0,151.4331,151.4331,150.9967,151.1125,15804.0
2017-01-09 12:00:00,169.54,169.66,169.39,169.46,15963.0,150.9967,151.1036,150.8631,150.9254,15963.0
2017-01-09 12:30:00,169.52,169.61,169.22,169.45,13647.0,150.9789,151.059,150.7117,150.9165,13647.0
2017-01-09 13:00:00,169.36,169.54,169.21,169.3,13538.0,150.8364,150.9967,150.7028,150.7829,13538.0
2017-01-09 13:30:00,169.25,169.3,168.75,168.78,16006.0,150.7384,150.7829,150.2931,150.3198,16006.0
2017-01-09 14:00:00,168.83,169.1,168.32,169.07,40984.0,150.3644,150.6048,149.9101,150.5781,40984.0
2017-01-09 14:30:00,169.07,169.43,168.79,169.24,22226.0,150.5781,150.8987,150.3287,150.7295,22226.0
2017-01-09 15:00:00,169.18,169.45,169.16,169.45,16921.0,150.6761,150.9165,150.6583,150.9165,16921.0
2017-01-09 15:30:00,169.37,169.72,169.28,169.53,50865.0,150.8453,151.157,150.7651,150.9878,50865.0
2017-01-10 09:30:00,168.7,170.45,168.63,170.45,35024.0,150.2486,151.8072,150.1862,151.8072,35024.0
2017-01-10 10:00:00,170.67,170.87,170.37,170.87,21675.0,152.0031,152.1812,151.7359,152.1812,21675.0
2017-01-10 10:30:00,170.87,171.59,170.66,171.5,27963.0,152.1812,152.8225,151.9942,152.7423,27963.0
2017-01-10 11:00:00,171.43,171.92,171.39,171.76,42245.0,152.68,153.1164,152.6444,152.9739,42245.0
2017-01-10 11:30:00,171.81,171.84,170.95,171.0,75039.0,153.0184,153.0451,152.2525,152.297,75039.0
2017-01-10 12:00:00,171.06,171.45,170.85,171.43,14172.0,152.3504,152.6978,152.1634,152.68,14172.0
2017-01-10 12:30:00,171.31,171.45,170.73,170.82,16758.0,152.5731,152.6978,152.0565,152.1367,16758.0
2017-01-10 13:00:00,170.77,170.85,170.41,170.51,16259.0,152.0922,152.1634,151.7715,151.8606,16259.0
2017-01-10 13:30:00,170.41,171.09,170.34,170.99,27539.0,151.7715,152.3772,151.7092,152.2881,27539.0
2017-01-10 14:00:00,170.88,170.94,170.53,170.66,34240.0,152.1901,152.2436,151.8784,151.9942,34240.0
2017-01-10 14:30:00,170.66,170.67,170.09,170.12,26648.0,151.9942,152.0031,151.4865,151.5133,26648.0
2017-01-10 15:00:00,170.13,170.45,170.12,170.25,31800.0,151.5222,151.8072,151.5133,151.629,31800.0
2017-01-10 15:30:00,170.26,170.46,169.77,169.95,103164.0,151.6379,151.8161,151.2015,151.3619,103164.0
2017-01-11 09:30:00,173.51,174.99,173.0,173.31,200649.0,154.5325,155.8506,154.0783,154.3544,200649.0
2017-01-11 10:00:00,173.14,173.22,172.51,172.91,50454.0,154.2029,154.2742,153.6419,153.9981,50454.0
2017-01-11 10:30:00,172.82,173.04,172.44,172.74,38606.0,153.9179,154.1139,153.5795,153.8467,38606.0
2017-01-11 11:00:00,172.74,172.75,172.04,172.18,46480.0,153.8467,153.8556,153.2233,153.3479,46480.0
2017-01-11 11:30:00,172.07,173.1,171.65,173.09,43973.0,153.25,154.1673,152.8759,154.1584,43973.0
2017-01-11 12:00:00,172.99,172.99,171.32,171.48,45511.0,154.0694,154.0694,152.582,152.7245,45511.0
2017-01-11 12:30:00,171.48,171.95,170.92,171.95,23806.0,152.7245,153.1431,152.2258,153.1431,23806.0
2017-01-11 13:00:00,171.94,172.04,171.38,171.93,28745.0,153.1342,153.2233,152.6354,153.1253,28745.0
2017-01-11 13:30:00,171.83,172.24,171.7,172.1,25520.0,153.0362,153.4014,152.9204,153.2767,25520.0
2017-01-11 14:00:00,172.13,172.34,171.67,171.68,32257.0,153.3034,153.4904,152.8937,152.9026,32257.0
2017-01-11 14:30:00,171.62,172.37,171.43,172.36,29062.0,152.8492,153.5172,152.68,153.5083,29062.0
2017-01-11 15:00:00,172.36,173.25,172.36,173.09,45409.0,153.5083,154.3009,153.5083,154.1584,45409.0
2017-01-11 15:30:00,173.08,173.53,172.89,173.44,105549.0,154.1495,154.5503,153.9803,154.4701,105549.0
2017-01-12 09:30:00,172.42,173.49,172.0,172.98,50486.0,153.5617,154.5147,153.1876,154.0604,50486.0
2017-01-12 10:00:00,172.95,173.32,172.64,172.75,83825.0,154.0337,154.3633,153.7576,153.8556,83825.0
2017-01-12 10:30:00,172.74,172.83,172.1,172.74,33261.0,153.8467,153.9269,153.2767,153.8467,33261.0
2017-01-12 11:00:00,172.72,173.05,172.42,172.67,31199.0,153.8289,154.1228,153.5617,153.7844,31199.0
2017-01-12 11:30:00,172.6,172.86,172.49,172.77,28157.0,153.722,153.9536,153.624,153.8734,28157.0
2017-01-12 12:00:00,172.79,172.97,172.68,172.8,22377.0,153.8912,154.0515,153.7933,153.9001,22377.0
2017-01-12 12:30:00,172.82,172.82,172.32,172.74,32094.0,153.9179,153.9179,153.4726,153.8467,32094.0
2017-01-12 13:00:00,172.79,173.35,172.74,173.35,16529.0,153.8912,154.39,153.8467,154.39,16529.0
2017-01-12 13:30:00,173.34,173.92,173.34,173.81,22457.0,154.3811,154.8976,154.3811,154.7997,22457.0
2017-01-12 14:00:00,173.81,174.02,173.39,173.8,46955.0,154.7997,154.9867,154.4256,154.7908,46955.0
2017-01-12 14:30:00,173.73,174.41,173.59,174.37,39228.0,154.7284,155.334,154.6037,155.2984,39228.0
2017-01-12 15:00:00,174.34,174.36,173.92,174.03,49713.0,155.2717,155.2895,154.8976,154.9956,49713.0
2017-01-12 15:30:00,174.05,174.61,174.05,174.51,95020.0,155.0134,155.5122,155.0134,155.4231,95020.0
2017-01-13 09:30:00,174.42,175.86,173.52,175.15,155655.0,155.3429,156.6255,154.5414,155.9931,155655.0
2017-01-13 10:00:00,175.15,175.25,174.44,174.6,83702.0,155.9931,156.0822,155.3608,155.5033,83702.0
2017-01-13 10:30:00,174.58,175.14,174.39,174.74,102844.0,155.4854,155.9842,155.3162,155.6279,102844.0
2017-01-13 11:00:00,174.74,175.71,174.72,175.67,76862.0,155.6279,156.4919,155.6101,156.4562,76862.0
2017-01-13 11:30:00,175.63,175.63,175.03,175.28,29009.0,156.4206,156.4206,155.8862,156.1089,29009.0
2017-01-13 12:00:00,175.18,175.36,175.04,175.25,32216.0,156.0198,156.1801,155.8951,156.0822,32216.0
2017-01-13 12:30:00,175.31,175.52,175.11,175.11,41729.0,156.1356,156.3226,155.9575,155.9575,41729.0
2017-01-13 13:00:00,175.12,175.38,175.01,175.24,41397.0,155.9664,156.198,155.8684,156.0733,41397.0
2017-01-13 13:30:00,175.27,175.41,175.09,175.21,44698.0,156.1,156.2247,155.9397,156.0465,44698.0
2017-01-13 14:00:00,175.21,175.21,173.97,174.0,67457.0,156.0465,156.0465,154.9422,154.9689,67457.0
2017-01-13 14:30:00,174.0,174.28,173.62,174.28,57860.0,154.9689,155.2183,154.6304,155.2183,57860.0
2017-01-13 15:00:00,174.24,174.68,174.11,174.48,78179.0,155.1826,155.5745,155.0669,155.3964,78179.0
2017-01-13 15:30:00,174.47,174.89,174.45,174.81,182752.0,155.3875,155.7615,155.3697,155.6903,182752.0
2017-01-17 09:30:00,174.34,177.5,174.34,175.97,83431.0,155.2717,158.0861,155.2717,156.7234,83431.0
2017-01-17 10:00:00,176.0,177.15,175.55,175.75,75094.0,156.7501,157.7744,156.3494,156.5275,75094.0
2017-01-17 10:30:00,175.73,176.03,175.13,175.5,108780.0,156.5097,156.7769,155.9753,156.3048,108780.0
2017-01-17 11:00:00,175.44,175.68,175.22,175.54,39557.0,156.2514,156.4651,156.0555,156.3405,39557.0
2017-01-17 11:30:00,175.52,175.65,175.18,175.18,27100.0,156.3226,156.4384,156.0198,156.0198,27100.0
2017-01-17 12:00:00,175.19,175.37,174.64,175.27,16085.0,156.0287,156.189,155.5389,156.1,16085.0
2017-01-17 12:30:00,175.4,175.4,174.73,174.96,17325.0,156.2158,156.2158,155.619,155.8239,17325.0
2017-01-17 13:00:00,174.98,174.98,174.48,174.56,22867.0,155.8417,155.8417,155.3964,155.4676,22867.0
2017-01-17 13:30:00,174.5,174.91,174.23,174.23,26766.0,155.4142,155.7794,155.1737,155.1737,26766.0
2017-01-17 14:00:00,174.3,174.3,173.52,173.53,26597.0,155.2361,155.2361,154.5414,154.5503,26597.0
2017-01-17 14:30:00,173.56,173.78,173.4,173.56,39928.0,154.577,154.7729,154.4345,154.577,39928.0
2017-01-17 15:00:00,173.56,173.76,173.13,173.19,54273.0,154.577,154.7551,154.194,154.2475,54273.0
2017-01-17 15:30:00,173.19,173.33,172.94,173.04,180260.0,154.2475,154.3722,154.0248,154.1139,180260.0
2017-01-18 09:30:00,173.01,173.39,171.76,172.68,65247.0,154.0872,154.4256,152.9739,153.7933,65247.0
2017-01-18 10:00:00,172.71,173.05,172.3,172.8,61739.0,153.82,154.1228,153.4548,153.9001,61739.0
2017-01-18 10:30:00,172.83,173.27,172.83,173.2,31549.0,153.9269,154.3187,153.9269,154.2564,31549.0
2017-01-18 11:00:00,173.29,173.69,173.23,173.54,41799.0,154.3365,154.6928,154.2831,154.5592,41799.0
2017-01-18 11:30:00,173.54,174.05,173.54,173.85,44338.0,154.5592,155.0134,154.5592,154.8353,44338.0
2017-01-18 12:00:00,173.84,173.95,173.05,173.09,45204.0,154.8264,154.9244,154.1228,154.1584,45204.0
2017-01-18 12:30:00,173.12,173.49,173.04,173.17,26894.0,154.1851,154.5147,154.1139,154.2297,26894.0
2017-01-18 13:00:00,173.17,173.3,173.05,173.11,19535.0,154.2297,154.3454,154.1228,154.1762,19535.0
2017-01-18 13:30:00,173.18,173.5,173.04,173.21,21995.0,154.2386,154.5236,154.1139,154.2653,21995.0
2017-01-18 14:00:00,173.25,173.56,173.23,173.56,28425.0,154.3009,154.577,154.2831,154.577,28425.0
2017-01-18 14:30:00,173.61,173.64,173.36,173.64,22511.0,154.6215,154.6483,154.3989,154.6483,22511.0
2017-01-18 15:00:00,173.63,174.04,173.55,174.04,32192.0,154.6394,155.0045,154.5681,155.0045,32192.0
2017-01-18 15:30:00,173.98,174.18,173.63,173.99,91968.0,154.9511,155.1292,154.6394,154.96,91968.0
2017-01-19 09:30:00,174.17,174.82,173.73,174.63,25680.0,155.1203,155.6992,154.7284,155.53,25680.0
2017-01-19 10:00:00,174.53,174.54,173.81,174.11,28683.0,155.4409,155.4498,154.7997,155.0669,28683.0
2017-01-19 10:30:00,174.13,174.13,173.73,173.73,12063.0,155.0847,155.0847,154.7284,154.7284,12063.0
2017-01-19 11:00:00,173.7,173.7,172.81,172.81,50550.0,154.7017,154.7017,153.909,153.909,50550.0
2017-01-19 11:30:00,172.73,172.77,171.88,171.88,19162.0,153.8378,153.8734,153.0808,153.0808,19162.0
2017-01-19 12:00:00,171.91,172.32,171.85,172.02,21136.0,153.1075,153.4726,153.054,153.2054,21136.0
2017-01-19 12:30:00,172.07,172.19,171.7,172.08,20655.0,153.25,153.3569,152.9204,153.2589,20655.0
2017-01-19 13:00:00,171.97,172.51,171.75,172.12,37779.0,153.1609,153.6419,152.965,153.2945,37779.0
2017-01-19 13:30:00,172.14,172.23,171.74,171.76,27730.0,153.3123,153.3925,152.9561,152.9739,27730.0
2017-01-19 14:00:00,171.88,172.02,171.67,171.96,33208.0,153.0808,153.2054,152.8937,153.152,33208.0
2017-01-19 14:30:00,171.99,171.99,171.34,171.37,15415.0,153.1787,153.1787,152.5998,152.6265,15415.0
2017-01-19 15:00:00,171.38,171.9,171.22,171.9,33079.0,152.6354,153.0986,152.4929,153.0986,33079.0
2017-01-19 15:30:00,171.93,172.02,171.64,171.72,101445.0,153.1253,153.2054,152.867,152.9383,101445.0
2017-01-20 09:30:00,172.24,172.91,171.07,171.14,59296.0,153.4014,153.9981,152.3594,152.4217,59296.0
2017-01-20 10:00:00,171.2,171.64,170.75,170.75,38827.0,152.4751,152.867,152.0744,152.0744,38827.0
2017-01-20 10:30:00,170.82,171.4,170.65,171.4,30742.0,152.1367,152.6533,151.9853,152.6533,30742.0
2017-01-20 11:00:00,171.46,171.54,170.75,170.76,35120.0,152.7067,152.7779,152.0744,152.0833,35120.0
2017-01-20 11:30:00,170.72,171.45,170.6,171.16,32952.0,152.0476,152.6978,151.9408,152.4395,32952.0
2017-01-20 12:00:00,171.15,171.59,170.55,171.24,30251.0,152.4306,152.8225,151.8962,152.5108,30251.0
2017-01-20 12:30:00,171.26,171.26,170.41,170.74,25494.0,152.5286,152.5286,151.7715,152.0654,25494.0
2017-01-20 13:00:00,170.85,171.37,170.8,170.81,27441.0,152.1634,152.6265,152.1189,152.1278,27441.0
2017-01-20 13:30:00,170.91,171.35,170.59,171.24,33627.0,152.2169,152.6087,151.9319,152.5108,33627.0
2017-01-20 14:00:00,171.31,171.53,171.08,171.39,25524.0,152.5731,152.769,152.3683,152.6444,25524.0
2017-01-20 14:30:00,171.39,171.64,171.23,171.57,40818.0,152.6444,152.867,152.5019,152.8047,40818.0
2017-01-20 15:00:00,171.59,171.95,171.27,171.29,44990.0,152.8225,153.1431,152.5375,152.5553,44990.0
2017-01-20 15:30:00,171.21,171.82,171.09,171.49,97866.0,152.484,153.0273,152.3772,152.7334,97866.0
2017-01-23 09:30:00,166.79,168.63,164.27,167.32,318533.0,148.5475,150.1862,146.3031,149.0195,318533.0
2017-01-23 10:00:00,167.43,167.75,165.8,166.24,69976.0,149.1175,149.4025,147.6658,148.0576,69976.0
2017-01-23 10:30:00,166.27,167.75,165.73,167.34,141594.0,148.0843,149.4025,147.6034,149.0373,141594.0
2017-01-23 11:00:00,167.34,167.75,166.85,167.09,77107.0,149.0373,149.4025,148.6009,148.8147,77107.0
2017-01-23 11:30:00,167.08,167.17,166.52,166.77,68391.0,148.8058,148.8859,148.307,148.5297,68391.0
2017-01-23 12:00:00,166.77,167.34,166.27,167.25,32467.0,148.5297,149.0373,148.0843,148.9572,32467.0
2017-01-23 12:30:00,167.2,167.7,167.06,167.06,29602.0,148.9126,149.3579,148.7879,148.7879,29602.0
2017-01-23 13:00:00,167.1,167.25,166.84,166.84,25261.0,148.8236,148.9572,148.592,148.592,25261.0
2017-01-23 13:30:00,166.83,167.47,166.59,166.7,35728.0,148.5831,149.1531,148.3693,148.4673,35728.0
2017-01-23 14:00:00,166.74,167.1,166.52,166.57,34428.0,148.5029,148.8236,148.307,148.3515,34428.0
2017-01-23 14:30:00,166.54,167.01,166.51,166.8,46445.0,148.3248,148.7434,148.2981,148.5564,46445.0
2017-01-23 15:00:00,166.81,166.97,166.66,166.69,37815.0,148.5653,148.7078,148.4317,148.4584,37815.0
2017-01-23 15:30:00,166.7,167.91,166.68,167.73,256397.0,148.4673,149.545,148.4495,149.3847,256397.0
2017-01-24 09:30:00,168.8,170.98,168.1,169.8,133020.0,150.3376,152.2792,149.7142,151.2283,133020.0
2017-01-24 10:00:00,169.76,169.79,168.78,169.08,51750.0,151.1926,151.2194,150.3198,150.587,51750.0
2017-01-24 10:30:00,169.03,169.27,167.78,167.81,57182.0,150.5425,150.7562,149.4292,149.4559,57182.0
2017-01-24 11:00:00,167.85,168.81,167.83,168.55,36179.0,149.4915,150.3465,149.4737,150.115,36179.0
2017-01-24 11:30:00,168.54,169.38,168.53,168.9,23121.0,150.1061,150.8542,150.0972,150.4267,23121.0
2017-01-24 12:00:00,168.92,169.57,168.84,169.06,24800.0,150.4445,151.0234,150.3733,150.5692,24800.0
2017-01-24 12:30:00,169.01,169.4,168.89,168.91,26024.0,150.5247,150.872,150.4178,150.4356,26024.0
2017-01-24 13:00:00,169.0,169.41,168.81,169.04,23124.0,150.5158,150.8809,150.3465,150.5514,23124.0
2017-01-24 13:30:00,169.09,169.31,168.88,169.18,34823.0,150.5959,150.7919,150.4089,150.6761,34823.0
2017-01-24 14:00:00,169.17,169.53,168.91,169.04,26584.0,150.6672,150.9878,150.4356,150.5514,26584.0
2017-01-24 14:30:00,169.13,169.13,168.41,168.62,36316.0,150.6315,150.6315,149.9903,150.1773,36316.0
2017-01-24 15:00:00,168.63,169.06,168.36,168.42,59728.0,150.1862,150.5692,149.9458,149.9992,59728.0
2017-01-24 15:30:00,168.38,168.66,168.19,168.27,138651.0,149.9636,150.2129,149.7944,149.8656,138651.0
2017-01-25 09:30:00,169.34,170.31,168.95,169.63,13969.0,150.8186,151.6825,150.4712,151.0769,13969.0
2017-01-25 10:00:00,169.68,169.79,168.24,168.66,26763.0,151.1214,151.2194,149.8389,150.2129,26763.0
2017-01-25 10:30:00,168.6,168.91,168.33,168.4,31008.0,150.1595,150.4356,149.919,149.9814,31008.0
2017-01-25 11:00:00,168.48,169.26,168.39,168.78,32893.0,150.0526,150.7473,149.9725,150.3198,32893.0
2017-01-25 11:30:00,168.84,168.89,168.39,168.66,15482.0,150.3733,150.4178,149.9725,150.2129,15482.0
2017-01-25 12:00:00,168.6,168.67,168.32,168.33,11325.0,150.1595,150.2219,149.9101,149.919,11325.0
2017-01-25 12:30:00,168.49,168.49,168.07,168.14,17758.0,150.0615,150.0615,149.6875,149.7498,17758.0
2017-01-25 13:00:00,168.15,168.4,167.72,167.86,40745.0,149.7587,149.9814,149.3758,149.5004,40745.0
2017-01-25 13:30:00,167.89,167.97,167.43,167.53,33717.0,149.5272,149.5984,149.1175,149.2065,33717.0
2017-01-25 14:00:00,167.53,168.07,167.44,167.44,53728.0,149.2065,149.6875,149.1264,149.1264,53728.0
2017-01-25 14:30:00,167.5,167.64,167.0,167.43,74368.0,149.1798,149.3045,148.7345,149.1175,74368.0
2017-01-25 15:00:00,167.46,167.97,167.46,167.84,59778.0,149.1442,149.5984,149.1442,149.4826,59778.0
2017-01-25 15:30:00,167.84,167.98,167.43,167.51,168697.0,149.4826,149.6073,149.1175,149.1887,168697.0
2017-01-26 09:30:00,167.75,169.42,167.36,167.88,90763.0,149.4025,150.8898,149.0551,149.5183,90763.0
2017-01-26 10:00:00,167.79,167.8,166.69,166.69,73205.0,149.4381,149.447,148.4584,148.4584,73205.0
2017-01-26 10:30:00,166.64,167.48,166.64,166.87,69135.0,148.4139,149.162,148.4139,148.6187,69135.0
2017-01-26 11:00:00,167.0,167.3,166.8,167.09,70681.0,148.7345,149.0017,148.5564,148.8147,70681.0
2017-01-26 11:30:00,167.14,167.64,167.14,167.22,39910.0,148.8592,149.3045,148.8592,148.9304,39910.0
2017-01-26 12:00:00,167.3,167.4,167.0,167.07,20368.0,149.0017,149.0908,148.7345,148.7969,20368.0
2017-01-26 12:30:00,167.05,167.25,166.83,166.95,49215.0,148.779,148.9572,148.5831,148.69,49215.0
2017-01-26 13:00:00,166.94,166.99,166.04,166.05,51702.0,148.6811,148.7256,147.8795,147.8884,51702.0
2017-01-26 13:30:00,166.06,166.85,166.03,166.39,44140.0,147.8973,148.6009,147.8706,148.1912,44140.0
2017-01-26 14:00:00,166.41,166.63,166.2,166.63,52267.0,148.209,148.405,148.022,148.405,52267.0
2017-01-26 14:30:00,166.61,166.77,166.06,166.31,90030.0,148.3872,148.5297,147.8973,148.12,90030.0
2017-01-26 15:00:00,166.31,166.45,165.34,166.03,68050.0,148.12,148.2447,147.2561,147.8706,68050.0
2017-01-26 15:30:00,166.07,166.23,165.46,165.5,201973.0,147.9062,148.0487,147.3629,147.3986,201973.0
2017-01-27 09:30:00,166.15,166.28,164.42,164.56,37681.0,147.9775,148.0933,146.4367,146.5614,37681.0
2017-01-27 10:00:00,164.66,165.52,164.54,165.07,41897.0,146.6504,147.4164,146.5436,147.0156,41897.0
2017-01-27 10:30:00,165.06,165.34,164.59,164.73,28525.0,147.0067,147.2561,146.5881,146.7128,28525.0
2017-01-27 11:00:00,164.79,165.27,164.78,164.86,62132.0,146.7662,147.1937,146.7573,146.8286,62132.0
2017-01-27 11:30:00,164.85,164.85,163.94,164.34,19219.0,146.8197,146.8197,146.0092,146.3654,19219.0
2017-01-27 12:00:00,164.4,164.8,164.36,164.6,23851.0,146.4189,146.7751,146.3833,146.597,23851.0
2017-01-27 12:30:00,164.63,164.97,164.61,164.65,25599.0,146.6237,146.9265,146.6059,146.6415,25599.0
2017-01-27 13:00:00,164.77,164.97,164.6,164.7,30555.0,146.7484,146.9265,146.597,146.6861,30555.0
2017-01-27 13:30:00,164.68,165.0,164.58,164.9,50323.0,146.6683,146.9533,146.5792,146.8642,50323.0
2017-01-27 14:00:00,164.93,164.99,164.35,164.35,43513.0,146.8909,146.9443,146.3743,146.3743,43513.0
2017-01-27 14:30:00,164.34,164.76,164.24,164.51,24629.0,146.3654,146.7395,146.2764,146.5168,24629.0
2017-01-27 15:00:00,164.54,164.55,164.19,164.32,42557.0,146.5436,146.5525,146.2318,146.3476,42557.0
2017-01-27 15:30:00,164.32,164.54,164.22,164.37,186645.0,146.3476,146.5436,146.2586,146.3922,186645.0
2017-01-30 09:30:00,165.35,165.35,163.16,163.92,54947.0,147.265,147.265,145.3145,145.9914,54947.0
2017-01-30 10:00:00,164.06,164.4,163.73,163.93,86402.0,146.1161,146.4189,145.8222,146.0003,86402.0
2017-01-30 10:30:00,163.92,164.0,162.98,163.0,92696.0,145.9914,146.0626,145.1542,145.172,92696.0
2017-01-30 11:00:00,163.0,163.89,162.89,163.46,60260.0,145.172,145.9647,145.074,145.5817,60260.0
2017-01-30 11:30:00,163.55,164.21,163.54,164.13,20381.0,145.6618,146.2497,145.6529,146.1784,20381.0
2017-01-30 12:00:00,164.23,164.51,164.0,164.19,13592.0,146.2675,146.5168,146.0626,146.2318,13592.0
2017-01-30 12:30:00,164.19,164.32,163.94,164.08,13971.0,146.2318,146.3476,146.0092,146.1339,13971.0
2017-01-30 13:00:00,164.16,164.45,163.94,164.09,16595.0,146.2051,146.4634,146.0092,146.1428,16595.0
2017-01-30 13:30:00,164.06,164.36,163.95,164.33,23265.0,146.1161,146.3833,146.0181,146.3565,23265.0
2017-01-30 14:00:00,164.31,164.75,164.31,164.66,28476.0,146.3387,146.7306,146.3387,146.6504,28476.0
2017-01-30 14:30:00,164.7,164.8,164.62,164.69,24032.0,146.6861,146.7751,146.6148,146.6772,24032.0
2017-01-30 15:00:00,164.68,164.68,164.38,164.52,24304.0,146.6683,146.6683,146.4011,146.5258,24304.0
2017-01-30 15:30:00,164.54,164.79,164.54,164.62,113908.0,146.5436,146.7662,146.5436,146.6148,113908.0
2017-01-31 09:30:00,163.9,163.9,162.4,163.25,33895.0,145.9736,145.9736,144.6376,145.3947,33895.0
2017-01-31 10:00:00,163.41,164.51,163.3,163.85,25838.0,145.5372,146.5168,145.4392,145.929,25838.0
2017-01-31 10:30:00,163.98,164.42,163.63,163.8,16880.0,146.0448,146.4367,145.7331,145.8845,16880.0
2017-01-31 11:00:00,163.74,163.99,163.25,163.33,31385.0,145.8311,146.0537,145.3947,145.4659,31385.0
2017-01-31 11:30:00,163.37,163.43,162.58,162.58,73940.0,145.5015,145.555,144.7979,144.7979,73940.0
2017-01-31 12:00:00,162.54,162.55,162.28,162.42,34061.0,144.7623,144.7712,144.5308,144.6554,34061.0
2017-01-31 12:30:00,162.42,162.88,162.39,162.65,30731.0,144.6554,145.0651,144.6287,144.8603,30731.0
2017-01-31 13:00:00,162.59,162.67,162.27,162.55,21750.0,144.8068,144.8781,144.5218,144.7712,21750.0
2017-01-31 13:30:00,162.58,162.8,162.47,162.66,70322.0,144.7979,144.9939,144.7,144.8692,70322.0
2017-01-31 14:00:00,162.65,163.06,162.54,163.06,43846.0,144.8603,145.2254,144.7623,145.2254,43846.0
2017-01-31 14:30:00,163.02,163.45,162.89,163.09,164121.0,145.1898,145.5728,145.074,145.2522,164121.0
2017-01-31 15:00:00,163.13,164.1,162.48,164.1,159001.0,145.2878,146.1517,144.7089,146.1517,159001.0
2017-01-31 15:30:00,164.12,164.68,164.07,164.27,142087.0,146.1695,146.6683,146.125,146.3031,142087.0
2017-02-01 09:30:00,163.99,164.89,162.84,163.03,81222.0,146.0537,146.8553,145.0295,145.1987,81222.0
2017-02-01 10:00:00,163.17,163.41,161.98,161.98,33768.0,145.3234,145.5372,144.2636,144.2636,33768.0
2017-02-01 10:30:00,161.95,161.95,160.83,160.83,63280.0,144.2368,144.2368,143.2393,143.2393,63280.0
2017-02-01 11:00:00,160.93,161.21,159.7,160.0,159020.0,143.3284,143.5778,142.2329,142.5001,159020.0
2017-02-01 11:30:00,160.05,161.08,159.88,161.06,93540.0,142.5447,143.462,142.3933,143.4442,93540.0
2017-02-01 12:00:00,161.06,162.26,161.02,161.08,98294.0,143.4442,144.5129,143.4086,143.462,98294.0
2017-02-01 12:30:00,161.08,161.3,160.77,160.87,51642.0,143.462,143.6579,143.1859,143.275,51642.0
2017-02-01 13:00:00,160.94,161.19,160.79,160.96,108950.0,143.3373,143.56,143.2037,143.3551,108950.0
2017-02-01 13:30:00,161.0,161.29,160.76,161.03,132764.0,143.3908,143.649,143.177,143.4175,132764.0
2017-02-01 14:00:00,160.96,161.27,160.4,161.04,102035.0,143.3551,143.6312,142.8564,143.4264,102035.0
2017-02-01 14:30:00,161.0,161.01,160.43,160.97,106628.0,143.3908,143.3997,142.8831,143.364,106628.0
2017-02-01 15:00:00,160.97,161.16,160.64,161.0,54115.0,143.364,143.5333,143.0701,143.3908,54115.0
2017-02-01 15:30:00,161.04,161.07,160.49,160.58,224535.0,143.4264,143.4531,142.9365,143.0167,224535.0
2017-02-02 09:30:00,160.09,161.24,160.0,161.16,103678.0,142.5803,143.6045,142.5001,143.5333,103678.0
2017-02-02 10:00:00,161.16,161.99,161.02,161.82,154528.0,143.5333,144.2725,143.4086,144.1211,154528.0
2017-02-02 10:30:00,161.81,163.05,161.76,163.0,124443.0,144.1122,145.2165,144.0676,145.172,124443.0
2017-02-02 11:00:00,163.0,163.04,162.18,162.44,90408.0,145.172,145.2076,144.4417,144.6733,90408.0
2017-02-02 11:30:00,162.42,162.53,161.27,161.35,39347.0,144.6554,144.7534,143.6312,143.7025,39347.0
2017-02-02 12:00:00,161.29,161.93,161.17,161.25,33070.0,143.649,144.219,143.5422,143.6134,33070.0
2017-02-02 12:30:00,161.22,161.69,161.12,161.55,53414.0,143.5867,144.0053,143.4976,143.8806,53414.0
2017-02-02 13:00:00,161.55,162.47,161.14,162.38,125167.0,143.8806,144.7,143.5154,144.6198,125167.0
2017-02-02 13:30:00,162.42,163.0,162.42,162.78,126569.0,144.6554,145.172,144.6554,144.9761,126569.0
2017-02-02 14:00:00,162.8,163.0,161.76,161.97,33255.0,144.9939,145.172,144.0676,144.2547,33255.0
2017-02-02 14:30:00,162.0,162.5,161.9,162.2,56967.0,144.2814,144.7267,144.1923,144.4595,56967.0
2017-02-02 15:00:00,162.27,162.42,161.86,162.31,49090.0,144.5218,144.6554,144.1567,144.5575,49090.0
2017-02-02 15:30:00,162.31,162.65,162.19,162.35,88814.0,144.5575,144.8603,144.4506,144.5931,88814.0
2017-02-03 09:30:00,162.98,163.29,161.92,162.57,54722.0,145.1542,145.4303,144.2101,144.789,54722.0
2017-02-03 10:00:00,162.7,163.24,162.25,162.49,98042.0,144.9048,145.3858,144.504,144.7178,98042.0
2017-02-03 10:30:00,162.4,163.23,162.33,163.12,48955.0,144.6376,145.3768,144.5753,145.2789,48955.0
2017-02-03 11:00:00,163.16,163.25,162.84,163.08,52542.0,145.3145,145.3947,145.0295,145.2433,52542.0
2017-02-03 11:30:00,163.04,163.46,162.88,163.46,23658.0,145.2076,145.5817,145.0651,145.5817,23658.0
2017-02-03 12:00:00,163.44,163.66,163.32,163.32,43388.0,145.5639,145.7598,145.457,145.457,43388.0
2017-02-03 12:30:00,163.35,163.41,162.68,162.76,33609.0,145.4837,145.5372,144.887,144.9583,33609.0
2017-02-03 13:00:00,162.85,163.26,162.77,163.16,22634.0,145.0384,145.4036,144.9672,145.3145,22634.0
2017-02-03 13:30:00,163.23,163.49,163.12,163.36,59322.0,145.3768,145.6084,145.2789,145.4926,59322.0
2017-02-03 14:00:00,163.35,163.7,162.99,163.14,53066.0,145.4837,145.7954,145.1631,145.2967,53066.0
2017-02-03 14:30:00,163.12,163.22,162.99,163.12,20854.0,145.2789,145.3679,145.1631,145.2789,20854.0
2017-02-03 15:00:00,163.1,163.37,162.77,162.79,36988.0,145.2611,145.5015,144.9672,144.985,36988.0
2017-02-03 15:30:00,162.8,162.9,162.47,162.75,110482.0,144.9939,145.0829,144.7,144.9493,110482.0
2017-02-06 09:30:00,161.73,163.03,161.11,162.72,48914.0,144.0409,145.1987,143.4887,144.9226,48914.0
2017-02-06 10:00:00,162.67,162.96,162.21,162.8,31625.0,144.8781,145.1364,144.4684,144.9939,31625.0
2017-02-06 10:30:00,162.8,162.8,161.8,161.8,31632.0,144.9939,144.9939,144.1033,144.1033,31632.0
2017-02-06 11:00:00,161.83,162.24,161.83,162.04,38067.0,144.13,144.4951,144.13,144.317,38067.0
2017-02-06 11:30:00,162.03,162.14,161.75,161.78,101795.0,144.3081,144.4061,144.0587,144.0854,101795.0
2017-02-06 12:00:00,161.73,161.73,161.31,161.42,31976.0,144.0409,144.0409,143.6668,143.7648,31976.0
2017-02-06 12:30:00,161.34,161.35,160.67,160.71,53262.0,143.6936,143.7025,143.0968,143.1325,53262.0
2017-02-06 13:00:00,160.68,160.87,160.35,160.81,48541.0,143.1058,143.275,142.8118,143.2215,48541.0
2017-02-06 13:30:00,160.81,160.97,160.58,160.76,44987.0,143.2215,143.364,143.0167,143.177,44987.0
2017-02-06 14:00:00,160.7,160.73,160.09,160.46,83307.0,143.1236,143.1503,142.5803,142.9098,83307.0
2017-02-06 14:30:00,160.46,160.57,160.16,160.25,45417.0,142.9098,143.0078,142.6426,142.7228,45417.0
2017-02-06 15:00:00,160.2,160.4,159.93,160.02,59738.0,142.6783,142.8564,142.4378,142.5179,59738.0
2017-02-06 15:30:00,160.04,160.27,160.02,160.2,120466.0,142.5358,142.7406,142.5179,142.6783,120466.0
2017-02-07 09:30:00,161.21,162.06,160.34,161.3,65332.0,143.5778,144.3348,142.8029,143.6579,65332.0
2017-02-07 10:00:00,161.25,161.32,160.2,160.45,56115.0,143.6134,143.6758,142.6783,142.9009,56115.0
2017-02-07 10:30:00,160.37,160.37,159.74,159.93,38261.0,142.8297,142.8297,142.2686,142.4378,38261.0
2017-02-07 11:00:00,159.95,159.95,159.02,159.24,59329.0,142.4556,142.4556,141.6273,141.8233,59329.0
2017-02-07 11:30:00,159.27,159.29,158.43,158.59,95037.0,141.85,141.8678,141.1018,141.2443,95037.0
2017-02-07 12:00:00,158.62,158.97,158.26,158.52,59432.0,141.2711,141.5828,140.9504,141.182,59432.0
2017-02-07 12:30:00,158.55,158.89,158.1,158.22,64660.0,141.2087,141.5115,140.8079,140.9148,64660.0
2017-02-07 13:00:00,158.18,158.28,157.78,157.97,111754.0,140.8792,140.9682,140.5229,140.6922,111754.0
2017-02-07 13:30:00,157.95,158.55,157.92,158.21,75701.0,140.6743,141.2087,140.6476,140.9059,75701.0
2017-02-07 14:00:00,158.24,158.49,158.2,158.2,64575.0,140.9326,141.1553,140.897,140.897,64575.0
2017-02-07 14:30:00,158.16,158.62,158.06,158.36,67584.0,140.8614,141.2711,140.7723,141.0395,67584.0
2017-02-07 15:00:00,158.34,159.02,158.31,158.83,73016.0,141.0217,141.6273,140.995,141.4581,73016.0
2017-02-07 15:30:00,158.81,159.31,158.69,159.1,140661.0,141.4403,141.8856,141.3334,141.6986,140661.0
2017-02-08 09:30:00,158.29,159.93,158.25,159.92,193866.0,140.9772,142.4378,140.9415,142.4289,193866.0
2017-02-08 10:00:00,159.92,160.32,159.34,159.93,102297.0,142.4289,142.7851,141.9123,142.4378,102297.0
2017-02-08 10:30:00,159.92,160.2,159.28,159.42,76561.0,142.4289,142.6783,141.8589,141.9836,76561.0
2017-02-08 11:00:00,159.5,159.9,159.47,159.56,49293.0,142.0548,142.4111,142.0281,142.1083,49293.0
2017-02-08 11:30:00,159.58,163.22,159.53,162.53,372870.0,142.1261,145.3679,142.0815,144.7534,372870.0
2017-02-08 12:00:00,162.73,163.13,162.47,162.58,74003.0,144.9315,145.2878,144.7,144.7979,74003.0
2017-02-08 12:30:00,162.62,162.81,161.78,161.78,62789.0,144.8336,145.0028,144.0854,144.0854,62789.0
2017-02-08 13:00:00,161.81,162.7,161.7,162.36,71741.0,144.1122,144.9048,144.0142,144.602,71741.0
2017-02-08 13:30:00,162.45,163.23,162.45,162.82,79060.0,144.6822,145.3768,144.6822,145.0117,79060.0
2017-02-08 14:00:00,162.88,163.53,162.66,163.09,84739.0,145.0651,145.644,144.8692,145.2522,84739.0
2017-02-08 14:30:00,163.1,163.65,162.94,162.95,105291.0,145.2611,145.7509,145.1186,145.1275,105291.0
2017-02-08 15:00:00,162.92,163.34,162.7,162.83,87164.0,145.1008,145.4748,144.9048,145.0206,87164.0
2017-02-08 15:30:00,162.85,163.27,162.58,162.7,226847.0,145.0384,145.4125,144.7979,144.9048,226847.0
2017-02-09 09:30:00,162.26,163.22,161.68,162.52,50946.0,144.5129,145.3679,143.9964,144.7445,50946.0
2017-02-09 10:00:00,162.57,162.92,161.64,161.83,82695.0,144.789,145.1008,143.9608,144.13,82695.0
2017-02-09 10:30:00,161.8,162.42,161.31,162.42,54780.0,144.1033,144.6554,143.6668,144.6554,54780.0
2017-02-09 11:00:00,162.47,164.0,162.32,163.67,99520.0,144.7,146.0626,144.5664,145.7687,99520.0
2017-02-09 11:30:00,163.67,163.7,162.67,163.27,52446.0,145.7687,145.7954,144.8781,145.4125,52446.0
2017-02-09 12:00:00,163.3,164.15,163.09,163.85,41183.0,145.4392,146.1962,145.2522,145.929,41183.0
2017-02-09 12:30:00,163.82,164.64,163.78,164.41,38136.0,145.9023,146.6326,145.8667,146.4278,38136.0
2017-02-09 13:00:00,164.36,164.82,164.18,164.68,50858.0,146.3833,146.7929,146.2229,146.6683,50858.0
2017-02-09 13:30:00,164.74,164.91,164.43,164.88,51078.0,146.7217,146.8731,146.4456,146.8464,51078.0
2017-02-09 14:00:00,164.84,165.17,164.58,164.85,55589.0,146.8108,147.1047,146.5792,146.8197,55589.0
2017-02-09 14:30:00,164.9,165.13,164.64,165.03,40664.0,146.8642,147.069,146.6326,146.98,40664.0
2017-02-09 15:00:00,164.99,165.1,164.62,164.8,89889.0,146.9443,147.0423,146.6148,146.7751,89889.0
2017-02-09 15:30:00,164.82,165.05,164.56,164.79,150896.0,146.7929,146.9978,146.5614,146.7662,150896.0
2017-02-10 09:30:00,165.23,165.87,164.88,165.35,77332.0,147.1581,147.7281,146.8464,147.265,77332.0
2017-02-10 10:00:00,165.28,165.68,164.71,165.36,71345.0,147.2026,147.5589,146.695,147.2739,71345.0
2017-02-10 10:30:00,165.4,165.4,163.85,164.33,51781.0,147.3095,147.3095,145.929,146.3565,51781.0
2017-02-10 11:00:00,164.33,164.34,163.19,163.43,46249.0,146.3565,146.3654,145.3412,145.555,46249.0
2017-02-10 11:30:00,163.45,164.01,163.44,163.67,26562.0,145.5728,146.0715,145.5639,145.7687,26562.0
2017-02-10 12:00:00,163.67,163.8,163.52,163.64,16099.0,145.7687,145.8845,145.6351,145.742,16099.0
2017-02-10 12:30:00,163.69,163.91,163.58,163.73,22904.0,145.7865,145.9825,145.6886,145.8222,22904.0
2017-02-10 13:00:00,163.84,164.06,163.8,163.94,19760.0,145.9201,146.1161,145.8845,146.0092,19760.0
2017-02-10 13:30:00,163.87,164.23,163.87,163.89,19682.0,145.9468,146.2675,145.9468,145.9647,19682.0
2017-02-10 14:00:00,163.95,164.68,163.94,164.47,37534.0,146.0181,146.6683,146.0092,146.4812,37534.0
2017-02-10 14:30:00,164.47,164.68,164.14,164.37,29671.0,146.4812,146.6683,146.1873,146.3922,29671.0
2017-02-10 15:00:00,164.39,164.9,164.32,164.32,41981.0,146.41,146.8642,146.3476,146.3476,41981.0
2017-02-10 15:30:00,164.34,164.4,164.03,164.09,91886.0,146.3654,146.4189,146.0893,146.1428,91886.0
2017-02-13 09:30:00,165.0,165.0,163.19,163.33,64890.0,146.9533,146.9533,145.3412,145.4659,64890.0
2017-02-13 10:00:00,163.58,163.8,162.3,162.3,83467.0,145.6886,145.8845,144.5486,144.5486,83467.0
2017-02-13 10:30:00,162.3,162.95,162.15,162.95,36933.0,144.5486,145.1275,144.415,145.1275,36933.0
2017-02-13 11:00:00,162.9,163.5,162.75,162.93,38785.0,145.0829,145.6173,144.9493,145.1097,38785.0
2017-02-13 11:30:00,163.0,163.01,162.46,162.59,70724.0,145.172,145.1809,144.6911,144.8068,70724.0
2017-02-13 12:00:00,162.69,163.24,162.66,162.89,24482.0,144.8959,145.3858,144.8692,145.074,24482.0
2017-02-13 12:30:00,162.86,162.99,162.25,162.46,67458.0,145.0473,145.1631,144.504,144.6911,67458.0
2017-02-13 13:00:00,162.51,162.68,162.39,162.46,46967.0,144.7356,144.887,144.6287,144.6911,46967.0
2017-02-13 13:30:00,162.48,163.32,162.43,163.21,59352.0,144.7089,145.457,144.6643,145.359,59352.0
2017-02-13 14:00:00,163.22,163.69,163.15,163.57,27004.0,145.3679,145.7865,145.3056,145.6797,27004.0
2017-02-13 14:30:00,163.51,163.51,163.2,163.37,62017.0,145.6262,145.6262,145.3501,145.5015,62017.0
2017-02-13 15:00:00,163.37,163.37,162.52,162.62,76631.0,145.5015,145.5015,144.7445,144.8336,76631.0
2017-02-13 15:30:00,162.57,162.6,162.21,162.37,157528.0,144.789,144.8158,144.4684,144.6109,157528.0
2017-02-14 09:30:00,162.39,164.15,161.85,163.52,41952.0,144.6287,146.1962,144.1478,145.6351,41952.0
2017-02-14 10:00:00,163.5,164.23,163.41,164.23,35473.0,145.6173,146.2675,145.5372,146.2675,35473.0
2017-02-14 10:30:00,164.13,164.24,163.71,164.03,58757.0,146.1784,146.2764,145.8043,146.0893,58757.0
2017-02-14 11:00:00,163.92,164.05,163.6,163.65,21061.0,145.9914,146.1072,145.7064,145.7509,21061.0
2017-02-14 11:30:00,163.74,164.39,163.62,164.39,37438.0,145.8311,146.41,145.7242,146.41,37438.0
2017-02-14 12:00:00,164.37,164.52,164.26,164.51,13409.0,146.3922,146.5258,146.2942,146.5168,13409.0
2017-02-14 12:30:00,164.44,164.78,164.42,164.69,23365.0,146.4545,146.7573,146.4367,146.6772,23365.0
2017-02-14 13:00:00,164.64,164.79,164.43,164.54,47669.0,146.6326,146.7662,146.4456,146.5436,47669.0
2017-02-14 13:30:00,164.5,164.61,163.59,163.92,64551.0,146.5079,146.6059,145.6975,145.9914,64551.0
2017-02-14 14:00:00,163.9,164.34,163.64,164.05,104706.0,145.9736,146.3654,145.742,146.1072,104706.0
2017-02-14 14:30:00,164.05,164.56,163.6,163.65,67839.0,146.1072,146.5614,145.7064,145.7509,67839.0
2017-02-14 15:00:00,163.7,163.88,163.58,163.77,98414.0,145.7954,145.9558,145.6886,145.8578,98414.0
2017-02-14 15:30:00,163.76,164.42,163.72,164.37,142450.0,145.8489,146.4367,145.8133,146.3922,142450.0
2017-02-15 09:30:00,163.29,165.3,163.29,163.84,55294.0,145.4303,147.2204,145.4303,145.9201,55294.0
2017-02-15 10:00:00,163.88,164.33,163.67,164.0,70160.0,145.9558,146.3565,145.7687,146.0626,70160.0
2017-02-15 10:30:00,164.0,164.29,163.81,164.04,29129.0,146.0626,146.3209,145.8934,146.0983,29129.0
2017-02-15 11:00:00,164.06,164.23,163.89,164.05,38028.0,146.1161,146.2675,145.9647,146.1072,38028.0
2017-02-15 11:30:00,163.98,164.12,163.45,163.58,21131.0,146.0448,146.1695,145.5728,145.6886,21131.0
2017-02-15 12:00:00,163.56,163.56,163.0,163.41,50692.0,145.6708,145.6708,145.172,145.5372,50692.0
2017-02-15 12:30:00,163.39,163.83,163.23,163.66,25381.0,145.5193,145.9112,145.3768,145.7598,25381.0
2017-02-15 13:00:00,163.66,163.78,163.28,163.44,27359.0,145.7598,145.8667,145.4214,145.5639,27359.0
2017-02-15 13:30:00,163.46,163.8,163.41,163.72,27566.0,145.5817,145.8845,145.5372,145.8133,27566.0
2017-02-15 14:00:00,163.73,164.41,163.69,164.11,43391.0,145.8222,146.4278,145.7865,146.1606,43391.0
2017-02-15 14:30:00,164.17,164.42,164.11,164.42,25460.0,146.214,146.4367,146.1606,146.4367,25460.0
2017-02-15 15:00:00,164.44,164.66,164.38,164.54,27968.0,146.4545,146.6504,146.4011,146.5436,27968.0
2017-02-15 15:30:00,164.55,164.56,163.82,163.88,101838.0,146.5525,146.5614,145.9023,145.9558,101838.0
2017-02-16 09:30:00,164.21,164.46,161.48,162.04,69520.0,146.2497,146.4723,143.8183,144.317,69520.0
2017-02-16 10:00:00,162.0,162.0,161.44,161.48,99072.0,144.2814,144.2814,143.7826,143.8183,99072.0
2017-02-16 10:30:00,161.42,162.04,161.27,161.44,79581.0,143.7648,144.317,143.6312,143.7826,79581.0
2017-02-16 11:00:00,161.48,161.99,160.91,161.95,80765.0,143.8183,144.2725,143.3106,144.2368,80765.0
2017-02-16 11:30:00,161.91,162.04,161.27,161.37,37800.0,144.2012,144.317,143.6312,143.7203,37800.0
2017-02-16 12:00:00,161.42,161.42,160.89,160.97,40710.0,143.7648,143.7648,143.2928,143.364,40710.0
2017-02-16 12:30:00,161.0,161.79,160.91,161.33,136184.0,143.3908,144.0943,143.3106,143.6847,136184.0
2017-02-16 13:00:00,161.21,161.48,160.79,160.86,59703.0,143.5778,143.8183,143.2037,143.2661,59703.0
2017-02-16 13:30:00,160.86,161.15,160.32,160.63,105592.0,143.2661,143.5243,142.7851,143.0612,105592.0
2017-02-16 14:00:00,160.53,161.66,160.52,161.39,93820.0,142.9722,143.9786,142.9633,143.7381,93820.0
2017-02-16 14:30:00,161.32,161.32,160.71,160.89,47166.0,143.6758,143.6758,143.1325,143.2928,47166.0
2017-02-16 15:00:00,160.89,160.98,160.74,160.84,93697.0,143.2928,143.3729,143.1592,143.2483,93697.0
2017-02-16 15:30:00,160.86,161.08,160.8,161.0,145622.0,143.2661,143.462,143.2126,143.3908,145622.0
2017-02-17 09:30:00,160.61,161.07,160.05,160.29,119307.0,143.0434,143.4531,142.5447,142.7584,119307.0
2017-02-17 10:00:00,160.18,160.68,159.75,160.63,62601.0,142.6604,143.1058,142.2775,143.0612,62601.0
2017-02-17 10:30:00,160.6,161.03,160.05,160.75,120964.0,143.0345,143.4175,142.5447,143.1681,120964.0
2017-02-17 11:00:00,160.79,161.51,160.71,161.02,86518.0,143.2037,143.845,143.1325,143.4086,86518.0
2017-02-17 11:30:00,161.02,161.24,160.84,161.02,74381.0,143.4086,143.6045,143.2483,143.4086,74381.0
2017-02-17 12:00:00,160.98,161.58,160.9,161.2,120453.0,143.3729,143.9073,143.3017,143.5689,120453.0
2017-02-17 12:30:00,161.15,161.37,160.77,160.9,49233.0,143.5243,143.7203,143.1859,143.3017,49233.0
2017-02-17 13:00:00,160.98,161.08,160.27,160.6,52202.0,143.3729,143.462,142.7406,143.0345,52202.0
2017-02-17 13:30:00,160.63,160.68,160.37,160.44,51445.0,143.0612,143.1058,142.8297,142.892,51445.0
2017-02-17 14:00:00,160.35,160.98,160.29,160.85,73439.0,142.8118,143.3729,142.7584,143.2572,73439.0
2017-02-17 14:30:00,160.8,161.12,160.68,161.01,96966.0,143.2126,143.4976,143.1058,143.3997,96966.0
2017-02-17 15:00:00,161.06,161.6,161.01,161.43,125901.0,143.4442,143.9251,143.3997,143.7737,125901.0
2017-02-17 15:30:00,161.43,161.88,161.27,161.5,291296.0,143.7737,144.1745,143.6312,143.8361,291296.0
2017-02-21 09:30:00,164.5,169.55,163.5,164.55,597143.0,146.5079,151.0056,145.6173,146.5525,597143.0
2017-02-21 10:00:00,164.69,165.95,164.15,164.77,316209.0,146.6772,147.7993,146.1962,146.7484,316209.0
2017-02-21 10:30:00,164.84,165.19,164.12,164.33,146667.0,146.8108,147.1225,146.1695,146.3565,146667.0
2017-02-21 11:00:00,164.34,164.6,162.73,162.81,155038.0,146.3654,146.597,144.9315,145.0028,155038.0
2017-02-21 11:30:00,162.87,162.87,161.47,162.37,150157.0,145.0562,145.0562,143.8093,144.6109,150157.0
2017-02-21 12:00:00,162.3,162.51,161.95,162.33,90706.0,144.5486,144.7356,144.2368,144.5753,90706.0
2017-02-21 12:30:00,162.32,162.78,161.11,162.27,131620.0,144.5664,144.9761,143.4887,144.5218,131620.0
2017-02-21 13:00:00,162.16,162.3,161.66,162.15,101990.0,144.4239,144.5486,143.9786,144.415,101990.0
2017-02-21 13:30:00,162.17,163.07,161.45,163.04,110291.0,144.4328,145.2343,143.7915,145.2076,110291.0
2017-02-21 14:00:00,162.94,162.99,161.54,161.64,142095.0,145.1186,145.1631,143.8717,143.9608,142095.0
2017-02-21 14:30:00,161.64,161.78,160.68,161.56,140197.0,143.9608,144.0854,143.1058,143.8895,140197.0
2017-02-21 15:00:00,161.59,161.94,160.94,161.85,210673.0,143.9162,144.2279,143.3373,144.1478,210673.0
2017-02-21 15:30:00,161.79,162.19,160.79,161.13,467546.0,144.0943,144.4506,143.2037,143.5065,467546.0
2017-02-22 09:30:00,160.74,161.99,155.27,156.11,667235.0,143.1592,144.2725,138.2875,139.0356,667235.0
2017-02-22 10:00:00,156.01,157.78,155.88,156.71,434166.0,138.9465,140.5229,138.8307,139.57,434166.0
2017-02-22 10:30:00,156.79,158.64,156.25,158.06,443009.0,139.6412,141.2889,139.1603,140.7723,443009.0
2017-02-22 11:00:00,158.0,160.35,158.0,159.11,287442.0,140.7189,142.8118,140.7189,141.7075,287442.0
2017-02-22 11:30:00,159.19,159.19,158.4,158.4,185130.0,141.7787,141.7787,141.0751,141.0751,185130.0
2017-02-22 12:00:00,158.4,160.61,158.21,159.59,189337.0,141.0751,143.0434,140.9059,142.135,189337.0
2017-02-22 12:30:00,159.43,159.89,159.15,159.49,69476.0,141.9925,142.4022,141.7431,142.0459,69476.0
2017-02-22 13:00:00,159.5,160.33,159.45,160.01,77906.0,142.0548,142.794,142.0103,142.509,77906.0
2017-02-22 13:30:00,159.95,160.66,159.72,160.66,77540.0,142.4556,143.0879,142.2508,143.0879,77540.0
2017-02-22 14:00:00,160.6,160.88,159.93,160.05,106543.0,143.0345,143.2839,142.4378,142.5447,106543.0
2017-02-22 14:30:00,160.02,160.32,159.48,159.59,79375.0,142.5179,142.7851,142.037,142.135,79375.0
2017-02-22 15:00:00,159.57,159.96,159.44,159.56,137280.0,142.1172,142.4645,142.0014,142.1083,137280.0
2017-02-22 15:30:00,159.54,159.94,159.47,159.65,328858.0,142.0904,142.4467,142.0281,142.1884,328858.0
2017-02-23 09:30:00,159.32,159.66,158.5,159.4,81735.0,141.8945,142.1973,141.1642,141.9658,81735.0
2017-02-23 10:00:00,159.34,159.42,158.58,158.71,68062.0,141.9123,141.9836,141.2354,141.3512,68062.0
2017-02-23 10:30:00,158.7,159.1,158.0,158.18,84059.0,141.3423,141.6986,140.7189,140.8792,84059.0
2017-02-23 11:00:00,158.19,158.25,157.14,157.62,115637.0,140.8881,140.9415,139.9529,140.3804,115637.0
2017-02-23 11:30:00,157.64,157.84,156.66,156.81,118238.0,140.3982,140.5764,139.5254,139.659,118238.0
2017-02-23 12:00:00,156.81,157.85,156.77,157.76,55591.0,139.659,140.5853,139.6234,140.5051,55591.0
2017-02-23 12:30:00,157.68,158.31,157.65,157.75,50686.0,140.4339,140.995,140.4072,140.4962,50686.0
2017-02-23 13:00:00,157.79,158.44,157.77,158.09,55424.0,140.5318,141.1107,140.514,140.799,55424.0
2017-02-23 13:30:00,158.06,158.15,157.79,157.9,32068.0,140.7723,140.8525,140.5318,140.6298,32068.0
2017-02-23 14:00:00,157.94,158.12,157.83,157.84,46861.0,140.6654,140.8257,140.5675,140.5764,46861.0
2017-02-23 14:30:00,157.85,158.25,157.78,158.13,52678.0,140.5853,140.9415,140.5229,140.8347,52678.0
2017-02-23 15:00:00,158.09,158.47,157.94,158.1,93625.0,140.799,141.1375,140.6654,140.8079,93625.0
2017-02-23 15:30:00,158.1,158.19,157.28,157.71,299585.0,140.8079,140.8881,140.0776,140.4606,299585.0
2017-02-24 09:30:00,156.46,157.83,156.03,156.07,70062.0,139.3473,140.5675,138.9643,139.0,70062.0
2017-02-24 10:00:00,156.12,156.79,155.77,156.19,56498.0,139.0445,139.6412,138.7328,139.1068,56498.0
2017-02-24 10:30:00,156.28,156.53,155.8,155.88,80181.0,139.187,139.4097,138.7595,138.8307,80181.0
2017-02-24 11:00:00,155.85,156.17,155.6,155.63,93952.0,138.804,139.089,138.5814,138.6081,93952.0
2017-02-24 11:30:00,155.67,156.18,155.45,156.0,121789.0,138.6437,139.0979,138.4478,138.9376,121789.0
2017-02-24 12:00:00,156.0,158.23,156.0,157.94,117580.0,138.9376,140.9237,138.9376,140.6654,117580.0
2017-02-24 12:30:00,158.0,158.19,157.48,157.48,25860.0,140.7189,140.8881,140.2557,140.2557,25860.0
2017-02-24 13:00:00,157.4,157.59,156.36,156.45,50430.0,140.1845,140.3537,139.2582,139.3384,50430.0
2017-02-24 13:30:00,156.5,157.25,156.36,157.25,93243.0,139.3829,140.0509,139.2582,140.0509,93243.0
2017-02-24 14:00:00,157.26,157.35,156.88,156.99,35015.0,140.0598,140.14,139.7214,139.8193,35015.0
2017-02-24 14:30:00,157.04,157.6,157.0,157.42,57791.0,139.8639,140.3626,139.8282,140.2023,57791.0
2017-02-24 15:00:00,157.33,157.5,156.56,157.31,114712.0,140.1222,140.2736,139.4364,140.1043,114712.0
2017-02-24 15:30:00,157.28,157.73,157.09,157.3,259580.0,140.0776,140.4784,139.9084,140.0954,259580.0
2017-02-27 09:30:00,156.85,157.35,156.43,157.22,76056.0,139.6947,140.14,139.3206,140.0242,76056.0
2017-02-27 10:00:00,157.3,157.39,156.34,156.59,100439.0,140.0954,140.1756,139.2404,139.4631,100439.0
2017-02-27 10:30:00,156.56,157.05,156.3,156.3,93882.0,139.4364,139.8728,139.2048,139.2048,93882.0
2017-02-27 11:00:00,156.38,156.61,155.93,155.97,86135.0,139.2761,139.4809,138.8753,138.9109,86135.0
2017-02-27 11:30:00,155.92,156.45,155.36,155.61,82979.0,138.8664,139.3384,138.3676,138.5903,82979.0
2017-02-27 12:00:00,155.58,156.13,155.49,155.63,52313.0,138.5636,139.0534,138.4834,138.6081,52313.0
2017-02-27 12:30:00,155.62,155.77,155.5,155.57,54436.0,138.5992,138.7328,138.4923,138.5547,54436.0
2017-02-27 13:00:00,155.58,156.27,155.53,156.25,71343.0,138.5636,139.1781,138.519,139.1603,71343.0
2017-02-27 13:30:00,156.23,156.94,156.03,156.94,72861.0,139.1425,139.7748,138.9643,139.7748,72861.0
2017-02-27 14:00:00,156.95,156.95,156.35,156.53,31506.0,139.7837,139.7837,139.2493,139.4097,31506.0
2017-02-27 14:30:00,156.53,156.63,155.88,156.08,83188.0,139.4097,139.4987,138.8307,139.0089,83188.0
2017-02-27 15:00:00,156.15,156.57,156.09,156.49,97162.0,139.0712,139.4453,139.0178,139.374,97162.0
2017-02-27 15:30:00,156.49,157.0,156.48,156.96,269010.0,139.374,139.8282,139.3651,139.7926,269010.0
2017-02-28 09:30:00,155.64,158.69,155.18,157.29,144249.0,138.617,141.3334,138.2073,140.0865,144249.0
2017-02-28 10:00:00,157.4,157.5,156.38,157.5,56245.0,140.1845,140.2736,139.2761,140.2736,56245.0
2017-02-28 10:30:00,157.45,157.55,156.41,157.25,106274.0,140.229,140.3181,139.3028,140.0509,106274.0
2017-02-28 11:00:00,157.16,157.6,156.68,157.43,90787.0,139.9707,140.3626,139.5432,140.2112,90787.0
2017-02-28 11:30:00,157.41,157.41,156.84,157.13,27678.0,140.1934,140.1934,139.6857,139.944,27678.0
2017-02-28 12:00:00,157.11,157.11,156.75,156.83,35912.0,139.9262,139.9262,139.6056,139.6768,35912.0
2017-02-28 12:30:00,156.79,157.14,156.4,157.08,28047.0,139.6412,139.9529,139.2939,139.8995,28047.0
2017-02-28 13:00:00,156.99,157.14,156.74,156.84,39167.0,139.8193,139.9529,139.5967,139.6857,39167.0
2017-02-28 13:30:00,156.82,156.93,156.43,156.5,26059.0,139.6679,139.7659,139.3206,139.3829,26059.0
2017-02-28 14:00:00,156.53,156.58,155.96,156.18,40912.0,139.4097,139.4542,138.902,139.0979,40912.0
2017-02-28 14:30:00,156.13,156.56,155.97,156.51,50976.0,139.0534,139.4364,138.9109,139.3918,50976.0
2017-02-28 15:00:00,156.56,156.67,156.28,156.41,42541.0,139.4364,139.5343,139.187,139.3028,42541.0
2017-02-28 15:30:00,156.4,156.72,156.27,156.56,109203.0,139.2939,139.5789,139.1781,139.4364,109203.0
2017-03-01 09:30:00,158.59,158.59,155.85,156.75,148939.0,141.2443,141.2443,138.804,139.6056,148939.0
2017-03-01 10:00:00,156.91,157.41,156.62,157.28,86666.0,139.7481,140.1934,139.4898,140.0776,86666.0
2017-03-01 10:30:00,157.33,157.57,156.88,157.34,36762.0,140.1222,140.3359,139.7214,140.1311,36762.0
2017-03-01 11:00:00,157.33,157.47,156.18,156.18,47039.0,140.1222,140.2468,139.0979,139.0979,47039.0
2017-03-01 11:30:00,156.26,156.37,155.64,155.96,65509.0,139.1692,139.2672,138.617,138.902,65509.0
2017-03-01 12:00:00,155.99,156.23,155.88,156.02,38349.0,138.9287,139.1425,138.8307,138.9554,38349.0
2017-03-01 12:30:00,156.16,156.95,156.1,156.95,21209.0,139.0801,139.7837,139.0267,139.7837,21209.0
2017-03-01 13:00:00,156.99,157.06,156.46,156.46,22611.0,139.8193,139.8817,139.3473,139.3473,22611.0
2017-03-01 13:30:00,156.5,156.5,156.31,156.39,61347.0,139.3829,139.3829,139.2137,139.285,61347.0
2017-03-01 14:00:00,156.43,156.51,155.96,156.2,67097.0,139.3206,139.3918,138.902,139.1157,67097.0
2017-03-01 14:30:00,156.23,156.52,155.92,156.39,72708.0,139.1425,139.4007,138.8664,139.285,72708.0
2017-03-01 15:00:00,156.27,157.13,156.21,156.85,50245.0,139.1781,139.944,139.1247,139.6947,50245.0
2017-03-01 15:30:00,156.87,157.03,156.62,156.8,103329.0,139.7125,139.855,139.4898,139.6501,103329.0
2017-03-02 09:30:00,156.68,157.24,156.45,156.8,29918.0,139.5432,140.042,139.3384,139.6501,29918.0
2017-03-02 10:00:00,156.66,157.55,156.65,157.25,32583.0,139.5254,140.3181,139.5165,140.0509,32583.0
2017-03-02 10:30:00,157.3,158.04,157.16,157.47,82989.0,140.0954,140.7545,139.9707,140.2468,82989.0
2017-03-02 11:00:00,157.48,157.65,157.18,157.6,137694.0,140.2557,140.4072,139.9886,140.3626,137694.0
2017-03-02 11:30:00,157.59,157.69,156.99,157.4,82875.0,140.3537,140.4428,139.8193,140.1845,82875.0
2017-03-02 12:00:00,157.37,157.56,157.14,157.25,47784.0,140.1578,140.327,139.9529,140.0509,47784.0
2017-03-02 12:30:00,157.24,157.92,157.23,157.87,32966.0,140.042,140.6476,140.0331,140.6031,32966.0
2017-03-02 13:00:00,157.84,157.89,157.3,157.45,74659.0,140.5764,140.6209,140.0954,140.229,74659.0
2017-03-02 13:30:00,157.4,157.95,157.36,157.73,39718.0,140.1845,140.6743,140.1489,140.4784,39718.0
2017-03-02 14:00:00,157.79,157.79,157.35,157.49,51341.0,140.5318,140.5318,140.14,140.2647,51341.0
2017-03-02 14:30:00,157.54,157.77,157.32,157.72,47066.0,140.3092,140.514,140.1132,140.4695,47066.0
2017-03-02 15:00:00,157.7,158.02,157.52,158.0,41909.0,140.4517,140.7367,140.2914,140.7189,41909.0
2017-03-02 15:30:00,158.0,158.09,157.25,157.33,201294.0,140.7189,140.799,140.0509,140.1222,201294.0
2017-03-03 09:30:00,157.3,158.14,156.05,156.05,53590.0,140.0954,140.8436,138.9822,138.9822,53590.0
2017-03-03 10:00:00,156.1,156.21,155.19,155.43,54893.0,139.0267,139.1247,138.2162,138.43,54893.0
2017-03-03 10:30:00,155.41,155.7,155.16,155.24,65466.0,138.4122,138.6704,138.1895,138.2607,65466.0
2017-03-03 11:00:00,155.28,155.74,155.26,155.37,36044.0,138.2964,138.7061,138.2786,138.3765,36044.0
2017-03-03 11:30:00,155.34,155.55,155.16,155.19,41199.0,138.3498,138.5368,138.1895,138.2162,41199.0
2017-03-03 12:00:00,155.27,155.65,155.22,155.64,33107.0,138.2875,138.6259,138.2429,138.617,33107.0
2017-03-03 12:30:00,155.59,155.82,155.55,155.58,22565.0,138.5725,138.7773,138.5368,138.5636,22565.0
2017-03-03 13:00:00,155.57,155.57,154.85,154.89,67534.0,138.5547,138.5547,137.9134,137.949,67534.0
2017-03-03 13:30:00,154.88,154.91,154.3,154.78,60718.0,137.9401,137.9668,137.4236,137.8511,60718.0
2017-03-03 14:00:00,154.78,155.74,154.78,155.3,134583.0,137.8511,138.7061,137.8511,138.3142,134583.0
2017-03-03 14:30:00,155.29,155.52,154.61,154.83,80862.0,138.3053,138.5101,137.6997,137.8956,80862.0
2017-03-03 15:00:00,154.83,155.55,154.46,155.5,108280.0,137.8956,138.5368,137.5661,138.4923,108280.0
2017-03-03 15:30:00,155.48,155.7,155.25,155.37,254437.0,138.4745,138.6704,138.2697,138.3765,254437.0
2017-03-06 09:30:00,155.35,156.1,154.75,155.52,57613.0,138.3587,139.0267,137.8243,138.5101,57613.0
2017-03-06 10:00:00,155.34,155.56,154.94,155.24,50954.0,138.3498,138.5457,137.9936,138.2607,50954.0
2017-03-06 10:30:00,155.24,155.5,154.95,155.22,33079.0,138.2607,138.4923,138.0025,138.2429,33079.0
2017-03-06 11:00:00,155.22,155.37,155.1,155.15,45534.0,138.2429,138.3765,138.1361,138.1806,45534.0
2017-03-06 11:30:00,155.17,155.21,154.93,155.06,33956.0,138.1984,138.234,137.9847,138.1004,33956.0
2017-03-06 12:00:00,155.02,155.24,154.95,155.09,38206.0,138.0648,138.2607,138.0025,138.1272,38206.0
2017-03-06 12:30:00,155.11,155.21,154.88,155.21,62945.0,138.145,138.234,137.9401,138.234,62945.0
2017-03-06 13:00:00,155.16,155.29,154.88,154.92,37165.0,138.1895,138.3053,137.9401,137.9757,37165.0
2017-03-06 13:30:00,154.95,154.97,154.4,154.63,54951.0,138.0025,138.0203,137.5126,137.7175,54951.0
2017-03-06 14:00:00,154.67,155.0,154.49,154.75,49898.0,137.7531,138.047,137.5928,137.8243,49898.0
2017-03-06 14:30:00,154.75,154.85,154.56,154.61,64990.0,137.8243,137.9134,137.6551,137.6997,64990.0
2017-03-06 15:00:00,154.71,154.71,154.26,154.55,42382.0,137.7887,137.7887,137.3879,137.6462,42382.0
2017-03-06 15:30:00,154.53,154.55,154.19,154.3,149159.0,137.6284,137.6462,137.3256,137.4236,149159.0
2017-03-07 09:30:00,154.26,154.8,153.13,153.76,86223.0,137.3879,137.8689,136.3815,136.9426,86223.0
2017-03-07 10:00:00,153.75,154.57,153.48,154.4,37108.0,136.9337,137.664,136.6932,137.5126,37108.0
2017-03-07 10:30:00,154.56,154.73,153.34,153.34,32702.0,137.6551,137.8065,136.5686,136.5686,32702.0
2017-03-07 11:00:00,153.4,153.62,152.74,152.84,55947.0,136.622,136.8179,136.0342,136.1232,55947.0
2017-03-07 11:30:00,152.84,152.92,152.04,152.05,93187.0,136.1232,136.1945,135.4107,135.4197,93187.0
2017-03-07 12:00:00,152.06,152.55,152.05,152.05,81717.0,135.4286,135.865,135.4197,135.4197,81717.0
2017-03-07 12:30:00,152.15,152.48,152.04,152.22,34303.0,135.5087,135.8026,135.4107,135.5711,34303.0
2017-03-07 13:00:00,152.29,152.63,152.19,152.5,33512.0,135.6334,135.9362,135.5443,135.8204,33512.0
2017-03-07 13:30:00,152.5,152.87,152.48,152.83,35531.0,135.8204,136.15,135.8026,136.1143,35531.0
2017-03-07 14:00:00,152.78,152.91,152.51,152.58,28738.0,136.0698,136.1856,135.8293,135.8917,28738.0
2017-03-07 14:30:00,152.58,152.68,152.36,152.53,48263.0,135.8917,135.9807,135.6957,135.8472,48263.0
2017-03-07 15:00:00,152.5,152.67,152.09,152.09,67568.0,135.8204,135.9718,135.4553,135.4553,67568.0
2017-03-07 15:30:00,152.12,152.19,151.62,151.99,234314.0,135.482,135.5443,135.0367,135.3662,234314.0
2017-03-08 09:30:00,153.73,154.2,152.82,153.05,176674.0,136.9159,137.3345,136.1054,136.3103,176674.0
2017-03-08 10:00:00,152.94,153.47,152.9,153.47,60871.0,136.2123,136.6843,136.1767,136.6843,60871.0
2017-03-08 10:30:00,153.44,153.78,153.18,153.48,79695.0,136.6576,136.9604,136.4261,136.6932,79695.0
2017-03-08 11:00:00,153.63,153.63,153.16,153.32,55791.0,136.8268,136.8268,136.4082,136.5507,55791.0
2017-03-08 11:30:00,153.28,154.03,153.19,153.99,84561.0,136.5151,137.1831,136.435,137.1475,84561.0
2017-03-08 12:00:00,154.06,154.61,154.02,154.42,65337.0,137.2098,137.6997,137.1742,137.5304,65337.0
2017-03-08 12:30:00,154.47,154.9,154.24,154.89,35920.0,137.575,137.9579,137.3701,137.949,35920.0
2017-03-08 13:00:00,154.86,155.29,154.7,155.07,41207.0,137.9223,138.3053,137.7798,138.1093,41207.0
2017-03-08 13:30:00,155.07,155.5,155.06,155.32,41722.0,138.1093,138.4923,138.1004,138.332,41722.0
2017-03-08 14:00:00,155.27,155.27,154.66,155.06,59812.0,138.2875,138.2875,137.7442,138.1004,59812.0
2017-03-08 14:30:00,155.09,155.54,154.9,155.52,63727.0,138.1272,138.5279,137.9579,138.5101,63727.0
2017-03-08 15:00:00,155.53,155.74,155.23,155.27,101366.0,138.519,138.7061,138.2518,138.2875,101366.0
2017-03-08 15:30:00,155.3,155.35,154.9,155.23,221557.0,138.3142,138.3587,137.9579,138.2518,221557.0
2017-03-09 09:30:00,154.97,155.48,154.21,154.49,38729.0,138.0203,138.4745,137.3434,137.5928,38729.0
2017-03-09 10:00:00,154.47,155.19,154.41,154.41,45207.0,137.575,138.2162,137.5215,137.5215,45207.0
2017-03-09 10:30:00,154.39,154.91,154.25,154.82,31614.0,137.5037,137.9668,137.379,137.8867,31614.0
2017-03-09 11:00:00,154.76,155.24,154.21,155.24,27630.0,137.8332,138.2607,137.3434,138.2607,27630.0
2017-03-09 11:30:00,155.19,155.19,154.57,154.83,36259.0,138.2162,138.2162,137.664,137.8956,36259.0
2017-03-09 12:00:00,154.84,155.27,154.76,155.15,34030.0,137.9045,138.2875,137.8332,138.1806,34030.0
2017-03-09 12:30:00,155.16,155.27,154.98,155.15,25768.0,138.1895,138.2875,138.0292,138.1806,25768.0
2017-03-09 13:00:00,155.14,155.24,154.92,155.02,28029.0,138.1717,138.2607,137.9757,138.0648,28029.0
2017-03-09 13:30:00,154.9,155.47,154.64,155.04,59349.0,137.9579,138.4656,137.7264,138.0826,59349.0
2017-03-09 14:00:00,155.03,155.04,154.52,155.0,75882.0,138.0737,138.0826,137.6195,138.047,75882.0
2017-03-09 14:30:00,154.93,154.95,154.25,154.4,174407.0,137.9847,138.0025,137.379,137.5126,174407.0
2017-03-09 15:00:00,154.47,154.89,154.3,154.76,89925.0,137.575,137.949,137.4236,137.8332,89925.0
2017-03-09 15:30:00,154.79,155.17,154.73,155.16,146168.0,137.86,138.1984,137.8065,138.1895,146168.0
2017-03-10 09:30:00,155.52,155.81,154.29,154.62,123950.0,138.5101,138.7684,137.4147,137.7086,123950.0
2017-03-10 10:00:00,154.66,155.24,154.47,155.03,49822.0,137.7442,138.2607,137.575,138.0737,49822.0
2017-03-10 10:30:00,155.01,155.09,154.34,154.56,73315.0,138.0559,138.1272,137.4592,137.6551,73315.0
2017-03-10 11:00:00,154.56,154.77,154.16,154.61,59891.0,137.6551,137.8422,137.2989,137.6997,59891.0
2017-03-10 11:30:00,154.63,154.89,154.52,154.54,42386.0,137.7175,137.949,137.6195,137.6373,42386.0
2017-03-10 12:00:00,154.58,154.77,154.0,154.0,47509.0,137.6729,137.8422,137.1564,137.1564,47509.0
2017-03-10 12:30:00,154.01,154.1,153.39,153.59,69483.0,137.1653,137.2454,136.6131,136.7912,69483.0
2017-03-10 13:00:00,153.62,154.05,153.44,153.9,36297.0,136.8179,137.2009,136.6576,137.0673,36297.0
2017-03-10 13:30:00,153.92,153.97,153.67,153.86,28991.0,137.0851,137.1297,136.8625,137.0317,28991.0
2017-03-10 14:00:00,153.82,153.94,153.59,153.82,42661.0,136.9961,137.1029,136.7912,136.9961,42661.0
2017-03-10 14:30:00,153.76,153.89,153.55,153.69,51434.0,136.9426,137.0584,136.7556,136.8803,51434.0
2017-03-10 15:00:00,153.76,153.96,153.7,153.79,75006.0,136.9426,137.1207,136.8892,136.9693,75006.0
2017-03-10 15:30:00,153.81,154.15,153.58,154.0,109974.0,136.9872,137.29,136.7823,137.1564,109974.0
2017-03-13 09:30:00,152.76,154.25,152.11,152.11,50099.0,136.052,137.379,135.4731,135.4731,50099.0
2017-03-13 10:00:00,152.2,153.34,151.99,153.13,70618.0,135.5532,136.5686,135.3662,136.3815,70618.0
2017-03-13 10:30:00,153.13,153.57,153.01,153.31,69447.0,136.3815,136.7734,136.2747,136.5418,69447.0
2017-03-13 11:00:00,153.25,153.61,153.05,153.61,41802.0,136.4884,136.809,136.3103,136.809,41802.0
2017-03-13 11:30:00,153.63,154.4,153.63,154.28,51541.0,136.8268,137.5126,136.8268,137.4057,51541.0
2017-03-13 12:00:00,154.31,154.57,154.26,154.51,20411.0,137.4325,137.664,137.3879,137.6106,20411.0
2017-03-13 12:30:00,154.54,154.62,154.38,154.55,75985.0,137.6373,137.7086,137.4948,137.6462,75985.0
2017-03-13 13:00:00,154.55,154.76,154.4,154.71,61708.0,137.6462,137.8332,137.5126,137.7887,61708.0
2017-03-13 13:30:00,154.71,154.96,154.62,154.85,13643.0,137.7887,138.0114,137.7086,137.9134,13643.0
2017-03-13 14:00:00,154.88,154.92,154.17,154.35,48666.0,137.9401,137.9757,137.3078,137.4681,48666.0
2017-03-13 14:30:00,154.29,154.47,154.19,154.27,43232.0,137.4147,137.575,137.3256,137.3968,43232.0
2017-03-13 15:00:00,154.29,154.63,154.17,154.39,72329.0,137.4147,137.7175,137.3078,137.5037,72329.0
2017-03-13 15:30:00,154.39,154.55,154.3,154.38,111080.0,137.5037,137.6462,137.4236,137.4948,111080.0
2017-03-14 09:30:00,154.21,154.64,153.2,153.9,56042.0,137.3434,137.7264,136.4439,137.0673,56042.0
2017-03-14 10:00:00,153.88,153.95,153.02,153.31,59402.0,137.0495,137.1118,136.2836,136.5418,59402.0
2017-03-14 10:30:00,153.31,153.66,153.06,153.43,113699.0,136.5418,136.8536,136.3192,136.6487,113699.0
2017-03-14 11:00:00,153.44,153.62,152.9,153.54,54358.0,136.6576,136.8179,136.1767,136.7467,54358.0
2017-03-14 11:30:00,153.58,154.15,153.46,154.15,49974.0,136.7823,137.29,136.6754,137.29,49974.0
2017-03-14 12:00:00,154.15,154.33,153.72,153.85,39940.0,137.29,137.4503,136.907,137.0228,39940.0
2017-03-14 12:30:00,153.86,154.08,153.75,153.95,39463.0,137.0317,137.2276,136.9337,137.1118,39463.0
2017-03-14 13:00:00,153.96,154.07,153.69,153.99,18890.0,137.1207,137.2187,136.8803,137.1475,18890.0
2017-03-14 13:30:00,153.87,154.13,153.8,153.86,53692.0,137.0406,137.2722,136.9782,137.0317,53692.0
2017-03-14 14:00:00,153.81,154.03,153.8,153.9,25846.0,136.9872,137.1831,136.9782,137.0673,25846.0
2017-03-14 14:30:00,154.0,154.09,153.82,153.97,31068.0,137.1564,137.2365,136.9961,137.1297,31068.0
2017-03-14 15:00:00,153.96,154.25,153.96,154.22,43770.0,137.1207,137.379,137.1207,137.3523,43770.0
2017-03-14 15:30:00,154.23,154.28,153.64,153.72,158898.0,137.3612,137.4057,136.8357,136.907,158898.0
2017-03-15 09:30:00,153.58,153.6,152.3,152.44,41173.0,136.7823,136.8001,135.6423,135.767,41173.0
2017-03-15 10:00:00,152.46,153.2,152.32,152.76,70226.0,135.7848,136.4439,135.6601,136.052,70226.0
2017-03-15 10:30:00,152.73,152.96,152.0,152.01,103034.0,136.0253,136.2301,135.3751,135.384,103034.0
2017-03-15 11:00:00,152.06,152.65,151.85,151.95,56706.0,135.4286,135.954,135.2415,135.3306,56706.0
2017-03-15 11:30:00,151.91,151.95,151.15,151.64,126237.0,135.295,135.3306,134.6181,135.0545,126237.0
2017-03-15 12:00:00,151.64,151.86,151.33,151.66,44882.0,135.0545,135.2504,134.7784,135.0723,44882.0
2017-03-15 12:30:00,151.67,152.12,151.61,152.06,43089.0,135.0812,135.482,135.0278,135.4286,43089.0
2017-03-15 13:00:00,152.11,152.11,151.54,151.65,51089.0,135.4731,135.4731,134.9654,135.0634,51089.0
2017-03-15 13:30:00,151.65,152.39,151.63,152.23,156589.0,135.0634,135.7225,135.0456,135.58,156589.0
2017-03-15 14:00:00,152.18,153.21,151.97,152.34,104604.0,135.5354,136.4528,135.3484,135.6779,104604.0
2017-03-15 14:30:00,152.34,152.61,152.08,152.44,132136.0,135.6779,135.9184,135.4464,135.767,132136.0
2017-03-15 15:00:00,152.52,153.35,152.49,153.28,77270.0,135.8382,136.5775,135.8115,136.5151,77270.0
2017-03-15 15:30:00,153.23,153.46,152.86,152.93,179456.0,136.4706,136.6754,136.1411,136.2034,179456.0
2017-03-16 09:30:00,152.74,153.77,151.83,152.61,34536.0,136.0342,136.9515,135.2237,135.9184,34536.0
2017-03-16 10:00:00,152.51,152.9,152.17,152.76,32617.0,135.8293,136.1767,135.5265,136.052,32617.0
2017-03-16 10:30:00,152.84,153.09,152.52,152.62,42836.0,136.1232,136.3459,135.8382,135.9273,42836.0
2017-03-16 11:00:00,152.54,152.75,152.29,152.41,45046.0,135.8561,136.0431,135.6334,135.7403,45046.0
2017-03-16 11:30:00,152.42,152.67,152.32,152.51,22387.0,135.7492,135.9718,135.6601,135.8293,22387.0
2017-03-16 12:00:00,152.56,153.14,152.56,153.07,18480.0,135.8739,136.3904,135.8739,136.3281,18480.0
2017-03-16 12:30:00,153.08,153.2,152.89,152.89,10913.0,136.337,136.4439,136.1678,136.1678,10913.0
2017-03-16 13:00:00,152.9,153.23,152.87,153.2,22812.0,136.1767,136.4706,136.15,136.4439,22812.0
2017-03-16 13:30:00,153.27,153.44,153.19,153.23,15760.0,136.5062,136.6576,136.435,136.4706,15760.0
2017-03-16 14:00:00,153.17,153.66,153.17,153.53,29652.0,136.4172,136.8536,136.4172,136.7378,29652.0
2017-03-16 14:30:00,153.53,153.55,153.05,153.19,26860.0,136.7378,136.7556,136.3103,136.435,26860.0
2017-03-16 15:00:00,153.21,153.51,153.14,153.25,40988.0,136.4528,136.72,136.3904,136.4884,40988.0
2017-03-16 15:30:00,153.24,153.44,153.2,153.37,99821.0,136.4795,136.6576,136.4439,136.5953,99821.0
2017-03-17 09:30:00,152.42,153.25,151.42,152.42,159250.0,135.7492,136.4884,134.8586,135.7492,159250.0
2017-03-17 10:00:00,152.42,152.42,151.01,151.8,79477.0,135.7492,135.7492,134.4934,135.197,79477.0
2017-03-17 10:30:00,151.81,152.27,151.49,151.5,61175.0,135.2059,135.6156,134.9209,134.9298,61175.0
2017-03-17 11:00:00,151.59,151.66,151.11,151.43,93262.0,135.01,135.0723,134.5825,134.8675,93262.0
2017-03-17 11:30:00,151.44,151.52,150.9,151.21,80633.0,134.8764,134.9476,134.3954,134.6715,80633.0
2017-03-17 12:00:00,151.21,151.36,151.01,151.3,44367.0,134.6715,134.8051,134.4934,134.7517,44367.0
2017-03-17 12:30:00,151.32,151.73,151.32,151.61,18027.0,134.7695,135.1347,134.7695,135.0278,18027.0
2017-03-17 13:00:00,151.73,151.74,151.4,151.51,22474.0,135.1347,135.1436,134.8407,134.9387,22474.0
2017-03-17 13:30:00,151.55,151.77,151.49,151.71,26734.0,134.9743,135.1703,134.9209,135.1168,26734.0
2017-03-17 14:00:00,151.77,152.25,151.73,152.14,20222.0,135.1703,135.5978,135.1347,135.4998,20222.0
2017-03-17 14:30:00,152.22,152.56,152.1,152.41,31454.0,135.5711,135.8739,135.4642,135.7403,31454.0
2017-03-17 15:00:00,152.45,152.54,152.12,152.2,41051.0,135.7759,135.8561,135.482,135.5532,41051.0
2017-03-17 15:30:00,152.22,152.72,151.88,152.42,152300.0,135.5711,136.0164,135.2682,135.7492,152300.0
2017-03-20 09:30:00,152.95,153.58,152.51,152.6,67709.0,136.2212,136.7823,135.8293,135.9095,67709.0
2017-03-20 10:00:00,152.59,154.08,152.59,153.65,56617.0,135.9006,137.2276,135.9006,136.8447,56617.0
2017-03-20 10:30:00,153.63,154.19,153.54,154.04,51197.0,136.8268,137.3256,136.7467,137.192,51197.0
2017-03-20 11:00:00,154.13,154.23,153.56,153.63,51118.0,137.2722,137.3612,136.7645,136.8268,51118.0
2017-03-20 11:30:00,153.64,153.84,153.22,153.31,36453.0,136.8357,137.0139,136.4617,136.5418,36453.0
2017-03-20 12:00:00,153.28,153.29,152.75,152.87,27688.0,136.5151,136.524,136.0431,136.15,27688.0
2017-03-20 12:30:00,152.91,152.91,152.55,152.77,22568.0,136.1856,136.1856,135.865,136.0609,22568.0
2017-03-20 13:00:00,152.81,153.19,152.66,152.78,119226.0,136.0965,136.435,135.9629,136.0698,119226.0
2017-03-20 13:30:00,152.74,152.88,152.3,152.34,31504.0,136.0342,136.1589,135.6423,135.6779,31504.0
2017-03-20 14:00:00,152.3,152.52,152.06,152.06,36653.0,135.6423,135.8382,135.4286,135.4286,36653.0
2017-03-20 14:30:00,152.14,152.72,151.86,152.66,80216.0,135.4998,136.0164,135.2504,135.9629,80216.0
2017-03-20 15:00:00,152.55,152.66,152.08,152.46,80972.0,135.865,135.9629,135.4464,135.7848,80972.0
2017-03-20 15:30:00,152.46,152.73,152.37,152.45,122115.0,135.7848,136.0253,135.7047,135.7759,122115.0
2017-03-21 09:30:00,152.54,152.83,152.01,152.72,31878.0,135.8561,136.1143,135.384,136.0164,31878.0
2017-03-21 10:00:00,152.59,152.75,150.89,151.0,48185.0,135.9006,136.0431,134.3865,134.4845,48185.0
2017-03-21 10:30:00,150.85,151.79,150.8,151.35,61629.0,134.3509,135.1881,134.3064,134.7962,61629.0
2017-03-21 11:00:00,151.36,151.4,150.64,151.35,26564.0,134.8051,134.8407,134.1639,134.7962,26564.0
2017-03-21 11:30:00,151.31,151.34,150.65,151.2,34353.0,134.7606,134.7873,134.1728,134.6626,34353.0
2017-03-21 12:00:00,151.2,151.75,151.12,151.55,35953.0,134.6626,135.1525,134.5914,134.9743,35953.0
2017-03-21 12:30:00,151.54,151.62,151.34,151.59,35373.0,134.9654,135.0367,134.7873,135.01,35373.0
2017-03-21 13:00:00,151.62,151.71,151.12,151.36,46100.0,135.0367,135.1168,134.5914,134.8051,46100.0
2017-03-21 13:30:00,151.42,151.53,151.14,151.21,45892.0,134.8586,134.9565,134.6092,134.6715,45892.0
2017-03-21 14:00:00,151.24,151.79,151.07,151.72,38758.0,134.6982,135.1881,134.5468,135.1257,38758.0
2017-03-21 14:30:00,151.79,152.11,151.74,151.92,46865.0,135.1881,135.4731,135.1436,135.3039,46865.0
2017-03-21 15:00:00,151.89,152.08,151.74,151.98,40141.0,135.2772,135.4464,135.1436,135.3573,40141.0
2017-03-21 15:30:00,151.96,152.0,151.02,151.21,148759.0,135.3395,135.3751,134.5023,134.6715,148759.0
2017-03-22 09:30:00,151.6,152.06,150.5,150.72,60803.0,135.0724,135.4823,134.0923,134.2884,60803.0
2017-03-22 10:00:00,150.62,151.06,150.46,150.74,46822.0,134.1993,134.5913,134.0567,134.3062,46822.0
2017-03-22 10:30:00,150.85,151.66,150.59,151.25,38652.0,134.4042,135.1259,134.1725,134.7606,38652.0
2017-03-22 11:00:00,151.25,151.98,150.83,151.56,52484.0,134.7606,135.411,134.3864,135.0368,52484.0
2017-03-22 11:30:00,151.45,152.02,151.26,151.85,35333.0,134.9388,135.4466,134.7695,135.2952,35333.0
2017-03-22 12:00:00,151.74,151.82,150.94,151.27,15613.0,135.1972,135.2684,134.4844,134.7784,15613.0
2017-03-22 12:30:00,151.15,151.3,150.74,150.85,24530.0,134.6715,134.8051,134.3062,134.4042,24530.0
2017-03-22 13:00:00,150.85,151.2,150.64,150.9,21467.0,134.4042,134.716,134.2171,134.4487,21467.0
2017-03-22 13:30:00,150.83,151.04,150.69,150.7,13727.0,134.3864,134.5735,134.2616,134.2705,13727.0
2017-03-22 14:00:00,150.7,151.1,150.5,150.5,20113.0,134.2705,134.6269,134.0923,134.0923,20113.0
2017-03-22 14:30:00,150.5,151.03,150.49,150.8,29077.0,134.0923,134.5646,134.0834,134.3596,29077.0
2017-03-22 15:00:00,150.79,151.56,150.73,151.25,49067.0,134.3507,135.0368,134.2973,134.7606,49067.0
2017-03-22 15:30:00,151.23,151.62,151.12,151.27,98115.0,134.7428,135.0902,134.6448,134.7784,98115.0
2017-03-23 09:30:00,151.27,151.79,150.31,150.9,31040.0,134.7784,135.2417,133.9231,134.4487,31040.0
2017-03-23 10:00:00,150.91,151.1,150.12,150.65,35903.0,134.4576,134.6269,133.7538,134.226,35903.0
2017-03-23 10:30:00,150.57,151.33,150.57,151.24,22271.0,134.1547,134.8319,134.1547,134.7517,22271.0
2017-03-23 11:00:00,151.25,152.12,151.23,152.12,65339.0,134.7606,135.5357,134.7428,135.5357,65339.0
2017-03-23 11:30:00,152.12,152.36,151.77,151.77,46852.0,135.5357,135.7496,135.2239,135.2239,46852.0
2017-03-23 12:00:00,151.76,151.93,151.61,151.83,14406.0,135.215,135.3664,135.0813,135.2773,14406.0
2017-03-23 12:30:00,151.79,152.38,151.79,152.25,16832.0,135.2417,135.7674,135.2417,135.6516,16832.0
2017-03-23 13:00:00,152.15,152.17,151.37,151.72,34077.0,135.5625,135.5803,134.8675,135.1793,34077.0
2017-03-23 13:30:00,151.75,151.92,151.54,151.55,22190.0,135.2061,135.3575,135.019,135.0279,22190.0
2017-03-23 14:00:00,151.49,151.58,151.08,151.08,32653.0,134.9744,135.0546,134.6091,134.6091,32653.0
2017-03-23 14:30:00,151.08,151.47,151.07,151.29,24974.0,134.6091,134.9566,134.6002,134.7962,24974.0
2017-03-23 15:00:00,151.26,151.31,151.02,151.02,35286.0,134.7695,134.814,134.5557,134.5557,35286.0
2017-03-23 15:30:00,150.97,151.04,150.54,150.79,135042.0,134.5111,134.5735,134.128,134.3507,135042.0
2017-03-24 09:30:00,150.78,150.98,150.04,150.04,18454.0,134.3418,134.52,133.6825,133.6825,18454.0
2017-03-24 10:00:00,150.08,150.55,149.73,150.23,75203.0,133.7181,134.1369,133.4063,133.8518,75203.0
2017-03-24 10:30:00,150.26,150.37,149.93,150.08,28972.0,133.8785,133.9765,133.5845,133.7181,28972.0
2017-03-24 11:00:00,150.1,150.67,150.1,150.5,24773.0,133.736,134.2438,133.736,134.0923,24773.0
2017-03-24 11:30:00,150.56,150.9,150.56,150.83,13064.0,134.1458,134.4487,134.1458,134.3864,13064.0
2017-03-24 12:00:00,150.81,151.0,150.27,150.67,19320.0,134.3685,134.5378,133.8874,134.2438,19320.0
2017-03-24 12:30:00,150.81,150.81,150.33,150.5,13146.0,134.3685,134.3685,133.9409,134.0923,13146.0
2017-03-24 13:00:00,150.55,150.68,150.37,150.44,15829.0,134.1369,134.2527,133.9765,134.0389,15829.0
2017-03-24 13:30:00,150.47,150.75,150.32,150.6,37730.0,134.0656,134.3151,133.932,134.1814,37730.0
2017-03-24 14:00:00,150.6,150.82,150.27,150.27,39425.0,134.1814,134.3775,133.8874,133.8874,39425.0
2017-03-24 14:30:00,150.3,150.51,149.87,149.87,26210.0,133.9142,134.1013,133.531,133.531,26210.0
2017-03-24 15:00:00,149.97,149.99,149.35,149.62,32166.0,133.6201,133.6379,133.0677,133.3083,32166.0
2017-03-24 15:30:00,149.58,150.25,149.41,149.7,118124.0,133.2726,133.8696,133.1212,133.3796,118124.0
2017-03-27 09:30:00,148.5,148.77,146.17,147.97,110692.0,132.3104,132.551,130.2344,131.8382,110692.0
2017-03-27 10:00:00,148.07,148.18,147.33,148.18,55789.0,131.9273,132.0253,131.2679,132.0253,55789.0
2017-03-27 10:30:00,148.18,148.18,147.57,147.66,47801.0,132.0253,132.0253,131.4818,131.562,47801.0
2017-03-27 11:00:00,147.68,148.15,147.05,148.04,58110.0,131.5798,131.9985,131.0185,131.9005,58110.0
2017-03-27 11:30:00,148.07,148.33,147.77,148.05,25159.0,131.9273,132.1589,131.66,131.9094,25159.0
2017-03-27 12:00:00,148.04,148.31,147.88,147.88,19551.0,131.9005,132.1411,131.758,131.758,19551.0
2017-03-27 12:30:00,147.67,148.16,147.67,148.1,19570.0,131.5709,132.0075,131.5709,131.954,19570.0
2017-03-27 13:00:00,148.09,148.41,148.04,148.4,30621.0,131.9451,132.2302,131.9005,132.2213,30621.0
2017-03-27 13:30:00,148.41,148.41,148.03,148.04,26751.0,132.2302,132.2302,131.8916,131.9005,26751.0
2017-03-27 14:00:00,148.12,148.36,147.99,148.27,32213.0,131.9718,132.1857,131.856,132.1055,32213.0
2017-03-27 14:30:00,148.27,148.33,147.87,147.93,31659.0,132.1055,132.1589,131.7491,131.8025,31659.0
2017-03-27 15:00:00,147.93,148.3,147.93,148.06,39292.0,131.8025,132.1322,131.8025,131.9184,39292.0
2017-03-27 15:30:00,148.06,148.19,147.69,147.8,112688.0,131.9184,132.0342,131.5887,131.6867,112688.0
2017-03-28 09:30:00,147.19,148.31,146.36,148.3,95809.0,131.1432,132.1411,130.4037,132.1322,95809.0
2017-03-28 10:00:00,148.26,148.39,147.2,147.46,79539.0,132.0966,132.2124,131.1521,131.3838,79539.0
2017-03-28 10:30:00,147.46,147.46,146.84,147.07,87728.0,131.3838,131.3838,130.8314,131.0363,87728.0
2017-03-28 11:00:00,147.08,147.63,146.96,147.4,101959.0,131.0452,131.5352,130.9383,131.3303,101959.0
2017-03-28 11:30:00,147.4,148.19,147.37,148.04,20848.0,131.3303,132.0342,131.3036,131.9005,20848.0
2017-03-28 12:00:00,148.02,148.06,147.68,147.75,20125.0,131.8827,131.9184,131.5798,131.6422,20125.0
2017-03-28 12:30:00,147.77,148.21,147.53,148.2,107927.0,131.66,132.052,131.4461,132.0431,107927.0
2017-03-28 13:00:00,148.25,148.47,148.18,148.33,28873.0,132.0876,132.2837,132.0253,132.1589,28873.0
2017-03-28 13:30:00,148.33,148.75,148.22,148.75,22947.0,132.1589,132.5331,132.0609,132.5331,22947.0
2017-03-28 14:00:00,148.67,148.79,148.4,148.73,28256.0,132.4619,132.5688,132.2213,132.5153,28256.0
2017-03-28 14:30:00,148.72,148.75,148.5,148.6,38572.0,132.5064,132.5331,132.3104,132.3995,38572.0
2017-03-28 15:00:00,148.6,148.88,148.47,148.53,123090.0,132.3995,132.649,132.2837,132.3371,123090.0
2017-03-28 15:30:00,148.53,148.56,148.28,148.36,161418.0,132.3371,132.3638,132.1144,132.1857,161418.0
2017-03-29 09:30:00,148.38,148.62,147.76,147.96,37822.0,132.2035,132.4173,131.6511,131.8293,37822.0
2017-03-29 10:00:00,147.94,148.25,147.61,147.9,102375.0,131.8114,132.0876,131.5174,131.7758,102375.0
2017-03-29 10:30:00,147.91,148.85,147.84,148.33,73944.0,131.7847,132.6222,131.7223,132.1589,73944.0
2017-03-29 11:00:00,148.38,148.88,148.2,148.5,28238.0,132.2035,132.649,132.0431,132.3104,28238.0
2017-03-29 11:30:00,148.47,148.65,148.23,148.4,10728.0,132.2837,132.444,132.0698,132.2213,10728.0
2017-03-29 12:00:00,148.43,148.61,148.38,148.46,18075.0,132.248,132.4084,132.2035,132.2747,18075.0
2017-03-29 12:30:00,148.44,148.61,148.39,148.41,52175.0,132.2569,132.4084,132.2124,132.2302,52175.0
2017-03-29 13:00:00,148.44,148.79,148.44,148.79,19233.0,132.2569,132.5688,132.2569,132.5688,19233.0
2017-03-29 13:30:00,148.76,149.15,148.64,149.0,26567.0,132.542,132.8895,132.4351,132.7559,26567.0
2017-03-29 14:00:00,149.05,149.75,148.98,149.62,39712.0,132.8004,133.4241,132.7381,133.3083,39712.0
2017-03-29 14:30:00,149.64,150.07,149.56,149.87,39689.0,133.3261,133.7092,133.2548,133.531,39689.0
2017-03-29 15:00:00,149.86,149.86,149.5,149.54,27616.0,133.5221,133.5221,133.2014,133.237,27616.0
2017-03-29 15:30:00,149.53,149.76,149.43,149.67,86333.0,133.2281,133.433,133.139,133.3528,86333.0
2017-03-30 09:30:00,149.24,149.59,148.61,148.9,29824.0,132.9697,133.2816,132.4084,132.6668,29824.0
2017-03-30 10:00:00,148.89,149.31,148.81,149.3,31550.0,132.6579,133.0321,132.5866,133.0232,31550.0
2017-03-30 10:30:00,149.3,149.63,149.13,149.47,28676.0,133.0232,133.3172,132.8717,133.1746,28676.0
2017-03-30 11:00:00,149.47,149.64,148.92,148.97,26856.0,133.1746,133.3261,132.6846,132.7291,26856.0
2017-03-30 11:30:00,148.95,149.3,148.92,149.08,21030.0,132.7113,133.0232,132.6846,132.8272,21030.0
2017-03-30 12:00:00,149.01,149.34,149.01,149.15,13759.0,132.7648,133.0588,132.7648,132.8895,13759.0
2017-03-30 12:30:00,149.14,149.14,148.61,148.79,23226.0,132.8806,132.8806,132.4084,132.5688,23226.0
2017-03-30 13:00:00,148.75,148.79,148.35,148.65,40458.0,132.5331,132.5688,132.1767,132.444,40458.0
2017-03-30 13:30:00,148.62,148.69,148.45,148.53,28407.0,132.4173,132.4797,132.2658,132.3371,28407.0
2017-03-30 14:00:00,148.54,148.75,148.37,148.51,32662.0,132.346,132.5331,132.1946,132.3193,32662.0
2017-03-30 14:30:00,148.56,148.86,148.48,148.52,48302.0,132.3638,132.6311,132.2926,132.3282,48302.0
2017-03-30 15:00:00,148.53,149.01,148.52,148.89,53377.0,132.3371,132.7648,132.3282,132.6579,53377.0
2017-03-30 15:30:00,148.89,149.13,148.48,148.68,195529.0,132.6579,132.8717,132.2926,132.4708,195529.0
2017-03-31 09:30:00,148.26,149.1,148.0,148.9,25280.0,132.0966,132.845,131.8649,132.6668,25280.0
2017-03-31 10:00:00,148.95,149.29,148.75,148.9,44921.0,132.7113,133.0143,132.5331,132.6668,44921.0
2017-03-31 10:30:00,148.97,149.4,148.78,149.15,30355.0,132.7291,133.1123,132.5599,132.8895,30355.0
2017-03-31 11:00:00,149.13,149.39,148.8,148.85,23989.0,132.8717,133.1034,132.5777,132.6222,23989.0
2017-03-31 11:30:00,148.77,148.78,148.48,148.73,37833.0,132.551,132.5599,132.2926,132.5153,37833.0
2017-03-31 12:00:00,148.73,148.74,148.45,148.74,16216.0,132.5153,132.5242,132.2658,132.5242,16216.0
2017-03-31 12:30:00,148.74,148.83,148.65,148.65,14949.0,132.5242,132.6044,132.444,132.444,14949.0
2017-03-31 13:00:00,148.71,148.76,148.52,148.6,20589.0,132.4975,132.542,132.3282,132.3995,20589.0
2017-03-31 13:30:00,148.56,148.6,147.95,147.99,23798.0,132.3638,132.3995,131.8203,131.856,23798.0
2017-03-31 14:00:00,147.95,148.15,147.75,147.96,38251.0,131.8203,131.9985,131.6422,131.8293,38251.0
2017-03-31 14:30:00,147.92,148.13,147.49,147.49,56529.0,131.7936,131.9807,131.4105,131.4105,56529.0
2017-03-31 15:00:00,147.53,147.74,147.38,147.66,109499.0,131.4461,131.6332,131.3125,131.562,109499.0
2017-03-31 15:30:00,147.61,148.37,147.59,148.29,308283.0,131.5174,132.1946,131.4996,132.1233,308283.0
2017-04-03 09:30:00,148.4,149.2,143.56,143.93,345417.0,132.2213,132.9341,127.909,128.2386,345417.0
2017-04-03 10:00:00,143.85,144.8,143.56,143.63,241575.0,128.1673,129.0138,127.909,127.9713,241575.0
2017-04-03 10:30:00,143.62,144.6,143.58,144.47,168235.0,127.9624,128.8356,127.9268,128.7197,168235.0
2017-04-03 11:00:00,144.5,144.76,143.83,144.08,133156.0,128.7465,128.9781,128.1495,128.3723,133156.0
2017-04-03 11:30:00,144.06,144.23,143.68,143.94,64974.0,128.3544,128.5059,128.0159,128.2475,64974.0
2017-04-03 12:00:00,143.94,144.4,143.65,144.33,42197.0,128.2475,128.6574,127.9891,128.595,42197.0
2017-04-03 12:30:00,144.37,144.82,144.29,144.82,47570.0,128.6306,129.0316,128.5594,129.0316,47570.0
2017-04-03 13:00:00,144.78,144.88,144.53,144.71,58473.0,128.9959,129.085,128.7732,128.9336,58473.0
2017-04-03 13:30:00,144.69,144.8,144.45,144.79,56104.0,128.9158,129.0138,128.7019,129.0049,56104.0
2017-04-03 14:00:00,144.77,145.42,144.76,145.25,87028.0,128.987,129.5662,128.9781,129.4147,87028.0
2017-04-03 14:30:00,145.23,145.38,145.0,145.13,66956.0,129.3969,129.5305,129.192,129.3078,66956.0
2017-04-03 15:00:00,145.12,145.41,144.94,145.36,92225.0,129.2989,129.5573,129.1385,129.5127,92225.0
2017-04-03 15:30:00,145.35,145.67,145.21,145.49,219727.0,129.5038,129.7889,129.3791,129.6285,219727.0
2017-04-04 09:30:00,144.93,145.22,143.6,145.1,97141.0,129.1296,129.388,127.9446,129.2811,97141.0
2017-04-04 10:00:00,145.16,145.16,143.59,143.74,92159.0,129.3345,129.3345,127.9357,128.0693,92159.0
2017-04-04 10:30:00,143.86,144.43,143.66,144.27,34174.0,128.1762,128.6841,127.998,128.5415,34174.0
2017-04-04 11:00:00,144.22,144.57,144.01,144.51,31926.0,128.497,128.8088,128.3099,128.7554,31926.0
2017-04-04 11:30:00,144.49,144.97,144.37,144.62,33470.0,128.7376,129.1652,128.6306,128.8534,33470.0
2017-04-04 12:00:00,144.66,144.75,144.08,144.1,29303.0,128.889,128.9692,128.3723,128.3901,29303.0
2017-04-04 12:30:00,144.13,144.28,143.93,144.24,27864.0,128.4168,128.5505,128.2386,128.5148,27864.0
2017-04-04 13:00:00,144.2,144.22,143.7,143.72,23751.0,128.4792,128.497,128.0337,128.0515,23751.0
2017-04-04 13:30:00,143.76,143.77,143.26,143.35,27342.0,128.0871,128.0961,127.6417,127.7218,27342.0
2017-04-04 14:00:00,143.38,143.57,143.29,143.48,34736.0,127.7486,127.9179,127.6684,127.8377,34736.0
2017-04-04 14:30:00,143.5,143.5,142.67,143.0,100408.0,127.8555,127.8555,127.116,127.41,100408.0
2017-04-04 15:00:00,142.94,143.26,142.7,142.71,76717.0,127.3565,127.6417,127.1427,127.1516,76717.0
2017-04-04 15:30:00,142.68,143.19,142.68,143.05,251933.0,127.1249,127.5793,127.1249,127.4546,251933.0
2017-04-05 09:30:00,143.76,144.02,142.97,143.94,37530.0,128.0871,128.3188,127.3833,128.2475,37530.0
2017-04-05 10:00:00,143.93,144.25,143.42,144.25,38613.0,128.2386,128.5237,127.7842,128.5237,38613.0
2017-04-05 10:30:00,144.21,144.69,144.03,144.08,49157.0,128.4881,128.9158,128.3277,128.3723,49157.0
2017-04-05 11:00:00,144.08,144.43,143.73,144.04,47403.0,128.3723,128.6841,128.0604,128.3366,47403.0
2017-04-05 11:30:00,144.14,144.24,143.95,143.99,55857.0,128.4257,128.5148,128.2564,128.2921,55857.0
2017-04-05 12:00:00,144.01,144.43,143.97,144.25,23438.0,128.3099,128.6841,128.2743,128.5237,23438.0
2017-04-05 12:30:00,144.32,144.4,144.17,144.36,11506.0,128.5861,128.6574,128.4524,128.6217,11506.0
2017-04-05 13:00:00,144.33,144.53,144.25,144.32,12750.0,128.595,128.7732,128.5237,128.5861,12750.0
2017-04-05 13:30:00,144.35,144.47,144.23,144.27,23584.0,128.6128,128.7197,128.5059,128.5415,23584.0
2017-04-05 14:00:00,144.24,144.37,143.87,144.24,32215.0,128.5148,128.6306,128.1852,128.5148,32215.0
2017-04-05 14:30:00,144.29,144.29,143.96,144.14,49645.0,128.5594,128.5594,128.2653,128.4257,49645.0
2017-04-05 15:00:00,144.09,144.18,143.07,143.25,58298.0,128.3812,128.4614,127.4724,127.6327,58298.0
2017-04-05 15:30:00,143.28,143.32,142.54,142.68,97754.0,127.6595,127.6951,127.0002,127.1249,97754.0
2017-04-06 09:30:00,143.75,144.02,143.21,143.91,53906.0,128.0782,128.3188,127.5971,128.2208,53906.0
2017-04-06 10:00:00,143.84,144.66,143.75,144.53,30708.0,128.1584,128.889,128.0782,128.7732,30708.0
2017-04-06 10:30:00,144.5,144.65,143.84,143.92,38149.0,128.7465,128.8801,128.1584,128.2297,38149.0
2017-04-06 11:00:00,143.96,144.24,143.75,143.84,21993.0,128.2653,128.5148,128.0782,128.1584,21993.0
2017-04-06 11:30:00,143.81,143.86,143.26,143.52,31370.0,128.1317,128.1762,127.6417,127.8733,31370.0
2017-04-06 12:00:00,143.56,143.64,143.32,143.53,28029.0,127.909,127.9802,127.6951,127.8822,28029.0
2017-04-06 12:30:00,143.56,143.79,143.42,143.57,25162.0,127.909,128.1139,127.7842,127.9179,25162.0
2017-04-06 13:00:00,143.57,144.02,143.53,143.67,28251.0,127.9179,128.3188,127.8822,128.007,28251.0
2017-04-06 13:30:00,143.66,143.88,143.53,143.69,27440.0,127.998,128.1941,127.8822,128.0248,27440.0
2017-04-06 14:00:00,143.69,143.77,143.34,143.42,37840.0,128.0248,128.0961,127.7129,127.7842,37840.0
2017-04-06 14:30:00,143.42,143.5,142.71,142.75,41265.0,127.7842,127.8555,127.1516,127.1873,41265.0
2017-04-06 15:00:00,142.8,142.99,142.62,142.71,69843.0,127.2318,127.4011,127.0714,127.1516,69843.0
2017-04-06 15:30:00,142.71,142.74,142.36,142.58,132311.0,127.1516,127.1783,126.8398,127.0358,132311.0
2017-04-07 09:30:00,142.51,143.44,142.51,142.91,83012.0,126.9734,127.802,126.9734,127.3298,83012.0
2017-04-07 10:00:00,142.9,143.48,142.89,143.44,61831.0,127.3209,127.8377,127.312,127.802,61831.0
2017-04-07 10:30:00,143.39,143.54,143.08,143.29,45289.0,127.7575,127.8911,127.4813,127.6684,45289.0
2017-04-07 11:00:00,143.29,143.29,142.79,142.91,165960.0,127.6684,127.6684,127.2229,127.3298,165960.0
2017-04-07 11:30:00,142.84,142.99,142.51,142.99,20946.0,127.2674,127.4011,126.9734,127.4011,20946.0
2017-04-07 12:00:00,142.98,143.13,142.83,142.84,14586.0,127.3922,127.5258,127.2585,127.2674,14586.0
2017-04-07 12:30:00,142.86,142.86,142.48,142.5,20992.0,127.2853,127.2853,126.9467,126.9645,20992.0
2017-04-07 13:00:00,142.5,142.76,142.46,142.71,29186.0,126.9645,127.1962,126.9289,127.1516,29186.0
2017-04-07 13:30:00,142.73,142.85,142.23,142.24,23193.0,127.1694,127.2764,126.7239,126.7329,23193.0
2017-04-07 14:00:00,142.37,142.55,142.26,142.38,14647.0,126.8487,127.0091,126.7507,126.8576,14647.0
2017-04-07 14:30:00,142.37,142.52,142.15,142.16,18806.0,126.8487,126.9823,126.6527,126.6616,18806.0
2017-04-07 15:00:00,142.17,142.25,142.02,142.12,37506.0,126.6705,126.7418,126.5368,126.6259,37506.0
2017-04-07 15:30:00,142.15,142.25,141.93,142.02,137454.0,126.6527,126.7418,126.4567,126.5368,137454.0
2017-04-10 09:30:00,141.88,143.29,141.87,143.29,20304.0,126.4121,127.6684,126.4032,127.6684,20304.0
2017-04-10 10:00:00,143.29,143.41,142.98,143.29,31570.0,127.6684,127.7753,127.3922,127.6684,31570.0
2017-04-10 10:30:00,143.36,143.77,143.29,143.32,25523.0,127.7308,128.0961,127.6684,127.6951,25523.0
2017-04-10 11:00:00,143.25,143.61,143.25,143.35,30719.0,127.6327,127.9535,127.6327,127.7218,30719.0
2017-04-10 11:30:00,143.38,143.43,142.93,143.08,20493.0,127.7486,127.7931,127.3476,127.4813,20493.0
2017-04-10 12:00:00,143.02,143.02,142.17,142.22,61814.0,127.4278,127.4278,126.6705,126.715,61814.0
2017-04-10 12:30:00,142.26,142.68,142.17,142.61,24598.0,126.7507,127.1249,126.6705,127.0625,24598.0
2017-04-10 13:00:00,142.65,142.7,142.3,142.39,24342.0,127.0982,127.1427,126.7863,126.8665,24342.0
2017-04-10 13:30:00,142.43,142.68,142.4,142.56,20373.0,126.9021,127.1249,126.8754,127.018,20373.0
2017-04-10 14:00:00,142.6,142.99,142.43,142.78,24038.0,127.0536,127.4011,126.9021,127.214,24038.0
2017-04-10 14:30:00,142.7,143.1,142.65,143.03,28554.0,127.1427,127.4991,127.0982,127.4367,28554.0
2017-04-10 15:00:00,143.02,143.07,142.56,142.69,46713.0,127.4278,127.4724,127.018,127.1338,46713.0
2017-04-10 15:30:00,142.69,142.95,142.61,142.87,174150.0,127.1338,127.3655,127.0625,127.2942,174150.0
2017-04-11 09:30:00,142.49,142.8,141.72,142.29,48988.0,126.9556,127.2318,126.2696,126.7774,48988.0
2017-04-11 10:00:00,142.32,142.42,141.56,141.77,36027.0,126.8041,126.8932,126.127,126.3141,36027.0
2017-04-11 10:30:00,141.7,141.97,141.49,141.93,32095.0,126.2517,126.4923,126.0646,126.4567,32095.0
2017-04-11 11:00:00,141.98,142.51,141.87,142.3,46549.0,126.5012,126.9734,126.4032,126.7863,46549.0
2017-04-11 11:30:00,142.32,143.04,142.31,142.71,35940.0,126.8041,127.4456,126.7952,127.1516,35940.0
2017-04-11 12:00:00,142.66,143.31,142.48,143.16,62506.0,127.1071,127.6862,126.9467,127.5526,62506.0
2017-04-11 12:30:00,143.17,143.68,143.15,143.52,24174.0,127.5615,128.0159,127.5437,127.8733,24174.0
2017-04-11 13:00:00,143.56,143.67,143.36,143.5,19374.0,127.909,128.007,127.7308,127.8555,19374.0
2017-04-11 13:30:00,143.52,143.67,143.34,143.58,17564.0,127.8733,128.007,127.7129,127.9268,17564.0
2017-04-11 14:00:00,143.59,143.92,143.38,143.76,39019.0,127.9357,128.2297,127.7486,128.0871,39019.0
2017-04-11 14:30:00,143.8,143.8,143.34,143.34,26609.0,128.1228,128.1228,127.7129,127.7129,26609.0
2017-04-11 15:00:00,143.39,143.62,143.03,143.16,46869.0,127.7575,127.9624,127.4367,127.5526,46869.0
2017-04-11 15:30:00,143.18,143.47,143.18,143.43,101486.0,127.5704,127.8288,127.5704,127.7931,101486.0
2017-04-12 09:30:00,142.91,142.91,142.02,142.61,25063.0,127.3298,127.3298,126.5368,127.0625,25063.0
2017-04-12 10:00:00,142.65,142.87,142.33,142.39,47667.0,127.0982,127.2942,126.813,126.8665,47667.0
2017-04-12 10:30:00,142.41,142.77,142.32,142.44,23941.0,126.8843,127.2051,126.8041,126.9111,23941.0
2017-04-12 11:00:00,142.47,142.64,142.17,142.23,37747.0,126.9378,127.0893,126.6705,126.7239,37747.0
2017-04-12 11:30:00,142.22,142.29,141.46,141.69,24857.0,126.715,126.7774,126.0379,126.2428,24857.0
2017-04-12 12:00:00,141.69,141.8,141.07,141.29,32397.0,126.2428,126.3408,125.6904,125.8864,32397.0
2017-04-12 12:30:00,141.28,141.82,141.16,141.79,26368.0,125.8775,126.3586,125.7706,126.3319,26368.0
2017-04-12 13:00:00,141.73,142.2,141.66,141.99,24343.0,126.2785,126.6972,126.2161,126.5101,24343.0
2017-04-12 13:30:00,141.96,142.19,141.86,142.17,18979.0,126.4834,126.6883,126.3943,126.6705,18979.0
2017-04-12 14:00:00,142.16,142.22,142.01,142.14,18202.0,126.6616,126.715,126.5279,126.6438,18202.0
2017-04-12 14:30:00,142.15,142.24,141.91,142.14,28040.0,126.6527,126.7329,126.4388,126.6438,28040.0
2017-04-12 15:00:00,142.13,142.23,141.72,141.77,44613.0,126.6349,126.7239,126.2696,126.3141,44613.0
2017-04-12 15:30:00,141.81,141.83,141.47,141.75,97420.0,126.3497,126.3676,126.0468,126.2963,97420.0
2017-04-13 09:30:00,141.92,142.69,141.77,142.54,31496.0,126.4477,127.1338,126.3141,127.0002,31496.0
2017-04-13 10:00:00,142.63,142.84,142.06,142.33,46533.0,127.0803,127.2674,126.5725,126.813,46533.0
2017-04-13 10:30:00,142.38,142.39,142.0,142.26,16771.0,126.8576,126.8665,126.519,126.7507,16771.0
2017-04-13 11:00:00,142.25,142.34,142.0,142.0,11648.0,126.7418,126.822,126.519,126.519,11648.0
2017-04-13 11:30:00,142.0,142.37,142.0,142.12,12248.0,126.519,126.8487,126.519,126.6259,12248.0
2017-04-13 12:00:00,142.12,142.2,141.91,141.93,13183.0,126.6259,126.6972,126.4388,126.4567,13183.0
2017-04-13 12:30:00,141.97,142.02,141.85,141.95,15757.0,126.4923,126.5368,126.3854,126.4745,15757.0
2017-04-13 13:00:00,141.93,141.99,141.79,141.98,19821.0,126.4567,126.5101,126.3319,126.5012,19821.0
2017-04-13 13:30:00,142.0,142.06,141.82,141.87,11523.0,126.519,126.5725,126.3586,126.4032,11523.0
2017-04-13 14:00:00,141.9,142.1,141.8,142.06,14147.0,126.4299,126.6081,126.3408,126.5725,14147.0
2017-04-13 14:30:00,142.05,142.12,141.93,142.05,11608.0,126.5636,126.6259,126.4567,126.5636,11608.0
2017-04-13 15:00:00,142.01,142.02,141.51,141.62,20187.0,126.5279,126.5368,126.0824,126.1805,20187.0
2017-04-13 15:30:00,141.57,141.66,140.89,140.91,121232.0,126.1359,126.2161,125.53,125.5479,121232.0
2017-04-17 09:30:00,141.26,141.37,140.36,141.03,43782.0,125.8597,125.9577,125.0578,125.6548,43782.0
2017-04-17 10:00:00,141.03,141.45,141.0,141.1,21562.0,125.6548,126.029,125.628,125.7171,21562.0
2017-04-17 10:30:00,141.06,141.48,140.85,141.35,24636.0,125.6815,126.0557,125.4944,125.9399,24636.0
2017-04-17 11:00:00,141.4,141.41,140.94,140.94,16857.0,125.9844,125.9933,125.5746,125.5746,16857.0
2017-04-17 11:30:00,140.93,141.03,140.6,140.64,22665.0,125.5657,125.6548,125.2717,125.3073,22665.0
2017-04-17 12:00:00,140.59,141.04,140.52,141.04,62047.0,125.2627,125.6637,125.2004,125.6637,62047.0
2017-04-17 12:30:00,141.01,141.2,140.96,141.0,17957.0,125.637,125.8062,125.5924,125.628,17957.0
2017-04-17 13:00:00,140.98,140.98,140.72,140.81,8913.0,125.6102,125.6102,125.3786,125.4588,8913.0
2017-04-17 13:30:00,140.81,140.84,140.61,140.74,17048.0,125.4588,125.4855,125.2806,125.3964,17048.0
2017-04-17 14:00:00,140.75,140.79,140.15,140.16,38162.0,125.4053,125.4409,124.8707,124.8796,38162.0
2017-04-17 14:30:00,140.18,140.57,140.18,140.31,24870.0,124.8974,125.2449,124.8974,125.0133,24870.0
2017-04-17 15:00:00,140.3,140.73,140.29,140.62,41864.0,125.0044,125.3875,124.9955,125.2895,41864.0
2017-04-17 15:30:00,140.63,140.88,140.49,140.84,85134.0,125.2984,125.5211,125.1736,125.4855,85134.0
2017-04-18 09:30:00,140.33,141.6,140.33,141.6,26864.0,125.0311,126.1626,125.0311,126.1626,26864.0
2017-04-18 10:00:00,141.53,141.54,140.75,140.97,45361.0,126.1003,126.1092,125.4053,125.6013,45361.0
2017-04-18 10:30:00,141.01,141.2,140.77,140.83,41777.0,125.637,125.8062,125.4231,125.4766,41777.0
2017-04-18 11:00:00,140.83,141.33,140.57,141.23,56144.0,125.4766,125.9221,125.2449,125.833,56144.0
2017-04-18 11:30:00,141.23,141.36,140.74,140.74,33067.0,125.833,125.9488,125.3964,125.3964,33067.0
2017-04-18 12:00:00,140.73,140.95,140.67,140.8,22661.0,125.3875,125.5835,125.334,125.4498,22661.0
2017-04-18 12:30:00,140.8,140.81,140.5,140.51,42236.0,125.4498,125.4588,125.1826,125.1915,42236.0
2017-04-18 13:00:00,140.53,140.97,140.4,140.95,20858.0,125.2093,125.6013,125.0935,125.5835,20858.0
2017-04-18 13:30:00,140.99,141.26,140.88,141.25,40431.0,125.6191,125.8597,125.5211,125.8508,40431.0
2017-04-18 14:00:00,141.26,141.29,141.09,141.23,25586.0,125.8597,125.8864,125.7082,125.833,25586.0
2017-04-18 14:30:00,141.21,141.27,140.97,140.99,41220.0,125.8152,125.8686,125.6013,125.6191,41220.0
2017-04-18 15:00:00,140.99,140.99,140.67,140.81,49437.0,125.6191,125.6191,125.334,125.4588,49437.0
2017-04-18 15:30:00,140.8,141.07,140.69,140.92,73430.0,125.4498,125.6904,125.3518,125.5568,73430.0
2017-04-19 09:30:00,141.53,144.63,141.52,144.6,144911.0,126.1003,128.8623,126.0914,128.8356,144911.0
2017-04-19 10:00:00,144.5,144.77,144.04,144.17,73462.0,128.7465,128.987,128.3366,128.4524,73462.0
2017-04-19 10:30:00,144.11,144.48,143.9,144.26,53333.0,128.399,128.7287,128.2119,128.5326,53333.0
2017-04-19 11:00:00,144.24,144.33,143.01,143.02,82647.0,128.5148,128.595,127.4189,127.4278,82647.0
2017-04-19 11:30:00,143.0,143.3,142.73,143.24,170801.0,127.41,127.6773,127.1694,127.6238,170801.0
2017-04-19 12:00:00,143.15,143.15,142.6,142.99,78112.0,127.5437,127.5437,127.0536,127.4011,78112.0
2017-04-19 12:30:00,143.0,143.17,142.94,143.01,37000.0,127.41,127.5615,127.3565,127.4189,37000.0
2017-04-19 13:00:00,143.01,143.2,142.94,142.98,47606.0,127.4189,127.5882,127.3565,127.3922,47606.0
2017-04-19 13:30:00,142.96,143.18,142.95,143.07,17329.0,127.3744,127.5704,127.3655,127.4724,17329.0
2017-04-19 14:00:00,143.09,143.13,142.56,142.98,44835.0,127.4902,127.5258,127.018,127.3922,44835.0
2017-04-19 14:30:00,142.99,142.99,142.44,142.55,45086.0,127.4011,127.4011,126.9111,127.0091,45086.0
2017-04-19 15:00:00,142.48,142.83,142.48,142.57,48805.0,126.9467,127.2585,126.9467,127.0269,48805.0
2017-04-19 15:30:00,142.62,142.69,142.36,142.4,183577.0,127.0714,127.1338,126.8398,126.8754,183577.0
2017-04-20 09:30:00,143.56,144.58,143.18,143.81,59766.0,127.909,128.8178,127.5704,128.1317,59766.0
2017-04-20 10:00:00,143.78,143.89,143.3,143.3,30788.0,128.105,128.203,127.6773,127.6773,30788.0
2017-04-20 10:30:00,143.26,143.96,143.09,143.95,53591.0,127.6417,128.2653,127.4902,128.2564,53591.0
2017-04-20 11:00:00,143.95,144.03,143.62,143.9,34420.0,128.2564,128.3277,127.9624,128.2119,34420.0
2017-04-20 11:30:00,143.94,144.52,143.89,144.4,19179.0,128.2475,128.7643,128.203,128.6574,19179.0
2017-04-20 12:00:00,144.49,145.11,144.44,144.86,33101.0,128.7376,129.29,128.693,129.0672,33101.0
2017-04-20 12:30:00,144.93,145.11,144.78,144.8,36056.0,129.1296,129.29,128.9959,129.0138,36056.0
2017-04-20 13:00:00,144.85,145.05,144.73,144.95,71176.0,129.0583,129.2365,128.9514,129.1474,71176.0
2017-04-20 13:30:00,144.96,145.43,144.86,145.19,79288.0,129.1563,129.5751,129.0672,129.3612,79288.0
2017-04-20 14:00:00,145.2,145.72,145.18,145.58,59456.0,129.3702,129.8335,129.3523,129.7087,59456.0
2017-04-20 14:30:00,145.58,146.34,145.51,146.25,110570.0,129.7087,130.3859,129.6464,130.3057,110570.0
2017-04-20 15:00:00,146.26,146.32,145.9,146.32,79612.0,130.3146,130.3681,129.9938,130.3681,79612.0
2017-04-20 15:30:00,146.32,146.82,146.31,146.58,374190.0,130.3681,130.8135,130.3591,130.5997,374190.0
2017-04-21 09:30:00,146.47,146.58,145.96,146.13,92196.0,130.5017,130.5997,130.0473,130.1988,92196.0
2017-04-21 10:00:00,146.09,146.37,145.51,145.51,93232.0,130.1631,130.4126,129.6464,129.6464,93232.0
2017-04-21 10:30:00,145.53,145.57,145.08,145.34,64364.0,129.6642,129.6998,129.2632,129.4949,64364.0
2017-04-21 11:00:00,145.32,145.47,145.03,145.29,55252.0,129.4771,129.6107,129.2187,129.4503,55252.0
2017-04-21 11:30:00,145.33,145.76,145.29,145.51,22485.0,129.486,129.8691,129.4503,129.6464,22485.0
2017-04-21 12:00:00,145.49,145.74,145.39,145.56,29628.0,129.6285,129.8513,129.5394,129.6909,29628.0
2017-04-21 12:30:00,145.57,146.01,145.51,145.97,20157.0,129.6998,130.0919,129.6464,130.0562,20157.0
2017-04-21 13:00:00,145.91,145.92,145.55,145.7,28371.0,130.0028,130.0117,129.682,129.8156,28371.0
2017-04-21 13:30:00,145.66,146.21,145.61,146.19,33484.0,129.78,130.27,129.7355,130.2522,33484.0
2017-04-21 14:00:00,146.15,146.82,145.99,146.8,72167.0,130.2166,130.8135,130.074,130.7957,72167.0
2017-04-21 14:30:00,146.79,146.83,146.59,146.7,52211.0,130.7868,130.8225,130.6086,130.7066,52211.0
2017-04-21 15:00:00,146.68,147.01,146.36,146.99,58872.0,130.6888,130.9828,130.4037,130.965,58872.0
2017-04-21 15:30:00,146.97,147.02,146.56,146.85,196132.0,130.9472,130.9917,130.5819,130.8403,196132.0
2017-04-24 09:30:00,147.88,148.35,146.41,146.58,143847.0,131.758,132.1767,130.4482,130.5997,143847.0
2017-04-24 10:00:00,146.58,146.8,146.34,146.55,65618.0,130.5997,130.7957,130.3859,130.573,65618.0
2017-04-24 10:30:00,146.56,146.56,146.0,146.34,57626.0,130.5819,130.5819,130.0829,130.3859,57626.0
2017-04-24 11:00:00,146.37,146.61,145.97,146.07,47310.0,130.4126,130.6264,130.0562,130.1453,47310.0
2017-04-24 11:30:00,146.0,146.46,145.92,146.13,32511.0,130.0829,130.4928,130.0117,130.1988,32511.0
2017-04-24 12:00:00,146.16,146.9,146.16,146.82,41677.0,130.2255,130.8848,130.2255,130.8135,41677.0
2017-04-24 12:30:00,146.79,147.22,146.78,146.94,32197.0,130.7868,131.1699,130.7779,130.9205,32197.0
2017-04-24 13:00:00,146.9,147.34,146.86,147.26,30541.0,130.8848,131.2769,130.8492,131.2056,30541.0
2017-04-24 13:30:00,147.25,147.38,147.17,147.3,26242.0,131.1967,131.3125,131.1254,131.2412,26242.0
2017-04-24 14:00:00,147.25,147.82,147.13,147.82,33565.0,131.1967,131.7045,131.0897,131.7045,33565.0
2017-04-24 14:30:00,147.89,147.89,147.5,147.52,45679.0,131.7669,131.7669,131.4194,131.4372,45679.0
2017-04-24 15:00:00,147.53,147.64,147.38,147.56,97180.0,131.4461,131.5441,131.3125,131.4729,97180.0
2017-04-24 15:30:00,147.54,147.56,147.01,147.1,92727.0,131.455,131.4729,130.9828,131.063,92727.0
2017-04-25 09:30:00,147.0,147.0,145.69,146.42,71770.0,130.9739,130.9739,129.8067,130.4572,71770.0
2017-04-25 10:00:00,146.35,146.35,144.98,145.36,60230.0,130.3948,130.3948,129.1741,129.5127,60230.0
2017-04-25 10:30:00,145.36,145.53,144.23,144.49,66885.0,129.5127,129.6642,128.5059,128.7376,66885.0
2017-04-25 11:00:00,144.5,145.05,144.2,144.41,44049.0,128.7465,129.2365,128.4792,128.6663,44049.0
2017-04-25 11:30:00,144.41,145.08,144.38,145.07,33831.0,128.6663,129.2632,128.6396,129.2543,33831.0
2017-04-25 12:00:00,145.06,145.37,145.04,145.22,31553.0,129.2454,129.5216,129.2276,129.388,31553.0
2017-04-25 12:30:00,145.22,145.4,145.0,145.31,32502.0,129.388,129.5484,129.192,129.4682,32502.0
2017-04-25 13:00:00,145.36,145.53,145.13,145.18,37113.0,129.5127,129.6642,129.3078,129.3523,37113.0
2017-04-25 13:30:00,145.13,145.3,145.05,145.3,26893.0,129.3078,129.4593,129.2365,129.4593,26893.0
2017-04-25 14:00:00,145.31,145.61,145.24,145.57,56633.0,129.4682,129.7355,129.4058,129.6998,56633.0
2017-04-25 14:30:00,145.56,145.76,145.47,145.63,58278.0,129.6909,129.8691,129.6107,129.7533,58278.0
2017-04-25 15:00:00,145.62,145.94,145.55,145.76,51680.0,129.7444,130.0295,129.682,129.8691,51680.0
2017-04-25 15:30:00,145.74,146.07,145.61,145.68,228730.0,129.8513,130.1453,129.7355,129.7978,228730.0
2017-04-26 09:30:00,146.29,146.44,145.43,145.97,72472.0,130.3413,130.475,129.5751,130.0562,72472.0
2017-04-26 10:00:00,145.97,146.26,145.7,146.15,36931.0,130.0562,130.3146,129.8156,130.2166,36931.0
2017-04-26 10:30:00,146.03,146.22,145.82,146.04,52442.0,130.1097,130.279,129.9226,130.1186,52442.0
2017-04-26 11:00:00,146.03,146.2,145.6,145.85,35752.0,130.1097,130.2611,129.7265,129.9493,35752.0
2017-04-26 11:30:00,145.86,145.88,145.4,145.8,52425.0,129.9582,129.976,129.5484,129.9047,52425.0
2017-04-26 12:00:00,145.79,146.07,145.76,145.95,27687.0,129.8958,130.1453,129.8691,130.0384,27687.0
2017-04-26 12:30:00,146.0,146.34,145.9,146.32,60334.0,130.0829,130.3859,129.9938,130.3681,60334.0
2017-04-26 13:00:00,146.27,146.46,145.99,146.18,128750.0,130.3235,130.4928,130.074,130.2433,128750.0
2017-04-26 13:30:00,146.15,146.52,146.05,146.22,69054.0,130.2166,130.5462,130.1275,130.279,69054.0
2017-04-26 14:00:00,146.2,146.39,146.12,146.17,59439.0,130.2611,130.4304,130.1899,130.2344,59439.0
2017-04-26 14:30:00,146.15,146.79,146.15,146.72,67979.0,130.2166,130.7868,130.2166,130.7244,67979.0
2017-04-26 15:00:00,146.67,146.91,146.4,146.54,88327.0,130.6799,130.8937,130.4393,130.5641,88327.0
2017-04-26 15:30:00,146.55,146.77,145.65,145.78,186887.0,130.573,130.769,129.7711,129.8869,186887.0
2017-04-27 09:30:00,145.75,147.42,145.12,146.95,199308.0,129.8602,131.3481,129.2989,130.9294,199308.0
2017-04-27 10:00:00,147.0,148.28,146.68,146.95,107828.0,130.9739,132.1144,130.6888,130.9294,107828.0
2017-04-27 10:30:00,146.9,147.23,145.96,146.25,70241.0,130.8848,131.1788,130.0473,130.3057,70241.0
2017-04-27 11:00:00,146.24,146.67,145.53,145.53,112173.0,130.2968,130.6799,129.6642,129.6642,112173.0
2017-04-27 11:30:00,145.54,145.54,140.96,143.84,433368.0,129.6731,129.6731,125.5924,128.1584,433368.0
2017-04-27 12:00:00,143.74,143.78,141.43,142.16,155364.0,128.0693,128.105,126.0112,126.6616,155364.0
2017-04-27 12:30:00,142.15,142.47,141.6,141.83,107569.0,126.6527,126.9378,126.1626,126.3676,107569.0
2017-04-27 13:00:00,141.97,142.49,141.81,142.42,55139.0,126.4923,126.9556,126.3497,126.8932,55139.0
2017-04-27 13:30:00,142.49,143.0,142.49,142.97,93963.0,126.9556,127.41,126.9556,127.3833,93963.0
2017-04-27 14:00:00,142.97,143.2,142.71,142.96,95841.0,127.3833,127.5882,127.1516,127.3744,95841.0
2017-04-27 14:30:00,142.96,143.17,142.84,142.97,83453.0,127.3744,127.5615,127.2674,127.3833,83453.0
2017-04-27 15:00:00,142.96,143.4,142.88,143.1,102583.0,127.3744,127.7664,127.3031,127.4991,102583.0
2017-04-27 15:30:00,143.12,143.35,142.93,143.18,188774.0,127.5169,127.7218,127.3476,127.5704,188774.0
2017-04-28 09:30:00,142.97,142.97,141.54,142.0,38842.0,127.3833,127.3833,126.1092,126.519,38842.0
2017-04-28 10:00:00,141.97,142.03,140.48,140.67,63398.0,126.4923,126.5458,125.1647,125.334,63398.0
2017-04-28 10:30:00,140.66,140.79,140.12,140.41,77892.0,125.3251,125.4409,124.844,125.1024,77892.0
2017-04-28 11:00:00,140.4,141.12,140.26,140.77,65993.0,125.0935,125.735,124.9687,125.4231,65993.0
2017-04-28 11:30:00,140.77,141.27,140.72,141.0,35374.0,125.4231,125.8686,125.3786,125.628,35374.0
2017-04-28 12:00:00,141.04,141.5,140.98,141.5,29618.0,125.6637,126.0735,125.6102,126.0735,29618.0
2017-04-28 12:30:00,141.46,141.88,141.35,141.81,44896.0,126.0379,126.4121,125.9399,126.3497,44896.0
2017-04-28 13:00:00,141.82,142.42,141.71,142.35,44815.0,126.3586,126.8932,126.2606,126.8309,44815.0
2017-04-28 13:30:00,142.36,142.56,142.13,142.56,31465.0,126.8398,127.018,126.6349,127.018,31465.0
2017-04-28 14:00:00,142.59,142.69,142.36,142.61,72779.0,127.0447,127.1338,126.8398,127.0625,72779.0
2017-04-28 14:30:00,142.61,142.61,142.01,142.01,82578.0,127.0625,127.0625,126.5279,126.5279,82578.0
2017-04-28 15:00:00,142.04,142.22,141.97,142.2,194974.0,126.5547,126.715,126.4923,126.6972,194974.0
2017-04-28 15:30:00,142.16,142.34,142.0,142.13,205966.0,126.6616,126.822,126.519,126.6349,205966.0
2017-05-01 09:30:00,143.15,143.15,140.75,140.88,78875.0,127.5437,127.5437,125.4053,125.5211,78875.0
2017-05-01 10:00:00,140.78,141.67,140.74,141.27,88871.0,125.432,126.225,125.3964,125.8686,88871.0
2017-05-01 10:30:00,141.32,141.83,141.25,141.31,24673.0,125.9132,126.3676,125.8508,125.9042,24673.0
2017-05-01 11:00:00,141.27,141.69,141.21,141.6,41854.0,125.8686,126.2428,125.8152,126.1626,41854.0
2017-05-01 11:30:00,141.66,141.66,141.15,141.29,42897.0,126.2161,126.2161,125.7617,125.8864,42897.0
2017-05-01 12:00:00,141.29,141.53,141.1,141.14,34716.0,125.8864,126.1003,125.7171,125.7528,34716.0
2017-05-01 12:30:00,141.11,141.11,140.68,140.88,42429.0,125.7261,125.7261,125.3429,125.5211,42429.0
2017-05-01 13:00:00,140.85,141.0,140.36,140.39,55144.0,125.4944,125.628,125.0578,125.0845,55144.0
2017-05-01 13:30:00,140.4,141.17,140.4,141.16,22237.0,125.0935,125.7795,125.0935,125.7706,22237.0
2017-05-01 14:00:00,141.19,141.38,140.95,141.38,32451.0,125.7973,125.9666,125.5835,125.9666,32451.0
2017-05-01 14:30:00,141.28,141.58,141.14,141.26,53636.0,125.8775,126.1448,125.7528,125.8597,53636.0
2017-05-01 15:00:00,141.26,141.49,140.86,140.95,76782.0,125.8597,126.0646,125.5033,125.5835,76782.0
2017-05-01 15:30:00,140.97,141.07,140.49,140.55,152365.0,125.6013,125.6904,125.1736,125.2271,152365.0
2017-05-02 09:30:00,140.44,141.02,139.87,140.01,56855.0,125.1291,125.6459,124.6212,124.746,56855.0
2017-05-02 10:00:00,140.02,141.06,139.97,140.82,143516.0,124.7549,125.6815,124.7103,125.4677,143516.0
2017-05-02 10:30:00,140.84,141.64,140.8,141.61,76444.0,125.4855,126.1983,125.4498,126.1715,76444.0
2017-05-02 11:00:00,141.58,141.75,141.39,141.68,45937.0,126.1448,126.2963,125.9755,126.2339,45937.0
2017-05-02 11:30:00,141.74,142.13,141.47,141.83,27992.0,126.2874,126.6349,126.0468,126.3676,27992.0
2017-05-02 12:00:00,141.93,142.25,141.66,142.25,33296.0,126.4567,126.7418,126.2161,126.7418,33296.0
2017-05-02 12:30:00,142.25,142.45,141.96,142.25,17633.0,126.7418,126.92,126.4834,126.7418,17633.0
2017-05-02 13:00:00,142.19,142.3,141.95,142.17,34970.0,126.6883,126.7863,126.4745,126.6705,34970.0
2017-05-02 13:30:00,142.19,142.34,142.07,142.13,20699.0,126.6883,126.822,126.5814,126.6349,20699.0
2017-05-02 14:00:00,142.06,142.36,141.96,142.1,22550.0,126.5725,126.8398,126.4834,126.6081,22550.0
2017-05-02 14:30:00,142.04,142.49,142.03,142.49,20714.0,126.5547,126.9556,126.5458,126.9556,20714.0
2017-05-02 15:00:00,142.47,142.67,142.35,142.44,35602.0,126.9378,127.116,126.8309,126.9111,35602.0
2017-05-02 15:30:00,142.43,142.6,142.35,142.53,88282.0,126.9021,127.0536,126.8309,126.9912,88282.0
2017-05-03 09:30:00,142.49,143.39,142.19,142.79,26736.0,126.9556,127.7575,126.6883,127.2229,26736.0
2017-05-03 10:00:00,142.78,142.83,141.96,142.77,17182.0,127.214,127.2585,126.4834,127.2051,17182.0
2017-05-03 10:30:00,142.67,143.19,142.49,143.09,37833.0,127.116,127.5793,126.9556,127.4902,37833.0
2017-05-03 11:00:00,143.11,143.43,142.8,142.96,19897.0,127.508,127.7931,127.2318,127.3744,19897.0
2017-05-03 11:30:00,142.96,143.42,142.96,143.34,15375.0,127.3744,127.7842,127.3744,127.7129,15375.0
2017-05-03 12:00:00,143.28,143.3,142.9,142.94,14592.0,127.6595,127.6773,127.3209,127.3565,14592.0
2017-05-03 12:30:00,142.98,143.01,142.69,143.01,16741.0,127.3922,127.4189,127.1338,127.4189,16741.0
2017-05-03 13:00:00,143.01,143.18,143.0,143.18,26487.0,127.4189,127.5704,127.41,127.5704,26487.0
2017-05-03 13:30:00,143.19,143.19,143.0,143.07,20007.0,127.5793,127.5793,127.41,127.4724,20007.0
2017-05-03 14:00:00,143.19,143.39,142.93,143.06,26011.0,127.5793,127.7575,127.3476,127.4635,26011.0
2017-05-03 14:30:00,142.98,143.11,142.88,143.04,22500.0,127.3922,127.508,127.3031,127.4456,22500.0
2017-05-03 15:00:00,143.03,143.08,142.86,142.97,48039.0,127.4367,127.4813,127.2853,127.3833,48039.0
2017-05-03 15:30:00,142.99,143.02,142.73,142.82,116278.0,127.4011,127.4278,127.1694,127.2496,116278.0
2017-05-04 09:30:00,142.71,143.7,142.71,143.53,28428.0,127.1516,128.0337,127.1516,127.8822,28428.0
2017-05-04 10:00:00,143.58,144.41,143.44,144.03,43066.0,127.9268,128.6663,127.802,128.3277,43066.0
2017-05-04 10:30:00,144.03,144.74,144.02,144.46,38813.0,128.3277,128.9603,128.3188,128.7108,38813.0
2017-05-04 11:00:00,144.49,144.7,144.36,144.65,33380.0,128.7376,128.9247,128.6217,128.8801,33380.0
2017-05-04 11:30:00,144.64,144.83,144.45,144.6,31132.0,128.8712,129.0405,128.7019,128.8356,31132.0
2017-05-04 12:00:00,144.69,144.69,143.86,143.9,29859.0,128.9158,128.9158,128.1762,128.2119,29859.0
2017-05-04 12:30:00,143.88,144.47,143.75,144.34,17000.0,128.1941,128.7197,128.0782,128.6039,17000.0
2017-05-04 13:00:00,144.31,144.37,144.11,144.16,10585.0,128.5772,128.6306,128.399,128.4435,10585.0
2017-05-04 13:30:00,144.16,144.54,143.97,144.33,18285.0,128.4435,128.7821,128.2743,128.595,18285.0
2017-05-04 14:00:00,144.42,144.53,144.22,144.42,18967.0,128.6752,128.7732,128.497,128.6752,18967.0
2017-05-04 14:30:00,144.42,144.59,144.39,144.44,16407.0,128.6752,128.8267,128.6485,128.693,16407.0
2017-05-04 15:00:00,144.42,144.52,144.19,144.43,39507.0,128.6752,128.7643,128.4703,128.6841,39507.0
2017-05-04 15:30:00,144.43,144.95,144.43,144.81,103179.0,128.6841,129.1474,128.6841,129.0227,103179.0
2017-05-05 09:30:00,144.98,144.98,143.6,144.27,58967.0,129.1741,129.1741,127.9446,128.5415,58967.0
2017-05-05 10:00:00,144.27,144.92,144.04,144.35,50931.0,128.5415,129.1207,128.3366,128.6128,50931.0
2017-05-05 10:30:00,144.31,144.43,144.11,144.38,31874.0,128.5772,128.6841,128.399,128.6396,31874.0
2017-05-05 11:00:00,144.38,144.74,144.16,144.58,39033.0,128.6396,128.9603,128.4435,128.8178,39033.0
2017-05-05 11:30:00,144.63,144.64,144.18,144.49,64928.0,128.8623,128.8712,128.4614,128.7376,64928.0
2017-05-05 12:00:00,144.49,144.73,144.26,144.7,26979.0,128.7376,128.9514,128.5326,128.9247,26979.0
2017-05-05 12:30:00,144.65,144.69,144.29,144.52,40254.0,128.8801,128.9158,128.5594,128.7643,40254.0
2017-05-05 13:00:00,144.53,144.56,144.23,144.36,17361.0,128.7732,128.7999,128.5059,128.6217,17361.0
2017-05-05 13:30:00,144.36,144.53,144.17,144.53,19592.0,128.6217,128.7732,128.4524,128.7732,19592.0
2017-05-05 14:00:00,144.54,144.79,144.35,144.75,19359.0,128.7821,129.0049,128.6128,128.9692,19359.0
2017-05-05 14:30:00,144.71,144.99,144.6,144.81,22340.0,128.9336,129.1831,128.8356,129.0227,22340.0
2017-05-05 15:00:00,144.77,144.9,144.56,144.68,27209.0,128.987,129.1029,128.7999,128.9068,27209.0
2017-05-05 15:30:00,144.69,145.02,144.59,144.98,73852.0,128.9158,129.2098,128.8267,129.1741,73852.0
2017-05-08 09:30:00,145.17,145.54,144.76,145.51,51251.0,129.3434,129.6731,128.9781,129.6464,51251.0
2017-05-08 10:00:00,145.46,145.69,144.99,145.2,47693.0,129.6018,129.8067,129.1831,129.3702,47693.0
2017-05-08 10:30:00,145.19,145.64,144.97,145.22,28923.0,129.3612,129.7622,129.1652,129.388,28923.0
2017-05-08 11:00:00,145.3,145.53,144.76,145.09,31158.0,129.4593,129.6642,128.9781,129.2721,31158.0
2017-05-08 11:30:00,144.97,146.1,144.97,145.81,39242.0,129.1652,130.172,129.1652,129.9137,39242.0
2017-05-08 12:00:00,145.84,146.21,145.69,145.92,33582.0,129.9404,130.27,129.8067,130.0117,33582.0
2017-05-08 12:30:00,145.85,146.27,145.85,146.19,24339.0,129.9493,130.3235,129.9493,130.2522,24339.0
2017-05-08 13:00:00,146.19,146.38,146.01,146.38,18408.0,130.2522,130.4215,130.0919,130.4215,18408.0
2017-05-08 13:30:00,146.35,146.53,146.27,146.52,26548.0,130.3948,130.5552,130.3235,130.5462,26548.0
2017-05-08 14:00:00,146.51,146.83,146.44,146.75,32209.0,130.5373,130.8225,130.475,130.7512,32209.0
2017-05-08 14:30:00,146.79,146.88,146.65,146.84,53217.0,130.7868,130.867,130.6621,130.8314,53217.0
2017-05-08 15:00:00,146.77,146.99,146.69,146.77,40445.0,130.769,130.965,130.6977,130.769,40445.0
2017-05-08 15:30:00,146.79,147.06,146.78,146.89,166793.0,130.7868,131.0274,130.7779,130.8759,166793.0
2017-05-09 09:30:00,146.81,147.11,146.3,146.97,45461.0,130.8046,131.0719,130.3502,130.9472,45461.0
2017-05-09 10:00:00,146.95,147.03,145.32,145.57,65084.0,130.9294,131.0006,129.4771,129.6998,65084.0
2017-05-09 10:30:00,145.59,145.59,144.81,145.04,46820.0,129.7176,129.7176,129.0227,129.2276,46820.0
2017-05-09 11:00:00,145.05,145.45,144.79,145.15,52320.0,129.2365,129.5929,129.0049,129.3256,52320.0
2017-05-09 11:30:00,145.16,145.47,144.99,145.34,48425.0,129.3345,129.6107,129.1831,129.4949,48425.0
2017-05-09 12:00:00,145.35,145.76,145.25,145.76,79342.0,129.5038,129.8691,129.4147,129.8691,79342.0
2017-05-09 12:30:00,145.77,146.09,145.69,145.8,28395.0,129.878,130.1631,129.8067,129.9047,28395.0
2017-05-09 13:00:00,145.84,146.4,145.84,146.35,30180.0,129.9404,130.4393,129.9404,130.3948,30180.0
2017-05-09 13:30:00,146.26,146.39,145.95,146.09,24070.0,130.3146,130.4304,130.0384,130.1631,24070.0
2017-05-09 14:00:00,146.13,146.34,145.92,146.02,32854.0,130.1988,130.3859,130.0117,130.1008,32854.0
2017-05-09 14:30:00,146.02,146.18,145.97,146.02,21998.0,130.1008,130.2433,130.0562,130.1008,21998.0
2017-05-09 15:00:00,146.05,146.36,145.99,146.24,23426.0,130.1275,130.4037,130.074,130.2968,23426.0
2017-05-09 15:30:00,146.26,146.38,145.71,146.12,107322.0,130.3146,130.4215,129.8246,130.1899,107322.0
2017-05-10 09:30:00,145.88,145.88,145.31,145.81,27553.0,129.976,129.976,129.4682,129.9137,27553.0
2017-05-10 10:00:00,145.74,146.26,145.45,145.59,26453.0,129.8513,130.3146,129.5929,129.7176,26453.0
2017-05-10 10:30:00,145.58,145.79,145.17,145.28,28907.0,129.7087,129.8958,129.3434,129.4414,28907.0
2017-05-10 11:00:00,145.24,145.49,145.15,145.39,23707.0,129.4058,129.6285,129.3256,129.5394,23707.0
2017-05-10 11:30:00,145.38,145.57,145.34,145.42,14498.0,129.5305,129.6998,129.4949,129.5662,14498.0
2017-05-10 12:00:00,145.45,145.58,145.33,145.52,17290.0,129.5929,129.7087,129.486,129.6553,17290.0
2017-05-10 12:30:00,145.52,145.71,145.48,145.64,8758.0,129.6553,129.8246,129.6196,129.7622,8758.0
2017-05-10 13:00:00,145.66,145.74,145.54,145.7,8905.0,129.78,129.8513,129.6731,129.8156,8905.0
2017-05-10 13:30:00,145.7,145.72,145.56,145.67,8885.0,129.8156,129.8335,129.6909,129.7889,8885.0
2017-05-10 14:00:00,145.61,145.81,145.47,145.77,24688.0,129.7355,129.9137,129.6107,129.878,24688.0
2017-05-10 14:30:00,145.82,146.13,145.82,145.92,10599.0,129.9226,130.1988,129.9226,130.0117,10599.0
2017-05-10 15:00:00,145.97,146.07,145.82,145.98,17726.0,130.0562,130.1453,129.9226,130.0651,17726.0
2017-05-10 15:30:00,145.95,146.2,145.93,146.11,53854.0,130.0384,130.2611,130.0206,130.1809,53854.0
2017-05-11 09:30:00,145.49,146.02,143.25,143.5,60448.0,129.6285,130.1008,127.6327,127.8555,60448.0
2017-05-11 10:00:00,143.59,144.06,143.02,143.69,47355.0,127.9357,128.3544,127.4278,128.0248,47355.0
2017-05-11 10:30:00,143.75,145.24,143.62,144.94,39116.0,128.0782,129.4058,127.9624,129.1385,39116.0
2017-05-11 11:00:00,144.97,145.44,144.92,145.24,27038.0,129.1652,129.584,129.1207,129.4058,27038.0
2017-05-11 11:30:00,145.21,145.96,145.13,145.74,29231.0,129.3791,130.0473,129.3078,129.8513,29231.0
2017-05-11 12:00:00,145.75,145.97,145.57,145.75,24778.0,129.8602,130.0562,129.6998,129.8602,24778.0
2017-05-11 12:30:00,145.75,145.8,145.09,145.19,25784.0,129.8602,129.9047,129.2721,129.3612,25784.0
2017-05-11 13:00:00,145.23,145.52,145.13,145.33,57692.0,129.3969,129.6553,129.3078,129.486,57692.0
2017-05-11 13:30:00,145.46,145.73,145.25,145.62,16546.0,129.6018,129.8424,129.4147,129.7444,16546.0
2017-05-11 14:00:00,145.67,145.89,145.31,145.77,20402.0,129.7889,129.9849,129.4682,129.878,20402.0
2017-05-11 14:30:00,145.79,146.09,145.71,145.94,29040.0,129.8958,130.1631,129.8246,130.0295,29040.0
2017-05-11 15:00:00,146.0,146.15,145.69,145.75,58568.0,130.0829,130.2166,129.8067,129.8602,58568.0
2017-05-11 15:30:00,145.76,146.17,145.76,145.88,148302.0,129.8691,130.2344,129.8691,129.976,148302.0
2017-05-12 09:30:00,145.76,145.76,144.41,145.24,35039.0,129.8691,129.8691,128.6663,129.4058,35039.0
2017-05-12 10:00:00,145.32,145.32,144.48,144.96,33359.0,129.4771,129.4771,128.7287,129.1563,33359.0
2017-05-12 10:30:00,144.93,145.31,144.82,145.09,29184.0,129.1296,129.4682,129.0316,129.2721,29184.0
2017-05-12 11:00:00,145.06,145.49,144.73,144.92,53934.0,129.2454,129.6285,128.9514,129.1207,53934.0
2017-05-12 11:30:00,144.92,145.08,144.52,144.63,23629.0,129.1207,129.2632,128.7643,128.8623,23629.0
2017-05-12 12:00:00,144.62,144.74,144.39,144.71,24960.0,128.8534,128.9603,128.6485,128.9336,24960.0
2017-05-12 12:30:00,144.67,145.11,144.62,145.03,42819.0,128.8979,129.29,128.8534,129.2187,42819.0
2017-05-12 13:00:00,145.0,145.09,144.76,145.06,19211.0,129.192,129.2721,128.9781,129.2454,19211.0
2017-05-12 13:30:00,145.06,145.11,144.85,145.07,15040.0,129.2454,129.29,129.0583,129.2543,15040.0
2017-05-12 14:00:00,145.08,145.08,144.78,144.89,25477.0,129.2632,129.2632,128.9959,129.094,25477.0
2017-05-12 14:30:00,144.84,144.92,144.71,144.88,18369.0,129.0494,129.1207,128.9336,129.085,18369.0
2017-05-12 15:00:00,144.9,145.15,144.81,145.14,27719.0,129.1029,129.3256,129.0227,129.3167,27719.0
2017-05-12 15:30:00,145.09,145.15,144.88,145.01,91749.0,129.2721,129.3256,129.085,129.2009,91749.0
2017-05-15 09:30:00,144.66,147.16,144.49,147.15,58370.0,128.889,131.1165,128.7376,131.1076,58370.0
2017-05-15 10:00:00,147.03,147.05,146.05,146.77,107967.0,131.0006,131.0185,130.1275,130.769,107967.0
2017-05-15 10:30:00,146.75,146.87,146.36,146.66,37976.0,130.7512,130.8581,130.4037,130.671,37976.0
2017-05-15 11:00:00,146.63,146.96,146.35,146.57,44548.0,130.6443,130.9383,130.3948,130.5908,44548.0
2017-05-15 11:30:00,146.54,146.71,146.17,146.25,28655.0,130.5641,130.7155,130.2344,130.3057,28655.0
2017-05-15 12:00:00,146.24,146.24,146.04,146.21,39685.0,130.2968,130.2968,130.1186,130.27,39685.0
2017-05-15 12:30:00,146.22,146.46,146.21,146.39,26305.0,130.279,130.4928,130.27,130.4304,26305.0
2017-05-15 13:00:00,146.41,146.41,146.22,146.37,25460.0,130.4482,130.4482,130.279,130.4126,25460.0
2017-05-15 13:30:00,146.37,146.5,146.26,146.34,46450.0,130.4126,130.5284,130.3146,130.3859,46450.0
2017-05-15 14:00:00,146.34,146.38,146.05,146.06,42520.0,130.3859,130.4215,130.1275,130.1364,42520.0
2017-05-15 14:30:00,146.11,146.11,145.54,145.75,75615.0,130.1809,130.1809,129.6731,129.8602,75615.0
2017-05-15 15:00:00,145.77,146.14,145.75,146.12,117406.0,129.878,130.2077,129.8602,130.1899,117406.0
2017-05-15 15:30:00,146.1,146.12,145.73,145.84,220426.0,130.172,130.1899,129.8424,129.9404,220426.0
2017-05-16 09:30:00,146.65,146.65,142.67,143.19,127549.0,130.6621,130.6621,127.116,127.5793,127549.0
2017-05-16 10:00:00,143.26,144.35,143.23,143.5,133986.0,127.6417,128.6128,127.6149,127.8555,133986.0
2017-05-16 10:30:00,143.51,143.63,142.11,142.33,106612.0,127.8644,127.9713,126.617,126.813,106612.0
2017-05-16 11:00:00,142.38,142.9,142.14,142.9,90703.0,126.8576,127.3209,126.6438,127.3209,90703.0
2017-05-16 11:30:00,142.99,143.52,142.88,143.35,110548.0,127.4011,127.8733,127.3031,127.7218,110548.0
2017-05-16 12:00:00,143.35,144.42,143.35,144.35,63730.0,127.7218,128.6752,127.7218,128.6128,63730.0
2017-05-16 12:30:00,144.36,144.77,143.76,143.76,165354.0,128.6217,128.987,128.0871,128.0871,165354.0
2017-05-16 13:00:00,143.78,144.65,143.75,144.53,121035.0,128.105,128.8801,128.0782,128.7732,121035.0
2017-05-16 13:30:00,144.53,145.25,144.53,145.09,54144.0,128.7732,129.4147,128.7732,129.2721,54144.0
2017-05-16 14:00:00,145.03,145.73,145.01,145.27,133763.0,129.2187,129.8424,129.2009,129.4325,133763.0
2017-05-16 14:30:00,145.28,145.96,145.01,145.39,222846.0,129.4414,130.0473,129.2009,129.5394,222846.0
2017-05-16 15:00:00,145.45,145.62,144.78,144.84,171016.0,129.5929,129.7444,128.9959,129.0494,171016.0
2017-05-16 15:30:00,144.89,145.58,144.8,145.22,274008.0,129.094,129.7087,129.0138,129.388,274008.0
2017-05-17 09:30:00,143.71,145.1,142.89,143.91,81136.0,128.0426,129.2811,127.312,128.2208,81136.0
2017-05-17 10:00:00,143.96,144.28,143.43,143.91,157145.0,128.2653,128.5505,127.7931,128.2208,157145.0
2017-05-17 10:30:00,144.03,144.13,143.64,143.87,71165.0,128.3277,128.4168,127.9802,128.1852,71165.0
2017-05-17 11:00:00,143.93,144.34,143.92,144.19,33275.0,128.2386,128.6039,128.2297,128.4703,33275.0
2017-05-17 11:30:00,144.23,144.31,144.01,144.2,42006.0,128.5059,128.5772,128.3099,128.4792,42006.0
2017-05-17 12:00:00,144.2,144.3,144.09,144.11,28058.0,128.4792,128.5683,128.3812,128.399,28058.0
2017-05-17 12:30:00,144.14,144.64,144.09,144.44,92074.0,128.4257,128.8712,128.3812,128.693,92074.0
2017-05-17 13:00:00,144.45,144.9,144.41,144.65,40958.0,128.7019,129.1029,128.6663,128.8801,40958.0
2017-05-17 13:30:00,144.65,144.78,144.5,144.65,42203.0,128.8801,128.9959,128.7465,128.8801,42203.0
2017-05-17 14:00:00,144.59,144.74,144.35,144.46,45099.0,128.8267,128.9603,128.6128,128.7108,45099.0
2017-05-17 14:30:00,144.46,144.74,144.41,144.65,97131.0,128.7108,128.9603,128.6663,128.8801,97131.0
2017-05-17 15:00:00,144.7,144.99,144.54,144.91,58491.0,128.9247,129.1831,128.7821,129.1118,58491.0
2017-05-17 15:30:00,144.87,145.13,144.39,144.52,217130.0,129.0761,129.3078,128.6485,128.7643,217130.0
2017-05-18 09:30:00,144.73,146.31,144.52,146.28,86514.0,128.9514,130.3591,128.7643,130.3324,86514.0
2017-05-18 10:00:00,146.23,147.51,146.12,147.08,117582.0,130.2879,131.4283,130.1899,131.0452,117582.0
2017-05-18 10:30:00,147.15,147.39,146.19,146.85,93668.0,131.1076,131.3214,130.2522,130.8403,93668.0
2017-05-18 11:00:00,146.92,148.56,146.81,148.28,71474.0,130.9026,132.3638,130.8046,132.1144,71474.0
2017-05-18 11:30:00,148.28,148.43,147.42,147.7,74301.0,132.1144,132.248,131.3481,131.5976,74301.0
2017-05-18 12:00:00,147.7,147.73,147.05,147.33,67316.0,131.5976,131.6243,131.0185,131.2679,67316.0
2017-05-18 12:30:00,147.29,147.85,147.01,147.77,56627.0,131.2323,131.7313,130.9828,131.66,56627.0
2017-05-18 13:00:00,147.73,147.99,147.52,147.62,53008.0,131.6243,131.856,131.4372,131.5263,53008.0
2017-05-18 13:30:00,147.64,148.81,147.6,148.63,64441.0,131.5441,132.5866,131.5085,132.4262,64441.0
2017-05-18 14:00:00,148.64,149.17,148.47,148.84,76931.0,132.4351,132.9073,132.2837,132.6133,76931.0
2017-05-18 14:30:00,148.8,148.94,148.62,148.74,82211.0,132.5777,132.7024,132.4173,132.5242,82211.0
2017-05-18 15:00:00,148.73,148.84,148.45,148.7,258808.0,132.5153,132.6133,132.2658,132.4886,258808.0
2017-05-18 15:30:00,148.68,148.89,148.45,148.51,190829.0,132.4708,132.6579,132.2658,132.3193,190829.0
2017-05-19 09:30:00,148.85,149.08,147.91,148.34,98830.0,132.6222,132.8272,131.7847,132.1678,98830.0
2017-05-19 10:00:00,148.26,149.41,148.05,149.33,86548.0,132.0966,133.1212,131.9094,133.0499,86548.0
2017-05-19 10:30:00,149.3,149.36,148.85,148.93,62488.0,133.0232,133.0766,132.6222,132.6935,62488.0
2017-05-19 11:00:00,148.9,149.09,148.54,148.96,52931.0,132.6668,132.8361,132.346,132.7202,52931.0
2017-05-19 11:30:00,148.89,149.22,148.46,149.18,62442.0,132.6579,132.9519,132.2747,132.9163,62442.0
2017-05-19 12:00:00,149.22,150.16,149.22,149.79,101866.0,132.9519,133.7894,132.9519,133.4598,101866.0
2017-05-19 12:30:00,149.79,150.21,149.77,149.98,98166.0,133.4598,133.834,133.4419,133.629,98166.0
2017-05-19 13:00:00,149.97,150.32,149.94,150.27,32451.0,133.6201,133.932,133.5934,133.8874,32451.0
2017-05-19 13:30:00,150.27,150.56,150.19,150.51,44566.0,133.8874,134.1458,133.8161,134.1013,44566.0
2017-05-19 14:00:00,150.49,150.93,150.46,150.8,93113.0,134.0834,134.4755,134.0567,134.3596,93113.0
2017-05-19 14:30:00,150.69,151.51,150.66,151.3,120291.0,134.2616,134.9922,134.2349,134.8051,120291.0
2017-05-19 15:00:00,151.35,151.62,151.07,151.33,178791.0,134.8497,135.0902,134.6002,134.8319,178791.0
2017-05-19 15:30:00,151.29,151.72,151.2,151.41,330726.0,134.7962,135.1793,134.716,134.9031,330726.0
2017-05-22 09:30:00,150.9,151.35,148.1,148.72,341779.0,134.4487,134.8497,131.954,132.5064,341779.0
2017-05-22 10:00:00,148.81,150.0,148.62,149.85,147113.0,132.5866,133.6469,132.4173,133.5132,147113.0
2017-05-22 10:30:00,149.86,150.77,149.52,150.66,181291.0,133.5221,134.3329,133.2192,134.2349,181291.0
2017-05-22 11:00:00,150.63,150.97,150.08,150.2,112010.0,134.2082,134.5111,133.7181,133.8251,112010.0
2017-05-22 11:30:00,150.14,150.43,149.4,149.65,98700.0,133.7716,134.03,133.1123,133.335,98700.0
2017-05-22 12:00:00,149.66,149.86,149.46,149.5,60116.0,133.3439,133.5221,133.1657,133.2014,60116.0
2017-05-22 12:30:00,149.53,149.95,149.43,149.76,45233.0,133.2281,133.6023,133.139,133.433,45233.0
2017-05-22 13:00:00,149.75,149.77,149.43,149.59,49821.0,133.4241,133.4419,133.139,133.2816,49821.0
2017-05-22 13:30:00,149.59,149.63,149.42,149.53,35501.0,133.2816,133.3172,133.1301,133.2281,35501.0
2017-05-22 14:00:00,149.53,149.53,149.08,149.15,57848.0,133.2281,133.2281,132.8272,132.8895,57848.0
2017-05-22 14:30:00,149.15,149.17,148.37,148.55,110117.0,132.8895,132.9073,132.1946,132.3549,110117.0
2017-05-22 15:00:00,148.58,148.72,148.17,148.41,57395.0,132.3817,132.5064,132.0164,132.2302,57395.0
2017-05-22 15:30:00,148.41,148.51,147.2,147.28,324163.0,132.2302,132.3193,131.1521,131.2234,324163.0
2017-05-23 09:30:00,139.15,143.08,139.14,141.66,485562.0,123.9797,127.4813,123.9708,126.2161,485562.0
2017-05-23 10:00:00,141.48,143.76,141.42,143.3,391758.0,126.0557,128.0871,126.0023,127.6773,391758.0
2017-05-23 10:30:00,143.27,143.83,141.35,142.06,321828.0,127.6506,128.1495,125.9399,126.5725,321828.0
2017-05-23 11:00:00,142.05,143.07,141.85,142.58,154005.0,126.5636,127.4724,126.3854,127.0358,154005.0
2017-05-23 11:30:00,142.57,142.76,141.77,142.01,137581.0,127.0269,127.1962,126.3141,126.5279,137581.0
2017-05-23 12:00:00,142.06,143.09,142.05,143.04,177285.0,126.5725,127.4902,126.5636,127.4456,177285.0
2017-05-23 12:30:00,143.05,143.34,142.46,142.81,125914.0,127.4546,127.7129,126.9289,127.2407,125914.0
2017-05-23 13:00:00,142.91,143.17,142.02,142.05,97773.0,127.3298,127.5615,126.5368,126.5636,97773.0
2017-05-23 13:30:00,142.11,142.4,141.98,142.14,67804.0,126.617,126.8754,126.5012,126.6438,67804.0
2017-05-23 14:00:00,142.1,142.46,141.43,141.8,160878.0,126.6081,126.9289,126.0112,126.3408,160878.0
2017-05-23 14:30:00,141.83,141.95,140.8,140.92,149214.0,126.3676,126.4745,125.4498,125.5568,149214.0
2017-05-23 15:00:00,140.93,141.15,140.0,140.54,294413.0,125.5657,125.7617,124.7371,125.2182,294413.0
2017-05-23 15:30:00,140.56,140.88,140.01,140.59,529747.0,125.236,125.5211,124.746,125.2627,529747.0
2017-05-24 09:30:00,132.72,135.9,131.3,133.06,1325704.0,118.2507,121.0841,116.9855,118.5537,1325704.0
2017-05-24 10:00:00,133.13,134.42,132.25,133.6,456935.0,118.616,119.7654,117.832,119.0348,456935.0
2017-05-24 10:30:00,133.53,134.7,133.28,133.52,511432.0,118.9724,120.0149,118.7497,118.9635,511432.0
2017-05-24 11:00:00,133.54,135.5,133.11,135.14,441143.0,118.9813,120.7277,118.5982,120.4069,441143.0
2017-05-24 11:30:00,135.2,135.4,134.56,135.27,219710.0,120.4604,120.6386,119.8901,120.5227,219710.0
2017-05-24 12:00:00,135.27,135.9,134.27,135.25,218298.0,120.5227,121.0841,119.6318,120.5049,218298.0
2017-05-24 12:30:00,135.19,135.19,134.25,134.25,192618.0,120.4515,120.4515,119.6139,119.6139,192618.0
2017-05-24 13:00:00,134.27,134.37,133.2,133.58,171893.0,119.6318,119.7209,118.6784,119.017,171893.0
2017-05-24 13:30:00,133.57,133.91,133.28,133.5,136634.0,119.0081,119.311,118.7497,118.9457,136634.0
2017-05-24 14:00:00,133.5,134.0,133.21,133.74,203399.0,118.9457,119.3912,118.6873,119.1595,203399.0
2017-05-24 14:30:00,133.72,133.88,133.11,133.5,319863.0,119.1417,119.2843,118.5982,118.9457,319863.0
2017-05-24 15:00:00,133.51,133.52,132.66,133.09,328530.0,118.9546,118.9635,118.1973,118.5804,328530.0
2017-05-24 15:30:00,133.1,133.43,132.6,132.95,612573.0,118.5893,118.8833,118.1438,118.4557,612573.0
2017-05-25 09:30:00,133.0,134.07,130.74,131.06,489673.0,118.5002,119.4536,116.4866,116.7717,489673.0
2017-05-25 10:00:00,131.06,131.85,130.98,131.67,297684.0,116.7717,117.4756,116.7004,117.3152,297684.0
2017-05-25 10:30:00,131.57,131.8,130.37,130.78,294871.0,117.2261,117.431,116.1569,116.5222,294871.0
2017-05-25 11:00:00,130.82,131.06,130.13,130.2,231988.0,116.5579,116.7717,115.9431,116.0055,231988.0
2017-05-25 11:30:00,130.22,130.45,130.1,130.17,188504.0,116.0233,116.2282,115.9164,115.9787,188504.0
2017-05-25 12:00:00,130.19,130.23,129.4,130.05,384062.0,115.9966,116.0322,115.2927,115.8718,384062.0
2017-05-25 12:30:00,130.06,130.98,129.98,130.21,265175.0,115.8807,116.7004,115.8095,116.0144,265175.0
2017-05-25 13:00:00,130.21,130.41,130.05,130.34,103126.0,116.0144,116.1926,115.8718,116.1302,103126.0
2017-05-25 13:30:00,130.35,130.98,130.19,130.75,131269.0,116.1391,116.7004,115.9966,116.4955,131269.0
2017-05-25 14:00:00,130.76,131.85,130.67,131.65,163027.0,116.5044,117.4756,116.4242,117.2974,163027.0
2017-05-25 14:30:00,131.63,132.26,131.34,132.26,136054.0,117.2796,117.8409,117.0212,117.8409,136054.0
2017-05-25 15:00:00,132.19,132.4,131.42,131.5,140312.0,117.7785,117.9656,117.0925,117.1637,140312.0
2017-05-25 15:30:00,131.47,132.24,131.28,131.96,316165.0,117.137,117.8231,116.9677,117.5736,316165.0
2017-05-26 09:30:00,131.84,133.03,131.44,132.82,295407.0,117.4667,118.5269,117.1103,118.3398,295407.0
2017-05-26 10:00:00,132.76,132.96,132.47,132.91,143529.0,118.2864,118.4646,118.028,118.42,143529.0
2017-05-26 10:30:00,132.97,133.78,132.84,133.59,102767.0,118.4735,119.1952,118.3577,119.0259,102767.0
2017-05-26 11:00:00,133.59,134.86,133.56,134.54,226588.0,119.0259,120.1574,118.9992,119.8723,226588.0
2017-05-26 11:30:00,134.54,134.62,134.02,134.21,112826.0,119.8723,119.9436,119.409,119.5783,112826.0
2017-05-26 12:00:00,134.19,134.62,134.05,134.6,74305.0,119.5605,119.9436,119.4357,119.9258,74305.0
2017-05-26 12:30:00,134.62,135.06,134.45,134.9,84568.0,119.9436,120.3356,119.7921,120.1931,84568.0
2017-05-26 13:00:00,134.89,135.5,134.83,135.27,78667.0,120.1842,120.7277,120.1307,120.5227,78667.0
2017-05-26 13:30:00,135.27,135.7,135.27,135.32,133836.0,120.5227,120.9059,120.5227,120.5673,133836.0
2017-05-26 14:00:00,135.35,135.5,135.22,135.35,47963.0,120.594,120.7277,120.4782,120.594,47963.0
2017-05-26 14:30:00,135.34,135.34,134.57,134.99,159043.0,120.5851,120.5851,119.8991,120.2733,159043.0
2017-05-26 15:00:00,134.99,135.02,134.21,134.31,146759.0,120.2733,120.3,119.5783,119.6674,146759.0
2017-05-26 15:30:00,134.32,134.42,134.09,134.16,304379.0,119.6763,119.7654,119.4714,119.5337,304379.0
2017-05-30 09:30:00,134.65,135.21,133.47,133.66,133368.0,119.9703,120.4693,118.919,119.0883,133368.0
2017-05-30 10:00:00,133.67,134.83,133.54,134.68,88798.0,119.0972,120.1307,118.9813,119.9971,88798.0
2017-05-30 10:30:00,134.59,134.8,134.23,134.57,99425.0,119.9169,120.104,119.5961,119.8991,99425.0
2017-05-30 11:00:00,134.61,135.03,134.58,134.67,62484.0,119.9347,120.3089,119.908,119.9881,62484.0
2017-05-30 11:30:00,134.67,134.77,134.17,134.44,43291.0,119.9881,120.0772,119.5427,119.7832,43291.0
2017-05-30 12:00:00,134.44,134.51,133.75,133.9,41805.0,119.7832,119.8456,119.1684,119.3021,41805.0
2017-05-30 12:30:00,133.92,134.19,133.81,133.87,44778.0,119.3199,119.5605,119.2219,119.2754,44778.0
2017-05-30 13:00:00,133.88,133.93,133.59,133.72,40465.0,119.2843,119.3288,119.0259,119.1417,40465.0
2017-05-30 13:30:00,133.69,133.96,133.6,133.91,39060.0,119.115,119.3556,119.0348,119.311,39060.0
2017-05-30 14:00:00,133.92,134.13,133.72,133.87,47078.0,119.3199,119.507,119.1417,119.2754,47078.0
2017-05-30 14:30:00,133.84,133.87,133.62,133.64,37124.0,119.2486,119.2754,119.0526,119.0704,37124.0
2017-05-30 15:00:00,133.64,133.73,133.3,133.31,54552.0,119.0704,119.1506,118.7675,118.7764,54552.0
2017-05-30 15:30:00,133.34,133.34,132.77,132.91,280816.0,118.8031,118.8031,118.2953,118.42,280816.0
2017-05-31 09:30:00,134.14,135.4,133.53,134.6,360402.0,119.5159,120.6386,118.9724,119.9258,360402.0
2017-05-31 10:00:00,134.64,135.02,133.65,134.99,204226.0,119.9614,120.3,119.0793,120.2733,204226.0
2017-05-31 10:30:00,134.98,135.04,134.28,134.38,147805.0,120.2644,120.3178,119.6407,119.7298,147805.0
2017-05-31 11:00:00,134.33,134.83,134.02,134.53,118549.0,119.6852,120.1307,119.409,119.8634,118549.0
2017-05-31 11:30:00,134.5,134.52,133.03,133.08,109136.0,119.8367,119.8545,118.5269,118.5715,109136.0
2017-05-31 12:00:00,133.06,133.06,132.37,132.37,101445.0,118.5537,118.5537,117.9389,117.9389,101445.0
2017-05-31 12:30:00,132.38,132.88,132.3,132.43,59241.0,117.9478,118.3933,117.8765,117.9924,59241.0
2017-05-31 13:00:00,132.44,132.52,132.01,132.17,68165.0,118.0013,118.0725,117.6181,117.7607,68165.0
2017-05-31 13:30:00,132.18,132.21,131.62,131.83,57594.0,117.7696,117.7963,117.2707,117.4578,57594.0
2017-05-31 14:00:00,131.8,132.42,131.69,132.38,73489.0,117.431,117.9834,117.333,117.9478,73489.0
2017-05-31 14:30:00,132.36,132.49,132.12,132.49,67973.0,117.93,118.0458,117.7162,118.0458,67973.0
2017-05-31 15:00:00,132.45,133.18,132.45,133.08,88564.0,118.0102,118.6606,118.0102,118.5715,88564.0
2017-05-31 15:30:00,133.03,133.74,133.03,133.62,225391.0,118.5269,119.1595,118.5269,119.0526,225391.0
2017-06-01 09:30:00,134.1,135.97,133.74,135.97,96877.0,119.4803,121.1464,119.1595,121.1464,96877.0
2017-06-01 10:00:00,135.85,136.45,135.18,135.35,83441.0,121.0395,121.5741,120.4425,120.594,83441.0
2017-06-01 10:30:00,135.35,135.35,134.41,134.41,55885.0,120.594,120.594,119.7565,119.7565,55885.0
2017-06-01 11:00:00,134.4,134.65,134.23,134.24,33096.0,119.7476,119.9703,119.5961,119.605,33096.0
2017-06-01 11:30:00,134.24,134.94,134.04,134.93,53738.0,119.605,120.2287,119.4268,120.2198,53738.0
2017-06-01 12:00:00,134.93,135.83,134.88,135.4,82068.0,120.2198,121.0217,120.1753,120.6386,82068.0
2017-06-01 12:30:00,135.45,135.68,135.31,135.54,31131.0,120.6831,120.888,120.5584,120.7633,31131.0
2017-06-01 13:00:00,135.55,135.55,135.24,135.36,42567.0,120.7722,120.7722,120.496,120.6029,42567.0
2017-06-01 13:30:00,135.4,135.94,135.3,135.94,43011.0,120.6386,121.1197,120.5495,121.1197,43011.0
2017-06-01 14:00:00,135.91,136.27,135.85,136.26,51079.0,121.093,121.4137,121.0395,121.4048,51079.0
2017-06-01 14:30:00,136.28,136.9,136.23,136.77,103660.0,121.4226,121.975,121.3781,121.8592,103660.0
2017-06-01 15:00:00,136.75,136.76,136.28,136.63,104921.0,121.8414,121.8503,121.4226,121.7345,104921.0
2017-06-01 15:30:00,136.64,137.07,136.62,137.06,226847.0,121.7434,122.1265,121.7256,122.1176,226847.0
2017-06-02 09:30:00,136.98,137.07,136.35,136.66,73713.0,122.0463,122.1265,121.485,121.7612,73713.0
2017-06-02 10:00:00,136.55,136.74,136.24,136.43,43087.0,121.6632,121.8325,121.387,121.5563,43087.0
2017-06-02 10:30:00,136.4,136.97,136.13,136.55,82387.0,121.5295,122.0374,121.289,121.6632,82387.0
2017-06-02 11:00:00,136.62,137.28,136.58,137.11,66619.0,121.7256,122.3136,121.6899,122.1621,66619.0
2017-06-02 11:30:00,137.13,138.13,136.95,137.97,73490.0,122.18,123.0709,122.0196,122.9284,73490.0
2017-06-02 12:00:00,137.97,138.23,137.5,137.86,63616.0,122.9284,123.16,122.5096,122.8304,63616.0
2017-06-02 12:30:00,137.8,137.85,137.24,137.39,39021.0,122.7769,122.8215,122.278,122.4116,39021.0
2017-06-02 13:00:00,137.39,137.47,137.21,137.37,24719.0,122.4116,122.4829,122.2512,122.3938,24719.0
2017-06-02 13:30:00,137.3,137.41,137.12,137.33,39911.0,122.3314,122.4294,122.171,122.3582,39911.0
2017-06-02 14:00:00,137.34,137.62,137.27,137.41,39667.0,122.3671,122.6165,122.3047,122.4294,39667.0
2017-06-02 14:30:00,137.43,137.57,137.26,137.48,52588.0,122.4473,122.572,122.2958,122.4918,52588.0
2017-06-02 15:00:00,137.48,137.53,137.34,137.52,50630.0,122.4918,122.5363,122.3671,122.5274,50630.0
2017-06-02 15:30:00,137.53,138.14,137.53,137.76,200149.0,122.5363,123.0798,122.5363,122.7413,200149.0
2017-06-05 09:30:00,137.0,137.0,135.1,135.34,170118.0,122.0641,122.0641,120.3713,120.5851,170118.0
2017-06-05 10:00:00,135.24,135.64,134.75,134.86,61804.0,120.496,120.8524,120.0594,120.1574,61804.0
2017-06-05 10:30:00,134.88,135.7,134.73,135.58,96486.0,120.1753,120.9059,120.0416,120.7989,96486.0
2017-06-05 11:00:00,135.56,135.95,135.35,135.56,39101.0,120.7811,121.1286,120.594,120.7811,39101.0
2017-06-05 11:30:00,135.62,135.98,135.38,135.89,50375.0,120.8346,121.1553,120.6207,121.0751,50375.0
2017-06-05 12:00:00,135.86,136.28,135.73,136.12,60266.0,121.0484,121.4226,120.9326,121.2801,60266.0
2017-06-05 12:30:00,136.08,136.45,136.07,136.43,41249.0,121.2444,121.5741,121.2355,121.5563,41249.0
2017-06-05 13:00:00,136.39,136.78,136.37,136.76,34003.0,121.5206,121.8681,121.5028,121.8503,34003.0
2017-06-05 13:30:00,136.71,136.77,136.1,136.18,52834.0,121.8057,121.8592,121.2622,121.3335,52834.0
2017-06-05 14:00:00,136.17,136.27,135.92,135.94,58148.0,121.3246,121.4137,121.1019,121.1197,58148.0
2017-06-05 14:30:00,135.95,135.98,135.66,135.86,133593.0,121.1286,121.1553,120.8702,121.0484,133593.0
2017-06-05 15:00:00,135.82,135.95,135.42,135.53,99056.0,121.0128,121.1286,120.6564,120.7544,99056.0
2017-06-05 15:30:00,135.52,135.61,135.41,135.55,193344.0,120.7455,120.8257,120.6475,120.7722,193344.0
2017-06-06 09:30:00,135.03,135.03,133.1,133.71,113190.0,120.3089,120.3089,118.5893,119.1328,113190.0
2017-06-06 10:00:00,133.6,133.66,132.85,132.85,121808.0,119.0348,119.0883,118.3666,118.3666,121808.0
2017-06-06 10:30:00,132.89,132.94,131.94,132.08,123678.0,118.4022,118.4468,117.5558,117.6805,123678.0
2017-06-06 11:00:00,132.04,132.04,130.57,130.71,187510.0,117.6449,117.6449,116.3351,116.4599,187510.0
2017-06-06 11:30:00,130.69,131.36,130.62,130.94,73124.0,116.4421,117.039,116.3797,116.6648,73124.0
2017-06-06 12:00:00,130.94,131.14,130.34,130.43,67389.0,116.6648,116.843,116.1302,116.2104,67389.0
2017-06-06 12:30:00,130.48,130.66,130.05,130.07,70308.0,116.2549,116.4153,115.8718,115.8896,70308.0
2017-06-06 13:00:00,130.09,130.5,130.08,130.3,113121.0,115.9075,116.2728,115.8986,116.0946,113121.0
2017-06-06 13:30:00,130.3,130.43,130.11,130.22,101854.0,116.0946,116.2104,115.9253,116.0233,101854.0
2017-06-06 14:00:00,130.24,130.27,129.95,130.12,107745.0,116.0411,116.0678,115.7827,115.9342,107745.0
2017-06-06 14:30:00,130.14,130.97,129.99,130.81,160593.0,115.952,116.6915,115.8184,116.549,160593.0
2017-06-06 15:00:00,130.8,131.36,130.76,131.27,151673.0,116.5401,117.039,116.5044,116.9588,151673.0
2017-06-06 15:30:00,131.29,131.56,131.03,131.28,218565.0,116.9766,117.2172,116.745,116.9677,218565.0
2017-06-07 09:30:00,132.09,133.94,131.85,133.34,122023.0,117.6894,119.3377,117.4756,118.8031,122023.0
2017-06-07 10:00:00,133.39,133.46,132.52,132.66,64147.0,118.8477,118.9101,118.0725,118.1973,64147.0
2017-06-07 10:30:00,132.49,132.64,131.86,132.58,71503.0,118.0458,118.1795,117.4845,118.126,71503.0
2017-06-07 11:00:00,132.52,132.52,132.09,132.09,42490.0,118.0725,118.0725,117.6894,117.6894,42490.0
2017-06-07 11:30:00,132.17,132.41,131.74,131.78,36103.0,117.7607,117.9745,117.3776,117.4132,36103.0
2017-06-07 12:00:00,131.81,131.89,131.43,131.47,32484.0,117.4399,117.5112,117.1014,117.137,32484.0
2017-06-07 12:30:00,131.47,131.5,130.91,131.2,60631.0,117.137,117.1637,116.6381,116.8965,60631.0
2017-06-07 13:00:00,131.2,131.27,130.8,130.82,54068.0,116.8965,116.9588,116.5401,116.5579,54068.0
2017-06-07 13:30:00,130.86,131.28,130.8,131.25,43523.0,116.5935,116.9677,116.5401,116.941,43523.0
2017-06-07 14:00:00,131.17,131.27,130.92,131.01,37625.0,116.8697,116.9588,116.647,116.7272,37625.0
2017-06-07 14:30:00,131.03,131.23,130.98,131.08,29826.0,116.745,116.9232,116.7004,116.7895,29826.0
2017-06-07 15:00:00,131.03,131.07,130.51,130.66,66169.0,116.745,116.7806,116.2817,116.4153,66169.0
2017-06-07 15:30:00,130.67,130.72,130.37,130.56,141335.0,116.4242,116.4688,116.1569,116.3262,141335.0
2017-06-08 09:30:00,130.44,131.38,129.81,130.06,57923.0,116.2193,117.0568,115.658,115.8807,57923.0
2017-06-08 10:00:00,130.18,130.3,128.75,128.79,113578.0,115.9877,116.0946,114.7136,114.7492,113578.0
2017-06-08 10:30:00,128.79,129.26,128.59,129.06,128771.0,114.7492,115.168,114.571,114.9898,128771.0
2017-06-08 11:00:00,129.06,129.26,128.24,128.4,114996.0,114.9898,115.168,114.2592,114.4017,114996.0
2017-06-08 11:30:00,128.4,128.64,128.22,128.33,99019.0,114.4017,114.6155,114.2413,114.3393,99019.0
2017-06-08 12:00:00,128.34,128.43,128.17,128.19,68415.0,114.3483,114.4284,114.1968,114.2146,68415.0
2017-06-08 12:30:00,128.22,128.27,127.1,127.13,180585.0,114.2413,114.2859,113.2434,113.2702,180585.0
2017-06-08 13:00:00,127.14,127.25,125.91,126.12,196388.0,113.2791,113.3771,112.1832,112.3703,196388.0
2017-06-08 13:30:00,126.09,127.0,126.07,126.91,135008.0,112.3435,113.1543,112.3257,113.0742,135008.0
2017-06-08 14:00:00,126.92,127.12,126.4,126.42,77977.0,113.0831,113.2613,112.6198,112.6376,77977.0
2017-06-08 14:30:00,126.46,126.56,126.12,126.2,78909.0,112.6732,112.7623,112.3703,112.4416,78909.0
2017-06-08 15:00:00,126.24,126.37,126.11,126.26,120741.0,112.4772,112.593,112.3614,112.495,120741.0
2017-06-08 15:30:00,126.24,126.25,125.82,125.92,303128.0,112.4772,112.4861,112.103,112.1921,303128.0
2017-06-09 09:30:00,125.94,126.17,125.08,125.33,106581.0,112.2099,112.4148,111.4437,111.6664,106581.0
2017-06-09 10:00:00,125.32,125.32,123.49,124.81,168815.0,111.6575,111.6575,110.027,111.2031,168815.0
2017-06-09 10:30:00,124.81,126.18,124.76,126.03,87483.0,111.2031,112.4237,111.1585,112.2901,87483.0
2017-06-09 11:00:00,126.05,127.39,126.03,126.98,146793.0,112.3079,113.5018,112.2901,113.1365,146793.0
2017-06-09 11:30:00,126.95,126.96,126.23,126.39,86815.0,113.1098,113.1187,112.4683,112.6108,86815.0
2017-06-09 12:00:00,126.38,127.21,126.1,126.97,78100.0,112.6019,113.3414,112.3525,113.1276,78100.0
2017-06-09 12:30:00,126.99,127.5,126.9,127.5,46828.0,113.1454,113.5998,113.0652,113.5998,46828.0
2017-06-09 13:00:00,127.51,127.76,127.44,127.55,54974.0,113.6087,113.8315,113.5464,113.6444,54974.0
2017-06-09 13:30:00,127.55,127.76,127.19,127.37,61314.0,113.6444,113.8315,113.3236,113.484,61314.0
2017-06-09 14:00:00,127.35,128.16,127.33,128.15,76351.0,113.4662,114.1879,113.4484,114.179,76351.0
2017-06-09 14:30:00,128.13,128.13,127.52,127.75,80815.0,114.1611,114.1611,113.6176,113.8226,80815.0
2017-06-09 15:00:00,127.81,128.02,127.5,128.02,112801.0,113.876,114.0631,113.5998,114.0631,112801.0
2017-06-09 15:30:00,128.04,128.63,127.71,128.33,313015.0,114.081,114.6066,113.7869,114.3393,313015.0
2017-06-12 09:30:00,128.11,130.95,127.63,129.95,147833.0,114.1433,116.6737,113.7157,115.7827,147833.0
2017-06-12 10:00:00,129.98,130.88,129.59,130.79,105300.0,115.8095,116.6113,115.462,116.5311,105300.0
2017-06-12 10:30:00,130.74,131.29,130.42,131.11,107591.0,116.4866,116.9766,116.2015,116.8163,107591.0
2017-06-12 11:00:00,131.08,131.12,130.0,130.58,114165.0,116.7895,116.8252,115.8273,116.344,114165.0
2017-06-12 11:30:00,130.67,130.92,129.93,130.13,52512.0,116.4242,116.647,115.7649,115.9431,52512.0
2017-06-12 12:00:00,130.17,130.27,129.88,130.05,39414.0,115.9787,116.0678,115.7204,115.8718,39414.0
2017-06-12 12:30:00,130.09,130.27,129.77,129.8,29287.0,115.9075,116.0678,115.6224,115.6491,29287.0
2017-06-12 13:00:00,129.78,130.77,129.78,130.65,62591.0,115.6313,116.5133,115.6313,116.4064,62591.0
2017-06-12 13:30:00,130.64,131.08,130.58,131.05,65050.0,116.3975,116.7895,116.344,116.7628,65050.0
2017-06-12 14:00:00,131.08,131.27,130.87,130.9,61376.0,116.7895,116.9588,116.6024,116.6292,61376.0
2017-06-12 14:30:00,130.91,131.0,130.65,130.87,83161.0,116.6381,116.7183,116.4064,116.6024,83161.0
2017-06-12 15:00:00,130.84,131.14,130.61,130.69,116366.0,116.5757,116.843,116.3708,116.4421,116366.0
2017-06-12 15:30:00,130.67,131.11,130.62,130.93,217070.0,116.4242,116.8163,116.3797,116.6559,217070.0
2017-06-13 09:30:00,130.95,130.95,128.63,129.23,58925.0,116.6737,116.6737,114.6066,115.1412,58925.0
2017-06-13 10:00:00,129.15,130.78,129.06,130.29,40295.0,115.0699,116.5222,114.9898,116.0857,40295.0
2017-06-13 10:30:00,130.31,131.0,130.05,130.89,23883.0,116.1035,116.7183,115.8718,116.6202,23883.0
2017-06-13 11:00:00,130.84,130.84,130.1,130.57,39106.0,116.5757,116.5757,115.9164,116.3351,39106.0
2017-06-13 11:30:00,130.53,130.95,130.29,130.77,41270.0,116.2995,116.6737,116.0857,116.5133,41270.0
2017-06-13 12:00:00,130.74,130.77,130.51,130.6,30402.0,116.4866,116.5133,116.2817,116.3619,30402.0
2017-06-13 12:30:00,130.62,131.06,130.62,130.78,19724.0,116.3797,116.7717,116.3797,116.5222,19724.0
2017-06-13 13:00:00,130.75,131.27,130.68,131.14,43425.0,116.4955,116.9588,116.4331,116.843,43425.0
2017-06-13 13:30:00,131.17,131.63,130.97,131.32,50396.0,116.8697,117.2796,116.6915,117.0034,50396.0
2017-06-13 14:00:00,131.37,131.46,131.03,131.28,40247.0,117.0479,117.1281,116.745,116.9677,40247.0
2017-06-13 14:30:00,131.31,131.37,131.09,131.26,43686.0,116.9945,117.0479,116.7984,116.9499,43686.0
2017-06-13 15:00:00,131.28,131.59,131.2,131.51,57928.0,116.9677,117.2439,116.8965,117.1727,57928.0
2017-06-13 15:30:00,131.52,131.67,131.26,131.6,148090.0,117.1816,117.3152,116.9499,117.2528,148090.0
2017-06-14 09:30:00,131.93,131.93,130.25,130.28,25710.0,117.5469,117.5469,116.05,116.0768,25710.0
2017-06-14 10:00:00,130.29,131.34,130.25,131.13,17710.0,116.0857,117.0212,116.05,116.8341,17710.0
2017-06-14 10:30:00,131.09,131.35,130.39,130.55,22848.0,116.7984,117.0301,116.1748,116.3173,22848.0
2017-06-14 11:00:00,130.57,130.79,130.19,130.62,55582.0,116.3351,116.5311,115.9966,116.3797,55582.0
2017-06-14 11:30:00,130.55,130.77,130.31,130.38,27365.0,116.3173,116.5133,116.1035,116.1658,27365.0
2017-06-14 12:00:00,130.39,130.51,130.22,130.34,25077.0,116.1748,116.2817,116.0233,116.1302,25077.0
2017-06-14 12:30:00,130.28,130.76,130.13,130.74,33488.0,116.0768,116.5044,115.9431,116.4866,33488.0
2017-06-14 13:00:00,130.75,131.1,130.73,130.74,27653.0,116.4955,116.8074,116.4777,116.4866,27653.0
2017-06-14 13:30:00,130.72,131.04,130.63,131.0,38265.0,116.4688,116.7539,116.3886,116.7183,38265.0
2017-06-14 14:00:00,131.02,131.23,130.82,131.19,38985.0,116.7361,116.9232,116.5579,116.8875,38985.0
2017-06-14 14:30:00,131.15,131.22,130.44,130.52,58957.0,116.8519,116.9143,116.2193,116.2906,58957.0
2017-06-14 15:00:00,130.48,130.73,130.23,130.73,59399.0,116.2549,116.4777,116.0322,116.4777,59399.0
2017-06-14 15:30:00,130.75,130.94,130.65,130.66,139773.0,116.4955,116.6648,116.4064,116.4153,139773.0
2017-06-15 09:30:00,130.53,130.91,129.25,129.53,92305.0,116.2995,116.6381,115.159,115.4085,92305.0
2017-06-15 10:00:00,129.44,130.67,129.44,130.54,87564.0,115.3283,116.4242,115.3283,116.3084,87564.0
2017-06-15 10:30:00,130.52,130.95,129.92,130.21,93033.0,116.2906,116.6737,115.756,116.0144,93033.0
2017-06-15 11:00:00,130.15,130.41,129.1,129.32,137675.0,115.9609,116.1926,115.0254,115.2214,137675.0
2017-06-15 11:30:00,129.36,130.25,129.35,129.95,57791.0,115.257,116.05,115.2481,115.7827,57791.0
2017-06-15 12:00:00,129.97,130.63,129.63,130.47,30003.0,115.8005,116.3886,115.4976,116.246,30003.0
2017-06-15 12:30:00,130.39,130.83,130.26,130.8,20438.0,116.1748,116.5668,116.0589,116.5401,20438.0
2017-06-15 13:00:00,130.85,131.16,130.73,131.12,40023.0,116.5846,116.8608,116.4777,116.8252,40023.0
2017-06-15 13:30:00,131.12,131.52,131.0,131.38,54071.0,116.8252,117.1816,116.7183,117.0568,54071.0
2017-06-15 14:00:00,131.39,131.78,131.18,131.65,65922.0,117.0657,117.4132,116.8786,117.2974,65922.0
2017-06-15 14:30:00,131.62,131.81,131.31,131.52,75622.0,117.2707,117.4399,116.9945,117.1816,75622.0
2017-06-15 15:00:00,131.54,131.7,131.44,131.5,60911.0,117.1994,117.3419,117.1103,117.1637,60911.0
2017-06-15 15:30:00,131.53,131.54,131.07,131.22,161163.0,117.1905,117.1994,116.7806,116.9143,161163.0
2017-06-16 09:30:00,130.47,130.62,127.64,129.45,122372.0,116.246,116.3797,113.7246,115.3372,122372.0
2017-06-16 10:00:00,129.29,130.44,128.96,130.01,115581.0,115.1947,116.2193,114.9007,115.8362,115581.0
2017-06-16 10:30:00,130.0,130.04,129.22,129.77,47672.0,115.8273,115.8629,115.1323,115.6224,47672.0
2017-06-16 11:00:00,129.82,130.92,129.81,130.03,103066.0,115.6669,116.647,115.658,115.854,103066.0
2017-06-16 11:30:00,130.09,130.11,129.63,129.84,68557.0,115.9075,115.9253,115.4976,115.6847,68557.0
2017-06-16 12:00:00,129.83,130.57,129.75,130.44,84226.0,115.6758,116.3351,115.6045,116.2193,84226.0
2017-06-16 12:30:00,130.42,130.42,129.85,129.9,52360.0,116.2015,116.2015,115.6936,115.7382,52360.0
2017-06-16 13:00:00,129.89,129.94,129.57,129.62,110885.0,115.7293,115.7738,115.4442,115.4887,110885.0
2017-06-16 13:30:00,129.57,129.89,129.53,129.75,47709.0,115.4442,115.7293,115.4085,115.6045,47709.0
2017-06-16 14:00:00,129.7,129.91,129.47,129.84,45302.0,115.56,115.7471,115.3551,115.6847,45302.0
2017-06-16 14:30:00,129.74,129.91,129.54,129.82,75099.0,115.5956,115.7471,115.4174,115.6669,75099.0
2017-06-16 15:00:00,129.76,129.84,129.56,129.63,77679.0,115.6134,115.6847,115.4352,115.4976,77679.0
2017-06-16 15:30:00,129.64,130.42,129.61,130.15,354154.0,115.5065,116.2015,115.4798,115.9609,354154.0
2017-06-19 09:30:00,130.3,131.07,128.58,128.74,62180.0,116.0946,116.7806,114.5621,114.7046,62180.0
2017-06-19 10:00:00,128.85,129.42,128.72,129.11,58495.0,114.8027,115.3105,114.6868,115.0343,58495.0
2017-06-19 10:30:00,129.06,130.0,129.03,129.62,52623.0,114.9898,115.8273,114.963,115.4887,52623.0
2017-06-19 11:00:00,129.61,129.79,129.45,129.55,41776.0,115.4798,115.6402,115.3372,115.4263,41776.0
2017-06-19 11:30:00,129.56,129.82,129.48,129.56,68895.0,115.4352,115.6669,115.364,115.4352,68895.0
2017-06-19 12:00:00,129.62,130.0,129.57,129.79,38423.0,115.4887,115.8273,115.4442,115.6402,38423.0
2017-06-19 12:30:00,129.79,130.64,129.66,130.59,89135.0,115.6402,116.3975,115.5243,116.353,89135.0
2017-06-19 13:00:00,130.51,130.63,130.16,130.38,42509.0,116.2817,116.3886,115.9698,116.1658,42509.0
2017-06-19 13:30:00,130.42,130.42,130.09,130.18,31342.0,116.2015,116.2015,115.9075,115.9877,31342.0
2017-06-19 14:00:00,130.1,130.17,129.79,129.86,40260.0,115.9164,115.9787,115.6402,115.7025,40260.0
2017-06-19 14:30:00,129.84,130.02,129.68,129.76,39833.0,115.6847,115.8451,115.5422,115.6134,39833.0
2017-06-19 15:00:00,129.73,129.92,129.71,129.83,41080.0,115.5867,115.756,115.5689,115.6758,41080.0
2017-06-19 15:30:00,129.85,129.91,129.58,129.59,119545.0,115.6936,115.7471,115.4531,115.462,119545.0
2017-06-20 09:30:00,128.28,128.35,124.5,125.92,267240.0,114.2948,114.3572,110.9269,112.1921,267240.0
2017-06-20 10:00:00,125.79,126.33,125.4,125.85,204401.0,112.0763,112.5574,111.7288,112.1297,204401.0
2017-06-20 10:30:00,125.85,125.95,124.25,124.43,303196.0,112.1297,112.2188,110.7041,110.8645,303196.0
2017-06-20 11:00:00,124.46,125.45,124.15,125.19,218445.0,110.8913,111.7733,110.615,111.5417,218445.0
2017-06-20 11:30:00,125.16,125.28,124.26,124.26,78922.0,111.5149,111.6219,110.7131,110.7131,78922.0
2017-06-20 12:00:00,124.24,125.02,124.2,124.68,108791.0,110.6952,111.3902,110.6596,111.0873,108791.0
2017-06-20 12:30:00,124.63,125.2,124.63,125.08,77984.0,111.0427,111.5506,111.0427,111.4437,77984.0
2017-06-20 13:00:00,125.1,125.42,124.63,124.96,113817.0,111.4615,111.7466,111.0427,111.3367,113817.0
2017-06-20 13:30:00,124.98,125.02,124.73,124.73,53122.0,111.3546,111.3902,111.1318,111.1318,53122.0
2017-06-20 14:00:00,124.71,124.76,123.99,123.99,58713.0,111.114,111.1585,110.4725,110.4725,58713.0
2017-06-20 14:30:00,123.99,124.24,123.87,124.01,73890.0,110.4725,110.6952,110.3656,110.4903,73890.0
2017-06-20 15:00:00,124.0,124.33,123.98,124.09,103204.0,110.4814,110.7754,110.4636,110.5616,103204.0
2017-06-20 15:30:00,124.11,124.13,123.57,123.57,265902.0,110.5794,110.5972,110.0983,110.0983,265902.0
2017-06-21 09:30:00,124.26,124.26,122.79,122.79,70513.0,110.7684,110.7684,109.458,109.458,70513.0
2017-06-21 10:00:00,122.8,122.8,121.31,121.38,86761.0,109.4669,109.4669,108.1387,108.2011,86761.0
2017-06-21 10:30:00,121.43,121.93,120.87,121.03,253977.0,108.2456,108.6913,107.7464,107.8891,253977.0
2017-06-21 11:00:00,120.98,121.04,119.58,119.63,124988.0,107.8445,107.898,106.5965,106.6411,124988.0
2017-06-21 11:30:00,119.58,120.69,119.58,120.42,99766.0,106.5965,107.586,106.5965,107.3453,99766.0
2017-06-21 12:00:00,120.48,120.61,120.23,120.34,116186.0,107.3988,107.5147,107.1759,107.274,116186.0
2017-06-21 12:30:00,120.37,120.41,118.86,118.95,145980.0,107.3007,107.3364,105.9547,106.0349,145980.0
2017-06-21 13:00:00,118.92,119.46,118.83,118.96,113416.0,106.0082,106.4895,105.9279,106.0438,113416.0
2017-06-21 13:30:00,119.01,119.28,118.77,118.81,112849.0,106.0884,106.3291,105.8744,105.9101,112849.0
2017-06-21 14:00:00,118.78,119.49,118.26,119.36,299366.0,105.8834,106.5163,105.4198,106.4004,299366.0
2017-06-21 14:30:00,119.39,119.89,119.3,119.42,104557.0,106.4271,106.8728,106.3469,106.4539,104557.0
2017-06-21 15:00:00,119.38,119.68,119.19,119.68,114836.0,106.4182,106.6856,106.2488,106.6856,114836.0
2017-06-21 15:30:00,119.67,120.13,119.66,120.06,487226.0,106.6767,107.0868,106.6678,107.0244,487226.0
2017-06-22 09:30:00,120.19,121.85,119.9,121.39,453704.0,107.1403,108.62,106.8818,108.21,453704.0
2017-06-22 10:00:00,121.31,121.36,120.45,120.62,129820.0,108.1387,108.1832,107.372,107.5236,129820.0
2017-06-22 10:30:00,120.62,120.72,119.83,120.72,142667.0,107.5236,107.6127,106.8194,107.6127,142667.0
2017-06-22 11:00:00,120.71,121.73,120.58,121.67,203791.0,107.6038,108.5131,107.4879,108.4596,203791.0
2017-06-22 11:30:00,121.63,121.69,120.96,121.37,34954.0,108.4239,108.4774,107.8267,108.1921,34954.0
2017-06-22 12:00:00,121.41,122.02,121.41,121.7,54332.0,108.2278,108.7716,108.2278,108.4863,54332.0
2017-06-22 12:30:00,121.74,122.35,121.7,122.26,58460.0,108.522,109.0657,108.4863,108.9855,58460.0
2017-06-22 13:00:00,122.26,122.52,122.23,122.3,71810.0,108.9855,109.2173,108.9588,109.0212,71810.0
2017-06-22 13:30:00,122.32,122.5,121.89,121.89,58093.0,109.039,109.1995,108.6557,108.6557,58093.0
2017-06-22 14:00:00,121.89,121.89,121.53,121.62,51574.0,108.6557,108.6557,108.3348,108.415,51574.0
2017-06-22 14:30:00,121.59,121.62,121.23,121.23,53616.0,108.3883,108.415,108.0673,108.0673,53616.0
2017-06-22 15:00:00,121.23,121.35,121.15,121.29,69796.0,108.0673,108.1743,107.996,108.1208,69796.0
2017-06-22 15:30:00,121.29,121.34,120.67,120.7,408247.0,108.1208,108.1654,107.5681,107.5949,408247.0
2017-06-23 09:30:00,120.75,121.43,120.01,121.26,114348.0,107.6395,108.2456,106.9798,108.0941,114348.0
2017-06-23 10:00:00,121.2,121.26,120.2,120.26,104930.0,108.0406,108.0941,107.1492,107.2027,104930.0
2017-06-23 10:30:00,120.31,120.55,119.9,120.5,47507.0,107.2472,107.4612,106.8818,107.4166,47507.0
2017-06-23 11:00:00,120.5,120.6,120.07,120.15,32134.0,107.4166,107.5057,107.0333,107.1046,32134.0
2017-06-23 11:30:00,120.15,120.2,119.75,120.01,57149.0,107.1046,107.1492,106.748,106.9798,57149.0
2017-06-23 12:00:00,120.04,120.28,119.97,120.14,338868.0,107.0066,107.2205,106.9442,107.0957,338868.0
2017-06-23 12:30:00,120.09,120.09,119.35,119.35,21529.0,107.0511,107.0511,106.3915,106.3915,21529.0
2017-06-23 13:00:00,119.35,119.45,119.18,119.33,30397.0,106.3915,106.4806,106.2399,106.3736,30397.0
2017-06-23 13:30:00,119.35,119.38,118.75,118.78,57169.0,106.3915,106.4182,105.8566,105.8834,57169.0
2017-06-23 14:00:00,118.83,118.99,118.77,118.84,31395.0,105.9279,106.0706,105.8744,105.9368,31395.0
2017-06-23 14:30:00,118.8,119.15,118.76,119.15,31816.0,105.9012,106.2132,105.8655,106.2132,31816.0
2017-06-23 15:00:00,119.15,119.77,118.8,119.45,104002.0,106.2132,106.7659,105.9012,106.4806,104002.0
2017-06-23 15:30:00,119.47,119.82,119.4,119.73,193488.0,106.4984,106.8104,106.436,106.7302,193488.0
2017-06-26 09:30:00,120.06,124.62,120.06,124.58,193537.0,107.0244,111.0893,107.0244,111.0536,193537.0
2017-06-26 10:00:00,124.56,124.56,122.96,123.34,126903.0,111.0358,111.0358,109.6095,109.9483,126903.0
2017-06-26 10:30:00,123.29,123.87,123.25,123.5,194761.0,109.9037,110.4207,109.868,110.0909,194761.0
2017-06-26 11:00:00,123.51,123.59,123.0,123.15,74715.0,110.0998,110.1711,109.6452,109.7789,74715.0
2017-06-26 11:30:00,123.18,123.25,122.77,122.99,63601.0,109.8056,109.868,109.4401,109.6363,63601.0
2017-06-26 12:00:00,123.0,123.0,122.23,122.24,40029.0,109.6452,109.6452,108.9588,108.9677,40029.0
2017-06-26 12:30:00,122.29,122.49,122.06,122.25,96562.0,109.0123,109.1905,108.8072,108.9766,96562.0
2017-06-26 13:00:00,122.33,122.68,122.28,122.44,80762.0,109.0479,109.3599,109.0033,109.146,80762.0
2017-06-26 13:30:00,122.5,122.52,122.23,122.23,21168.0,109.1995,109.2173,108.9588,108.9588,21168.0
2017-06-26 14:00:00,122.24,122.26,121.92,122.03,60565.0,108.9677,108.9855,108.6824,108.7805,60565.0
2017-06-26 14:30:00,122.02,122.13,121.82,121.94,36087.0,108.7716,108.8696,108.5933,108.7003,36087.0
2017-06-26 15:00:00,121.98,122.03,121.66,121.66,60533.0,108.7359,108.7805,108.4507,108.4507,60533.0
2017-06-26 15:30:00,121.67,122.07,121.66,121.78,250784.0,108.4596,108.8161,108.4507,108.5576,250784.0
2017-06-27 09:30:00,121.39,122.42,121.28,121.45,119234.0,108.21,109.1281,108.1119,108.2635,119234.0
2017-06-27 10:00:00,121.54,121.97,121.38,121.86,118577.0,108.3437,108.727,108.2011,108.6289,118577.0
2017-06-27 10:30:00,121.87,123.2,121.74,123.05,281731.0,108.6379,109.8235,108.522,109.6897,281731.0
2017-06-27 11:00:00,123.06,123.3,122.42,122.54,86127.0,109.6987,109.9126,109.1281,109.2351,86127.0
2017-06-27 11:30:00,122.53,122.88,122.15,122.82,35130.0,109.2262,109.5382,108.8875,109.4847,35130.0
2017-06-27 12:00:00,122.82,122.96,122.53,122.91,213944.0,109.4847,109.6095,109.2262,109.5649,213944.0
2017-06-27 12:30:00,122.93,122.94,122.3,122.57,119555.0,109.5828,109.5917,109.0212,109.2619,119555.0
2017-06-27 13:00:00,122.46,122.53,122.04,122.1,31317.0,109.1638,109.2262,108.7894,108.8429,31317.0
2017-06-27 13:30:00,122.04,122.37,121.73,122.37,75692.0,108.7894,109.0836,108.5131,109.0836,75692.0
2017-06-27 14:00:00,122.29,122.61,122.11,122.54,84621.0,109.0123,109.2975,108.8518,109.2351,84621.0
2017-06-27 14:30:00,122.56,122.63,122.24,122.32,56856.0,109.2529,109.3153,108.9677,109.039,56856.0
2017-06-27 15:00:00,122.33,122.33,121.92,121.92,66245.0,109.0479,109.0479,108.6824,108.6824,66245.0
2017-06-27 15:30:00,121.97,122.24,121.88,121.95,171152.0,108.727,108.9677,108.6468,108.7092,171152.0
2017-06-28 09:30:00,119.75,120.6,118.34,119.08,293017.0,106.748,107.5057,105.4911,106.1508,293017.0
2017-06-28 10:00:00,119.06,119.84,119.06,119.79,91920.0,106.133,106.8283,106.133,106.7837,91920.0
2017-06-28 10:30:00,119.79,120.04,119.1,119.86,119178.0,106.7837,107.0066,106.1686,106.8461,119178.0
2017-06-28 11:00:00,119.83,119.93,118.9,119.01,90308.0,106.8194,106.9085,105.9903,106.0884,90308.0
2017-06-28 11:30:00,119.0,119.1,118.77,119.05,67055.0,106.0795,106.1686,105.8744,106.124,67055.0
2017-06-28 12:00:00,119.04,119.09,118.83,119.07,74283.0,106.1151,106.1597,105.9279,106.1419,74283.0
2017-06-28 12:30:00,119.05,119.52,118.8,118.89,113785.0,106.124,106.543,105.9012,105.9814,113785.0
2017-06-28 13:00:00,118.83,119.05,118.82,118.86,56021.0,105.9279,106.124,105.919,105.9547,56021.0
2017-06-28 13:30:00,118.86,119.0,117.96,117.96,78953.0,105.9547,106.0795,105.1524,105.1524,78953.0
2017-06-28 14:00:00,117.96,117.98,117.35,117.74,116544.0,105.1524,105.1702,104.6086,104.9563,116544.0
2017-06-28 14:30:00,117.79,118.0,117.37,117.45,114081.0,105.0008,105.188,104.6264,104.6978,114081.0
2017-06-28 15:00:00,117.53,117.72,116.79,116.88,254525.0,104.7691,104.9384,104.1094,104.1897,254525.0
2017-06-28 15:30:00,116.84,117.08,116.63,116.7,316569.0,104.154,104.3679,103.9668,104.0292,316569.0
2017-06-29 09:30:00,116.25,116.92,115.67,116.35,402555.0,103.6281,104.2253,103.111,103.7172,402555.0
2017-06-29 10:00:00,116.28,117.75,116.03,117.75,165626.0,103.6548,104.9652,103.4319,104.9652,165626.0
2017-06-29 10:30:00,117.75,118.25,117.1,117.69,105952.0,104.9652,105.4109,104.3858,104.9117,105952.0
2017-06-29 11:00:00,117.74,117.88,116.96,117.05,77135.0,104.9563,105.0811,104.261,104.3412,77135.0
2017-06-29 11:30:00,117.05,117.44,116.39,116.92,171653.0,104.3412,104.6888,103.7529,104.2253,171653.0
2017-06-29 12:00:00,116.92,117.14,116.56,116.59,42319.0,104.2253,104.4214,103.9044,103.9311,42319.0
2017-06-29 12:30:00,116.59,116.63,115.92,116.33,158000.0,103.9311,103.9668,103.3339,103.6994,158000.0
2017-06-29 13:00:00,116.3,116.71,116.02,116.04,42828.0,103.6726,104.0381,103.423,103.4409,42828.0
2017-06-29 13:30:00,116.04,116.13,115.8,116.0,44008.0,103.4409,103.5211,103.2269,103.4052,44008.0
2017-06-29 14:00:00,115.97,116.18,115.62,116.0,108406.0,103.3785,103.5657,103.0665,103.4052,108406.0
2017-06-29 14:30:00,116.0,116.43,115.9,116.26,179834.0,103.4052,103.7885,103.3161,103.637,179834.0
2017-06-29 15:00:00,116.26,116.69,116.0,116.13,154675.0,103.637,104.0203,103.4052,103.5211,154675.0
2017-06-29 15:30:00,116.13,116.44,115.93,116.01,211277.0,103.5211,103.7974,103.3428,103.4141,211277.0
2017-06-30 09:30:00,116.45,117.72,116.45,117.63,72689.0,103.8063,104.9384,103.8063,104.8582,72689.0
2017-06-30 10:00:00,117.72,117.82,117.09,117.4,44574.0,104.9384,105.0276,104.3769,104.6532,44574.0
2017-06-30 10:30:00,117.34,117.68,117.15,117.42,40331.0,104.5997,104.9028,104.4303,104.671,40331.0
2017-06-30 11:00:00,117.41,117.46,116.44,116.87,45335.0,104.6621,104.7067,103.7974,104.1807,45335.0
2017-06-30 11:30:00,116.9,117.14,116.03,116.69,146960.0,104.2075,104.4214,103.4319,104.0203,146960.0
2017-06-30 12:00:00,116.68,116.93,116.48,116.63,29617.0,104.0114,104.2342,103.8331,103.9668,29617.0
2017-06-30 12:30:00,116.58,116.74,116.49,116.53,28172.0,103.9222,104.0649,103.842,103.8777,28172.0
2017-06-30 13:00:00,116.58,116.69,116.45,116.45,81498.0,103.9222,104.0203,103.8063,103.8063,81498.0
2017-06-30 13:30:00,116.46,116.65,116.33,116.46,22145.0,103.8153,103.9846,103.6994,103.8153,22145.0
2017-06-30 14:00:00,116.44,116.6,116.33,116.47,40950.0,103.7974,103.9401,103.6994,103.8242,40950.0
2017-06-30 14:30:00,116.5,116.76,116.38,116.61,33161.0,103.8509,104.0827,103.7439,103.949,33161.0
2017-06-30 15:00:00,116.61,116.95,116.59,116.88,33389.0,103.949,104.2521,103.9311,104.1897,33389.0
2017-06-30 15:30:00,116.88,116.95,116.57,116.57,137772.0,104.1897,104.2521,103.9133,103.9133,137772.0
2017-07-03 09:30:00,117.45,117.64,116.27,117.14,115553.0,104.6978,104.8671,103.6459,104.4214,115553.0
2017-07-03 10:00:00,117.1,117.38,116.83,117.14,66372.0,104.3858,104.6354,104.1451,104.4214,66372.0
2017-07-03 10:30:00,117.17,117.64,117.0,117.36,142892.0,104.4482,104.8671,104.2966,104.6175,142892.0
2017-07-03 11:00:00,117.38,117.99,117.09,117.27,128387.0,104.6354,105.1791,104.3769,104.5373,128387.0
2017-07-03 11:30:00,117.31,117.4,117.2,117.28,97050.0,104.573,104.6532,104.4749,104.5462,97050.0
2017-07-03 12:00:00,117.31,117.98,117.2,117.97,108858.0,104.573,105.1702,104.4749,105.1613,108858.0
2017-07-03 12:30:00,117.98,118.73,117.98,118.37,121492.0,105.1702,105.8388,105.1702,105.5179,121492.0
2017-07-05 09:30:00,110.13,111.7,105.32,105.93,826801.0,98.1725,99.5721,93.8848,94.4286,826801.0
2017-07-05 10:00:00,105.93,105.93,101.88,102.88,752900.0,94.4286,94.4286,90.8183,91.7097,752900.0
2017-07-05 10:30:00,102.91,103.43,101.57,102.0,597169.0,91.7365,92.2,90.5419,90.9253,597169.0
2017-07-05 11:00:00,101.94,102.16,100.22,100.25,754239.0,90.8718,91.0679,89.3385,89.3653,754239.0
2017-07-05 11:30:00,100.31,101.67,99.13,101.15,584246.0,89.4188,90.6311,88.3669,90.1676,584246.0
2017-07-05 12:00:00,101.15,101.94,100.55,101.23,466708.0,90.1676,90.8718,89.6327,90.2389,466708.0
2017-07-05 12:30:00,101.22,102.07,101.05,102.05,322194.0,90.23,90.9877,90.0784,90.9698,322194.0
2017-07-05 13:00:00,102.07,104.53,101.94,104.47,498011.0,90.9877,93.1806,90.8718,93.1271,498011.0
2017-07-05 13:30:00,104.49,105.87,104.37,104.81,387096.0,93.1449,94.3751,93.0379,93.4302,387096.0
2017-07-05 14:00:00,104.9,105.19,104.01,104.82,241516.0,93.5104,93.7689,92.717,93.4391,241516.0
2017-07-05 14:30:00,104.79,105.72,104.69,105.33,222817.0,93.4123,94.2414,93.3232,93.8937,222817.0
2017-07-05 15:00:00,105.34,105.41,104.42,104.76,329457.0,93.9026,93.965,93.0825,93.3856,329457.0
2017-07-05 15:30:00,104.75,105.37,104.75,105.2,579145.0,93.3767,93.9294,93.3767,93.7778,579145.0
2017-07-06 09:30:00,104.48,105.83,103.57,105.2,234421.0,93.136,94.3394,92.3248,93.7778,234421.0
2017-07-06 10:00:00,105.18,105.64,103.58,104.05,216391.0,93.76,94.17,92.3337,92.7527,216391.0
2017-07-06 10:30:00,104.02,104.15,103.53,103.59,115515.0,92.7259,92.8418,92.2891,92.3426,115515.0
2017-07-06 11:00:00,103.6,103.68,102.31,102.69,159132.0,92.3515,92.4229,91.2016,91.5403,159132.0
2017-07-06 11:30:00,102.68,103.47,102.68,103.11,94838.0,91.5314,92.2357,91.5314,91.9147,94838.0
2017-07-06 12:00:00,103.07,103.32,102.72,102.8,142192.0,91.8791,92.1019,91.5671,91.6384,142192.0
2017-07-06 12:30:00,102.79,102.84,102.35,102.39,128842.0,91.6295,91.6741,91.2373,91.2729,128842.0
2017-07-06 13:00:00,102.42,103.15,102.25,103.0,131701.0,91.2997,91.9504,91.1481,91.8167,131701.0
2017-07-06 13:30:00,102.99,103.76,102.98,103.69,84818.0,91.8078,92.4942,91.7989,92.4318,84818.0
2017-07-06 14:00:00,103.71,104.85,103.48,104.18,419656.0,92.4496,93.4658,92.2446,92.8686,419656.0
2017-07-06 14:30:00,104.2,104.26,103.59,103.89,123381.0,92.8864,92.9399,92.3426,92.6101,123381.0
2017-07-06 15:00:00,103.91,104.0,103.32,103.42,130346.0,92.6279,92.7081,92.1019,92.1911,130346.0
2017-07-06 15:30:00,103.41,103.42,102.97,103.15,330385.0,92.1822,92.1911,91.7899,91.9504,330385.0
2017-07-07 09:30:00,102.67,102.83,101.59,102.61,155367.0,91.5225,91.6651,90.5598,91.469,155367.0
2017-07-07 10:00:00,102.59,103.17,102.18,102.4,160894.0,91.4512,91.9682,91.0857,91.2818,160894.0
2017-07-07 10:30:00,102.33,102.59,101.91,102.19,134326.0,91.2194,91.4512,90.845,91.0946,134326.0
2017-07-07 11:00:00,102.17,102.19,101.09,101.84,215165.0,91.0768,91.0946,90.1141,90.7826,215165.0
2017-07-07 11:30:00,101.84,102.31,101.49,101.85,140038.0,90.7826,91.2016,90.4706,90.7915,140038.0
2017-07-07 12:00:00,101.82,102.02,101.57,101.69,97787.0,90.7648,90.9431,90.5419,90.6489,97787.0
2017-07-07 12:30:00,101.7,101.91,101.26,101.32,149455.0,90.6578,90.845,90.2656,90.3191,149455.0
2017-07-07 13:00:00,101.31,101.43,100.96,101.09,109604.0,90.3102,90.4171,89.9982,90.1141,109604.0
2017-07-07 13:30:00,101.09,101.26,100.93,101.07,84822.0,90.1141,90.2656,89.9714,90.0962,84822.0
2017-07-07 14:00:00,101.06,101.67,100.96,101.67,130036.0,90.0873,90.6311,89.9982,90.6311,130036.0
2017-07-07 14:30:00,101.63,101.86,101.45,101.5,93887.0,90.5954,90.8005,90.435,90.4795,93887.0
2017-07-07 15:00:00,101.49,101.89,101.49,101.82,83082.0,90.4706,90.8272,90.4706,90.7648,83082.0
2017-07-07 15:30:00,101.82,102.18,101.82,101.95,286011.0,90.7648,91.0857,90.7648,90.8807,286011.0
2017-07-10 09:30:00,101.94,102.39,100.15,100.31,188273.0,90.8718,91.2729,89.2761,89.4188,188273.0
2017-07-10 10:00:00,100.29,100.64,99.71,99.83,249111.0,89.4009,89.7129,88.8839,88.9909,249111.0
2017-07-10 10:30:00,99.84,100.52,99.5,100.17,206553.0,88.9998,89.606,88.6967,89.294,206553.0
2017-07-10 11:00:00,100.15,101.17,100.14,101.02,105576.0,89.2761,90.1854,89.2672,90.0517,105576.0
2017-07-10 11:30:00,101.0,101.37,100.82,101.37,110710.0,90.0338,90.3637,89.8734,90.3637,110710.0
2017-07-10 12:00:00,101.35,101.45,100.88,101.13,83098.0,90.3458,90.435,89.9269,90.1497,83098.0
2017-07-10 12:30:00,101.09,101.15,100.75,101.09,65827.0,90.1141,90.1676,89.811,90.1141,65827.0
2017-07-10 13:00:00,101.1,101.14,100.66,101.05,56277.0,90.123,90.1586,89.7308,90.0784,56277.0
2017-07-10 13:30:00,101.07,101.12,100.64,100.92,40099.0,90.0962,90.1408,89.7129,89.9625,40099.0
2017-07-10 14:00:00,100.98,101.06,100.82,100.9,50270.0,90.016,90.0873,89.8734,89.9447,50270.0
2017-07-10 14:30:00,100.94,100.96,100.67,100.78,52371.0,89.9804,89.9982,89.7397,89.8377,52371.0
2017-07-10 15:00:00,100.78,100.81,100.66,100.74,67006.0,89.8377,89.8645,89.7308,89.8021,67006.0
2017-07-10 15:30:00,100.71,101.28,100.56,101.17,303474.0,89.7753,90.2834,89.6416,90.1854,303474.0
2017-07-11 09:30:00,101.15,101.94,100.49,100.49,69054.0,90.1676,90.8718,89.5792,89.5792,69054.0
2017-07-11 10:00:00,100.56,100.95,100.1,100.5,88400.0,89.6416,89.9893,89.2316,89.5881,88400.0
2017-07-11 10:30:00,100.5,100.52,99.68,100.01,92711.0,89.5881,89.606,88.8572,89.1513,92711.0
2017-07-11 11:00:00,100.0,100.17,99.37,99.73,105662.0,89.1424,89.294,88.5808,88.9017,105662.0
2017-07-11 11:30:00,99.69,100.14,99.69,100.06,73377.0,88.8661,89.2672,88.8661,89.1959,73377.0
2017-07-11 12:00:00,100.06,100.15,99.83,99.95,53846.0,89.1959,89.2761,88.9909,89.0978,53846.0
2017-07-11 12:30:00,99.94,100.01,99.6,99.94,34708.0,89.0889,89.1513,88.7858,89.0889,34708.0
2017-07-11 13:00:00,99.94,100.07,99.83,99.99,53058.0,89.0889,89.2048,88.9909,89.1335,53058.0
2017-07-11 13:30:00,100.03,100.18,99.91,100.12,75228.0,89.1692,89.3029,89.0622,89.2494,75228.0
2017-07-11 14:00:00,100.14,100.66,100.0,100.44,145471.0,89.2672,89.7308,89.1424,89.5346,145471.0
2017-07-11 14:30:00,100.45,100.47,100.11,100.29,56501.0,89.5436,89.5614,89.2405,89.4009,56501.0
2017-07-11 15:00:00,100.29,100.46,100.07,100.33,98187.0,89.4009,89.5525,89.2048,89.4366,98187.0
2017-07-11 15:30:00,100.33,100.39,100.04,100.25,233648.0,89.4366,89.4901,89.1781,89.3653,233648.0
2017-07-12 09:30:00,101.03,102.43,100.66,101.37,126102.0,90.0606,91.3086,89.7308,90.3637,126102.0
2017-07-12 10:00:00,101.37,101.56,100.91,101.06,197201.0,90.3637,90.533,89.9536,90.0873,197201.0
2017-07-12 10:30:00,101.1,101.3,100.5,100.86,232484.0,90.123,90.3013,89.5881,89.909,232484.0
2017-07-12 11:00:00,100.77,101.44,100.6,101.3,182698.0,89.8288,90.4261,89.6773,90.3013,182698.0
2017-07-12 11:30:00,101.32,101.49,101.03,101.34,112113.0,90.3191,90.4706,90.0606,90.3369,112113.0
2017-07-12 12:00:00,101.39,101.5,100.94,101.11,66427.0,90.3815,90.4795,89.9804,90.1319,66427.0
2017-07-12 12:30:00,101.11,102.04,101.09,102.0,231492.0,90.1319,90.9609,90.1141,90.9253,231492.0
2017-07-12 13:00:00,101.98,102.05,101.36,101.49,58223.0,90.9074,90.9698,90.3547,90.4706,58223.0
2017-07-12 13:30:00,101.54,101.9,101.4,101.89,43328.0,90.5152,90.8361,90.3904,90.8272,43328.0
2017-07-12 14:00:00,101.87,101.98,101.58,101.6,100828.0,90.8094,90.9074,90.5509,90.5687,100828.0
2017-07-12 14:30:00,101.58,101.6,101.05,101.2,66476.0,90.5509,90.5687,90.0784,90.2121,66476.0
2017-07-12 15:00:00,101.23,101.36,100.98,101.21,142061.0,90.2389,90.3547,90.016,90.221,142061.0
2017-07-12 15:30:00,101.21,101.24,100.78,100.94,185390.0,90.221,90.2478,89.8377,89.9804,185390.0
2017-07-13 09:30:00,100.69,102.28,100.69,102.08,114923.0,89.7575,91.1749,89.7575,90.9966,114923.0
2017-07-13 10:00:00,101.97,103.5,101.83,103.39,186124.0,90.8985,92.2624,90.7737,92.1643,186124.0
2017-07-13 10:30:00,103.45,103.45,102.69,102.72,171889.0,92.2178,92.2178,91.5403,91.5671,171889.0
2017-07-13 11:00:00,102.67,103.35,102.63,103.25,185860.0,91.5225,92.1287,91.4869,92.0395,185860.0
2017-07-13 11:30:00,103.22,103.28,102.83,103.11,114876.0,92.0128,92.0663,91.6651,91.9147,114876.0
2017-07-13 12:00:00,103.08,103.13,102.66,102.84,41386.0,91.888,91.9326,91.5136,91.6741,41386.0
2017-07-13 12:30:00,102.78,103.18,102.52,103.06,42137.0,91.6206,91.9771,91.3888,91.8702,42137.0
2017-07-13 13:00:00,103.05,103.25,102.77,102.96,179345.0,91.8613,92.0395,91.6117,91.781,179345.0
2017-07-13 13:30:00,102.96,103.79,102.55,103.66,296952.0,91.781,92.5209,91.4155,92.405,296952.0
2017-07-13 14:00:00,103.7,103.74,103.27,103.5,140012.0,92.4407,92.4763,92.0574,92.2624,140012.0
2017-07-13 14:30:00,103.46,103.76,103.34,103.49,150005.0,92.2267,92.4942,92.1198,92.2535,150005.0
2017-07-13 15:00:00,103.49,103.57,103.4,103.52,89163.0,92.2535,92.3248,92.1733,92.2802,89163.0
2017-07-13 15:30:00,103.5,103.6,103.13,103.19,208519.0,92.2624,92.3515,91.9326,91.9861,208519.0
2017-07-14 09:30:00,103.66,103.68,102.18,102.4,163682.0,92.405,92.4229,91.0857,91.2818,163682.0
2017-07-14 10:00:00,102.33,102.34,101.63,101.72,68223.0,91.2194,91.2283,90.5954,90.6757,68223.0
2017-07-14 10:30:00,101.77,102.46,101.76,102.45,64593.0,90.7202,91.3353,90.7113,91.3264,64593.0
2017-07-14 11:00:00,102.41,102.68,102.33,102.46,59615.0,91.2907,91.5314,91.2194,91.3353,59615.0
2017-07-14 11:30:00,102.47,102.77,102.32,102.69,51692.0,91.3442,91.6117,91.2105,91.5403,51692.0
2017-07-14 12:00:00,102.71,102.9,102.65,102.79,30455.0,91.5582,91.7275,91.5047,91.6295,30455.0
2017-07-14 12:30:00,102.82,102.92,102.2,102.24,113151.0,91.6562,91.7454,91.1035,91.1392,113151.0
2017-07-14 13:00:00,102.23,102.35,102.04,102.29,45085.0,91.1303,91.2373,90.9609,91.1838,45085.0
2017-07-14 13:30:00,102.34,102.34,102.0,102.01,15130.0,91.2283,91.2283,90.9253,90.9342,15130.0
2017-07-14 14:00:00,101.99,102.16,101.93,102.08,29330.0,90.9163,91.0679,90.8629,90.9966,29330.0
2017-07-14 14:30:00,102.09,102.36,102.01,102.32,34704.0,91.0055,91.2462,90.9342,91.2105,34704.0
2017-07-14 15:00:00,102.3,102.38,102.14,102.33,58682.0,91.1927,91.264,91.0501,91.2194,58682.0
2017-07-14 15:30:00,102.31,102.31,101.94,102.04,145043.0,91.2016,91.2016,90.8718,90.9609,145043.0
2017-07-17 09:30:00,101.81,102.99,101.81,102.99,123706.0,90.7559,91.8078,90.7559,91.8078,123706.0
2017-07-17 10:00:00,102.86,102.91,102.43,102.71,82401.0,91.6919,91.7365,91.3086,91.5582,82401.0
2017-07-17 10:30:00,102.85,102.99,102.38,102.39,90387.0,91.683,91.8078,91.264,91.2729,90387.0
2017-07-17 11:00:00,102.37,102.5,102.05,102.19,68694.0,91.2551,91.371,90.9698,91.0946,68694.0
2017-07-17 11:30:00,102.19,102.59,102.04,102.23,91996.0,91.0946,91.4512,90.9609,91.1303,91996.0
2017-07-17 12:00:00,102.24,102.34,102.05,102.14,83248.0,91.1392,91.2283,90.9698,91.0501,83248.0
2017-07-17 12:30:00,102.12,102.33,102.04,102.25,64751.0,91.0322,91.2194,90.9609,91.1481,64751.0
2017-07-17 13:00:00,102.3,102.42,102.15,102.31,93180.0,91.1927,91.2997,91.059,91.2016,93180.0
2017-07-17 13:30:00,102.37,102.57,102.28,102.45,229011.0,91.2551,91.4334,91.1749,91.3264,229011.0
2017-07-17 14:00:00,102.45,102.55,102.21,102.21,37493.0,91.3264,91.4155,91.1125,91.1125,37493.0
2017-07-17 14:30:00,102.27,102.36,101.67,101.94,94496.0,91.1659,91.2462,90.6311,90.8718,94496.0
2017-07-17 15:00:00,101.94,102.06,101.78,101.86,49189.0,90.8718,90.9787,90.7291,90.8005,49189.0
2017-07-17 15:30:00,101.88,101.9,101.62,101.74,134522.0,90.8183,90.8361,90.5865,90.6935,134522.0
2017-07-18 09:30:00,101.78,102.0,100.97,101.28,103385.0,90.7291,90.9253,90.0071,90.2834,103385.0
2017-07-18 10:00:00,101.28,101.31,100.8,100.9,171002.0,90.2834,90.3102,89.8556,89.9447,171002.0
2017-07-18 10:30:00,100.9,101.04,100.54,100.98,145220.0,89.9447,90.0695,89.6238,90.016,145220.0
2017-07-18 11:00:00,100.94,101.49,100.6,101.43,246048.0,89.9804,90.4706,89.6773,90.4171,246048.0
2017-07-18 11:30:00,101.47,101.47,100.81,100.81,125518.0,90.4528,90.4528,89.8645,89.8645,125518.0
2017-07-18 12:00:00,100.81,101.02,100.58,100.67,175693.0,89.8645,90.0517,89.6594,89.7397,175693.0
2017-07-18 12:30:00,100.62,100.68,100.38,100.47,141527.0,89.6951,89.7486,89.4812,89.5614,141527.0
2017-07-18 13:00:00,100.49,100.87,100.43,100.53,147588.0,89.5792,89.918,89.5257,89.6149,147588.0
2017-07-18 13:30:00,100.49,100.65,100.45,100.53,96849.0,89.5792,89.7218,89.5436,89.6149,96849.0
2017-07-18 14:00:00,100.49,100.62,100.37,100.4,66189.0,89.5792,89.6951,89.4722,89.499,66189.0
2017-07-18 14:30:00,100.44,100.5,99.98,100.2,64384.0,89.5346,89.5881,89.1246,89.3207,64384.0
2017-07-18 15:00:00,100.19,100.58,100.12,100.45,136475.0,89.3118,89.6594,89.2494,89.5436,136475.0
2017-07-18 15:30:00,100.46,100.7,100.28,100.3,354835.0,89.5525,89.7664,89.392,89.4098,354835.0
2017-07-19 09:30:00,100.47,100.99,99.95,100.64,73452.0,89.5614,90.0249,89.0978,89.7129,73452.0
2017-07-19 10:00:00,100.64,101.55,100.47,101.4,121268.0,89.7129,90.5241,89.5614,90.3904,121268.0
2017-07-19 10:30:00,101.48,101.91,101.42,101.49,90981.0,90.4617,90.845,90.4082,90.4706,90981.0
2017-07-19 11:00:00,101.5,101.52,101.08,101.13,37197.0,90.4795,90.4974,90.1052,90.1497,37197.0
2017-07-19 11:30:00,101.21,101.28,100.8,100.92,40775.0,90.221,90.2834,89.8556,89.9625,40775.0
2017-07-19 12:00:00,100.92,101.05,100.69,100.93,37044.0,89.9625,90.0784,89.7575,89.9714,37044.0
2017-07-19 12:30:00,100.93,100.98,100.6,100.91,121596.0,89.9714,90.016,89.6773,89.9536,121596.0
2017-07-19 13:00:00,100.95,101.12,100.71,100.89,51493.0,89.9893,90.1408,89.7753,89.9358,51493.0
2017-07-19 13:30:00,100.92,101.86,100.89,101.52,162512.0,89.9625,90.8005,89.9358,90.4974,162512.0
2017-07-19 14:00:00,101.57,101.66,101.23,101.33,31853.0,90.5419,90.6222,90.2389,90.328,31853.0
2017-07-19 14:30:00,101.34,101.52,101.11,101.13,37855.0,90.3369,90.4974,90.1319,90.1497,37855.0
2017-07-19 15:00:00,101.11,101.16,100.58,101.16,115949.0,90.1319,90.1765,89.6594,90.1765,115949.0
2017-07-19 15:30:00,101.18,101.2,100.75,100.87,212171.0,90.1943,90.2121,89.811,89.918,212171.0
2017-07-20 09:30:00,100.7,101.38,100.15,100.15,98356.0,89.7664,90.3726,89.2761,89.2761,98356.0
2017-07-20 10:00:00,100.25,100.57,100.02,100.23,53657.0,89.3653,89.6505,89.1602,89.3474,53657.0
2017-07-20 10:30:00,100.14,101.27,99.81,101.19,86106.0,89.2672,90.2745,88.973,90.2032,86106.0
2017-07-20 11:00:00,101.15,101.65,100.55,101.56,115974.0,90.1676,90.6133,89.6327,90.533,115974.0
2017-07-20 11:30:00,101.56,102.32,101.39,102.12,88476.0,90.533,91.2105,90.3815,91.0322,88476.0
2017-07-20 12:00:00,102.09,102.35,101.96,102.1,65431.0,91.0055,91.2373,90.8896,91.0144,65431.0
2017-07-20 12:30:00,102.13,102.96,102.12,102.86,67106.0,91.0411,91.781,91.0322,91.6919,67106.0
2017-07-20 13:00:00,102.88,103.5,102.88,103.38,61654.0,91.7097,92.2624,91.7097,92.1554,61654.0
2017-07-20 13:30:00,103.37,103.46,103.01,103.33,60053.0,92.1465,92.2267,91.8256,92.1109,60053.0
2017-07-20 14:00:00,103.37,103.78,103.33,103.75,51229.0,92.1465,92.512,92.1109,92.4853,51229.0
2017-07-20 14:30:00,103.72,104.14,103.66,104.08,129553.0,92.4585,92.8329,92.405,92.7794,129553.0
2017-07-20 15:00:00,104.08,104.11,103.46,103.52,162106.0,92.7794,92.8062,92.2267,92.2802,162106.0
2017-07-20 15:30:00,103.51,103.52,103.18,103.23,331542.0,92.2713,92.2802,91.9771,92.0217,331542.0
2017-07-21 09:30:00,103.37,104.67,103.36,104.37,153500.0,92.1465,93.3054,92.1376,93.0379,153500.0
2017-07-21 10:00:00,104.32,104.79,104.12,104.37,103401.0,92.9934,93.4123,92.8151,93.0379,103401.0
2017-07-21 10:30:00,104.35,105.17,104.29,105.06,64535.0,93.0201,93.7511,92.9666,93.653,64535.0
2017-07-21 11:00:00,105.1,105.18,104.26,104.6,66135.0,93.6887,93.76,92.9399,93.243,66135.0
2017-07-21 11:30:00,104.64,104.94,104.1,104.25,24307.0,93.2786,93.546,92.7973,92.931,24307.0
2017-07-21 12:00:00,104.27,104.69,104.27,104.42,33005.0,92.9488,93.3232,92.9488,93.0825,33005.0
2017-07-21 12:30:00,104.42,104.59,104.23,104.53,23236.0,93.0825,93.234,92.9131,93.1806,23236.0
2017-07-21 13:00:00,104.53,104.96,104.22,104.8,47509.0,93.1806,93.5639,92.9042,93.4212,47509.0
2017-07-21 13:30:00,104.83,105.02,104.55,104.55,52402.0,93.448,93.6174,93.1984,93.1984,52402.0
2017-07-21 14:00:00,104.57,104.72,104.47,104.58,37846.0,93.2162,93.3499,93.1271,93.2251,37846.0
2017-07-21 14:30:00,104.57,104.6,104.35,104.54,33375.0,93.2162,93.243,93.0201,93.1895,33375.0
2017-07-21 15:00:00,104.57,104.8,104.52,104.72,36935.0,93.2162,93.4212,93.1716,93.3499,36935.0
2017-07-21 15:30:00,104.71,105.46,104.71,105.27,229303.0,93.341,94.0096,93.341,93.8402,229303.0
2017-07-24 09:30:00,105.22,105.22,104.11,104.28,82044.0,93.7956,93.7956,92.8062,92.9577,82044.0
2017-07-24 10:00:00,104.25,104.39,103.94,104.11,72739.0,92.931,93.0558,92.6546,92.8062,72739.0
2017-07-24 10:30:00,104.08,104.53,103.74,104.47,80773.0,92.7794,93.1806,92.4763,93.1271,80773.0
2017-07-24 11:00:00,104.44,104.84,104.36,104.56,65756.0,93.1003,93.4569,93.029,93.2073,65756.0
2017-07-24 11:30:00,104.45,104.76,104.42,104.53,61350.0,93.1093,93.3856,93.0825,93.1806,61350.0
2017-07-24 12:00:00,104.54,104.64,104.46,104.46,65631.0,93.1895,93.2786,93.1182,93.1182,65631.0
2017-07-24 12:30:00,104.46,104.46,103.79,103.85,55042.0,93.1182,93.1182,92.5209,92.5744,55042.0
2017-07-24 13:00:00,103.91,104.08,103.76,103.83,46199.0,92.6279,92.7794,92.4942,92.5566,46199.0
2017-07-24 13:30:00,103.85,104.13,103.7,103.73,58818.0,92.5744,92.824,92.4407,92.4674,58818.0
2017-07-24 14:00:00,103.75,103.84,103.36,103.54,143924.0,92.4853,92.5655,92.1376,92.2981,143924.0
2017-07-24 14:30:00,103.56,103.73,103.32,103.41,144823.0,92.3159,92.4674,92.1019,92.1822,144823.0
2017-07-24 15:00:00,103.44,103.56,103.25,103.29,49986.0,92.2089,92.3159,92.0395,92.0752,49986.0
2017-07-24 15:30:00,103.32,103.36,103.12,103.18,139096.0,92.1019,92.1376,91.9237,91.9771,139096.0
2017-07-25 09:30:00,103.59,104.92,103.47,104.41,192051.0,92.3426,93.5282,92.2357,93.0736,192051.0
2017-07-25 10:00:00,104.35,104.63,104.15,104.44,67628.0,93.0201,93.2697,92.8418,93.1003,67628.0
2017-07-25 10:30:00,104.45,105.15,104.17,104.93,201205.0,93.1093,93.7332,92.8597,93.5371,201205.0
2017-07-25 11:00:00,104.93,105.84,104.75,105.84,42182.0,93.5371,94.3483,93.3767,94.3483,42182.0
2017-07-25 11:30:00,105.86,105.96,105.42,105.68,61717.0,94.3662,94.4553,93.9739,94.2057,61717.0
2017-07-25 12:00:00,105.68,105.86,105.33,105.36,28169.0,94.2057,94.3662,93.8937,93.9204,28169.0
2017-07-25 12:30:00,105.34,105.34,105.0,105.27,27970.0,93.9026,93.9026,93.5995,93.8402,27970.0
2017-07-25 13:00:00,105.26,105.34,105.04,105.1,27809.0,93.8313,93.9026,93.6352,93.6887,27809.0
2017-07-25 13:30:00,105.1,105.41,105.04,105.09,30636.0,93.6887,93.965,93.6352,93.6798,30636.0
2017-07-25 14:00:00,105.08,105.21,104.83,104.95,37499.0,93.6708,93.7867,93.448,93.555,37499.0
2017-07-25 14:30:00,104.98,105.43,104.95,105.34,41606.0,93.5817,93.9828,93.555,93.9026,41606.0
2017-07-25 15:00:00,105.34,105.55,105.02,105.12,71050.0,93.9026,94.0898,93.6174,93.7065,71050.0
2017-07-25 15:30:00,105.09,105.36,105.08,105.29,190121.0,93.6798,93.9204,93.6708,93.858,190121.0
2017-07-26 09:30:00,105.73,106.45,105.18,105.83,145200.0,94.2503,94.8921,93.76,94.3394,145200.0
2017-07-26 10:00:00,105.92,106.17,105.29,106.15,105958.0,94.4196,94.6425,93.858,94.6247,105958.0
2017-07-26 10:30:00,106.26,106.61,105.87,106.4,43881.0,94.7227,95.0347,94.3751,94.8475,43881.0
2017-07-26 11:00:00,106.36,106.75,106.22,106.47,255342.0,94.8119,95.1595,94.6871,94.9099,255342.0
2017-07-26 11:30:00,106.51,106.95,106.32,106.79,55338.0,94.9456,95.3378,94.7762,95.1952,55338.0
2017-07-26 12:00:00,106.79,107.48,106.72,107.07,69377.0,95.1952,95.8103,95.1328,95.4448,69377.0
2017-07-26 12:30:00,107.1,107.28,106.79,106.79,72841.0,95.4715,95.632,95.1952,95.1952,72841.0
2017-07-26 13:00:00,106.78,107.11,106.72,107.02,44919.0,95.1863,95.4804,95.1328,95.4002,44919.0
2017-07-26 13:30:00,107.03,107.29,107.03,107.1,44602.0,95.4091,95.6409,95.4091,95.4715,44602.0
2017-07-26 14:00:00,107.15,107.18,106.78,106.96,69733.0,95.5161,95.5428,95.1863,95.3467,69733.0
2017-07-26 14:30:00,106.94,107.14,106.75,106.98,93567.0,95.3289,95.5072,95.1595,95.3646,93567.0
2017-07-26 15:00:00,106.98,107.18,106.55,106.64,94573.0,95.3646,95.5428,94.9812,95.0615,94573.0
2017-07-26 15:30:00,106.65,106.81,106.46,106.7,242924.0,95.0704,95.213,94.901,95.115,242924.0
2017-07-27 09:30:00,108.05,109.47,107.75,108.74,250044.0,96.3184,97.5842,96.0509,96.9335,250044.0
2017-07-27 10:00:00,108.69,108.84,108.22,108.84,90155.0,96.8889,97.0226,96.4699,97.0226,90155.0
2017-07-27 10:30:00,108.89,109.15,108.31,108.5,137424.0,97.0672,97.2989,96.5501,96.7195,137424.0
2017-07-27 11:00:00,108.51,108.86,108.24,108.41,87699.0,96.7284,97.0404,96.4877,96.6393,87699.0
2017-07-27 11:30:00,108.4,108.4,107.24,107.83,125990.0,96.6304,96.6304,95.5963,96.1223,125990.0
2017-07-27 12:00:00,107.8,108.5,107.55,108.39,80528.0,96.0955,96.7195,95.8727,96.6215,80528.0
2017-07-27 12:30:00,108.45,109.06,108.33,108.95,78065.0,96.6749,97.2187,96.568,97.1207,78065.0
2017-07-27 13:00:00,108.98,109.22,108.73,108.88,77579.0,97.1474,97.3613,96.9245,97.0583,77579.0
2017-07-27 13:30:00,108.85,109.18,108.61,109.17,91227.0,97.0315,97.3257,96.8176,97.3168,91227.0
2017-07-27 14:00:00,109.1,110.54,109.01,110.0,149462.0,97.2544,98.538,97.1741,98.0567,149462.0
2017-07-27 14:30:00,109.97,110.32,109.81,109.96,161947.0,98.0299,98.3419,97.8873,98.021,161947.0
2017-07-27 15:00:00,109.92,110.36,109.87,110.25,167847.0,97.9853,98.3776,97.9408,98.2795,167847.0
2017-07-27 15:30:00,110.22,110.41,110.01,110.37,287241.0,98.2528,98.4221,98.0656,98.3865,287241.0
2017-07-28 09:30:00,109.9,110.19,109.25,110.18,77076.0,97.9675,98.226,97.3881,98.2171,77076.0
2017-07-28 10:00:00,110.18,110.97,109.79,110.83,68514.0,98.2171,98.9213,97.8695,98.7965,68514.0
2017-07-28 10:30:00,110.77,111.19,110.3,110.46,111730.0,98.7431,99.1174,98.3241,98.4667,111730.0
2017-07-28 11:00:00,110.42,110.65,110.13,110.34,85030.0,98.4311,98.6361,98.1725,98.3597,85030.0
2017-07-28 11:30:00,110.35,111.0,110.16,110.7,47467.0,98.3687,98.9481,98.1993,98.6807,47467.0
2017-07-28 12:00:00,110.78,110.78,110.27,110.4,43606.0,98.752,98.752,98.2973,98.4132,43606.0
2017-07-28 12:30:00,110.36,110.39,109.84,109.91,60062.0,98.3776,98.4043,97.914,97.9764,60062.0
2017-07-28 13:00:00,109.89,110.2,109.75,110.1,30808.0,97.9586,98.2349,97.8338,98.1458,30808.0
2017-07-28 13:30:00,110.14,110.22,109.91,109.93,29032.0,98.1815,98.2528,97.9764,97.9943,29032.0
2017-07-28 14:00:00,109.96,110.25,109.78,110.13,53750.0,98.021,98.2795,97.8605,98.1725,53750.0
2017-07-28 14:30:00,110.15,110.26,109.99,110.26,27028.0,98.1904,98.2884,98.0477,98.2884,27028.0
2017-07-28 15:00:00,110.24,110.46,110.13,110.34,52533.0,98.2706,98.4667,98.1725,98.3597,52533.0
2017-07-28 15:30:00,110.35,110.5,110.08,110.23,150018.0,98.3687,98.5024,98.128,98.2617,150018.0
2017-07-31 09:30:00,111.61,112.01,110.63,111.0,132113.0,99.4918,99.8484,98.6183,98.9481,132113.0
2017-07-31 10:00:00,110.97,111.09,110.55,111.09,177360.0,98.9213,99.0283,98.5469,99.0283,177360.0
2017-07-31 10:30:00,111.08,111.48,110.67,111.14,110602.0,99.0194,99.376,98.6539,99.0729,110602.0
2017-07-31 11:00:00,111.1,111.4,110.85,111.4,57683.0,99.0372,99.3046,98.8144,99.3046,57683.0
2017-07-31 11:30:00,111.4,111.45,111.17,111.29,51740.0,99.3046,99.3492,99.0996,99.2066,51740.0
2017-07-31 12:00:00,111.29,111.87,111.28,111.62,129983.0,99.2066,99.7236,99.1977,99.5008,129983.0
2017-07-31 12:30:00,111.64,112.11,111.57,111.98,55885.0,99.5186,99.9376,99.4562,99.8217,55885.0
2017-07-31 13:00:00,112.01,112.4,111.94,112.03,51663.0,99.8484,100.1961,99.786,99.8662,51663.0
2017-07-31 13:30:00,112.05,112.12,111.96,112.04,56997.0,99.8841,99.9465,99.8038,99.8752,56997.0
2017-07-31 14:00:00,112.03,112.84,111.96,112.77,94225.0,99.8662,100.5883,99.8038,100.5259,94225.0
2017-07-31 14:30:00,112.79,112.9,112.35,112.47,69199.0,100.5437,100.6418,100.1515,100.2585,69199.0
2017-07-31 15:00:00,112.46,112.5,112.13,112.5,85919.0,100.2496,100.2852,99.9554,100.2852,85919.0
2017-07-31 15:30:00,112.47,112.47,111.84,111.98,337800.0,100.2585,100.2585,99.6969,99.8217,337800.0
2017-08-01 09:30:00,112.0,112.38,110.82,111.35,281249.0,99.8395,100.1782,98.7876,99.2601,281249.0
2017-08-01 10:00:00,111.4,111.76,111.2,111.76,101169.0,99.3046,99.6256,99.1264,99.6256,101169.0
2017-08-01 10:30:00,111.81,112.23,111.69,111.95,43158.0,99.6701,100.0445,99.5632,99.7949,43158.0
2017-08-01 11:00:00,111.99,112.24,111.72,112.09,45009.0,99.8306,100.0534,99.5899,99.9197,45009.0
2017-08-01 11:30:00,112.12,112.43,111.92,111.96,31195.0,99.9465,100.2228,99.7682,99.8038,31195.0
2017-08-01 12:00:00,112.03,112.33,111.97,112.32,30582.0,99.8662,100.1337,99.8128,100.1248,30582.0
2017-08-01 12:30:00,112.31,112.67,112.24,112.6,57928.0,100.1158,100.4368,100.0534,100.3744,57928.0
2017-08-01 13:00:00,112.65,113.0,112.56,112.58,51980.0,100.4189,100.7309,100.3387,100.3565,51980.0
2017-08-01 13:30:00,112.56,113.37,112.51,113.37,50399.0,100.3387,101.0608,100.2941,101.0608,50399.0
2017-08-01 14:00:00,113.32,113.66,113.19,113.54,67973.0,101.0162,101.3193,100.9003,101.2123,67973.0
2017-08-01 14:30:00,113.54,113.7,113.18,113.47,75803.0,101.2123,101.3549,100.8914,101.1499,75803.0
2017-08-01 15:00:00,113.49,113.62,113.41,113.59,82179.0,101.1677,101.2836,101.0964,101.2569,82179.0
2017-08-01 15:30:00,113.59,114.1,113.59,114.05,216233.0,101.2569,101.7115,101.2569,101.6669,216233.0
2017-08-02 09:30:00,113.68,114.88,113.46,114.04,132746.0,101.3371,102.4068,101.141,101.658,132746.0
2017-08-02 10:00:00,114.06,114.46,113.77,114.31,93275.0,101.6758,102.0324,101.4173,101.8987,93275.0
2017-08-02 10:30:00,114.36,114.48,114.01,114.2,61730.0,101.9433,102.0502,101.6313,101.8006,61730.0
2017-08-02 11:00:00,114.2,114.61,113.97,114.59,84257.0,101.8006,102.1661,101.5956,102.1483,84257.0
2017-08-02 11:30:00,114.6,114.82,114.36,114.5,100614.0,102.1572,102.3533,101.9433,102.0681,100614.0
2017-08-02 12:00:00,114.46,114.82,114.14,114.48,80692.0,102.0324,102.3533,101.7471,102.0502,80692.0
2017-08-02 12:30:00,114.39,114.64,114.21,114.31,49054.0,101.97,102.1929,101.8095,101.8987,49054.0
2017-08-02 13:00:00,114.31,114.71,114.26,114.38,72580.0,101.8987,102.2553,101.8541,101.9611,72580.0
2017-08-02 13:30:00,114.44,114.7,114.25,114.36,67569.0,102.0146,102.2463,101.8452,101.9433,67569.0
2017-08-02 14:00:00,114.41,114.48,114.22,114.46,69457.0,101.9878,102.0502,101.8185,102.0324,69457.0
2017-08-02 14:30:00,114.41,114.48,114.18,114.37,82254.0,101.9878,102.0502,101.7828,101.9522,82254.0
2017-08-02 15:00:00,114.34,114.46,114.23,114.41,96293.0,101.9254,102.0324,101.8274,101.9878,96293.0
2017-08-02 15:30:00,114.41,114.53,114.25,114.42,294519.0,101.9878,102.0948,101.8452,101.9967,294519.0
2017-08-03 09:30:00,114.27,115.4,112.91,113.11,223388.0,101.863,102.8703,100.6507,100.829,223388.0
2017-08-03 10:00:00,112.95,113.19,111.57,112.0,133089.0,100.6864,100.9003,99.4562,99.8395,133089.0
2017-08-03 10:30:00,112.04,112.87,112.04,112.76,80639.0,99.8752,100.615,99.8752,100.517,80639.0
2017-08-03 11:00:00,112.82,113.01,112.28,112.36,63893.0,100.5705,100.7398,100.0891,100.1604,63893.0
2017-08-03 11:30:00,112.39,112.45,111.76,111.78,61722.0,100.1872,100.2406,99.6256,99.6434,61722.0
2017-08-03 12:00:00,111.76,111.8,111.22,111.24,63006.0,99.6256,99.6612,99.1442,99.162,63006.0
2017-08-03 12:30:00,111.24,111.6,111.16,111.44,54281.0,99.162,99.4829,99.0907,99.3403,54281.0
2017-08-03 13:00:00,111.47,111.57,110.84,110.86,64660.0,99.367,99.4562,98.8055,98.8233,64660.0
2017-08-03 13:30:00,110.82,110.87,110.45,110.8,79668.0,98.7876,98.8322,98.4578,98.7698,79668.0
2017-08-03 14:00:00,110.83,111.03,110.75,110.84,53141.0,98.7965,98.9748,98.7252,98.8055,53141.0
2017-08-03 14:30:00,110.88,110.97,110.63,110.65,47691.0,98.8411,98.9213,98.6183,98.6361,47691.0
2017-08-03 15:00:00,110.67,111.24,110.63,111.16,71609.0,98.6539,99.162,98.6183,99.0907,71609.0
2017-08-03 15:30:00,111.14,111.14,110.49,110.6,247509.0,99.0729,99.0729,98.4935,98.5915,247509.0
2017-08-04 09:30:00,111.13,111.85,110.97,111.85,77364.0,99.064,99.7058,98.9213,99.7058,77364.0
2017-08-04 10:00:00,111.79,111.81,110.96,111.34,61729.0,99.6523,99.6701,98.9124,99.2512,61729.0
2017-08-04 10:30:00,111.37,111.66,111.04,111.22,35564.0,99.2779,99.5364,98.9837,99.1442,35564.0
2017-08-04 11:00:00,111.15,111.2,110.49,110.68,60823.0,99.0818,99.1264,98.4935,98.6628,60823.0
2017-08-04 11:30:00,110.73,111.1,110.5,111.03,36548.0,98.7074,99.0372,98.5024,98.9748,36548.0
2017-08-04 12:00:00,111.05,111.24,110.91,111.23,39230.0,98.9926,99.162,98.8678,99.1531,39230.0
2017-08-04 12:30:00,111.24,111.49,110.88,111.03,34608.0,99.162,99.3849,98.8411,98.9748,34608.0
2017-08-04 13:00:00,111.09,111.54,111.09,111.48,32655.0,99.0283,99.4294,99.0283,99.376,32655.0
2017-08-04 13:30:00,111.45,111.54,111.04,111.08,27688.0,99.3492,99.4294,98.9837,99.0194,27688.0
2017-08-04 14:00:00,111.12,111.22,110.3,110.37,104824.0,99.055,99.1442,98.3241,98.3865,104824.0
2017-08-04 14:30:00,110.39,110.95,110.36,110.75,34793.0,98.4043,98.9035,98.3776,98.7252,34793.0
2017-08-04 15:00:00,110.75,111.15,110.75,111.15,50885.0,98.7252,99.0818,98.7252,99.0818,50885.0
2017-08-04 15:30:00,111.12,111.29,110.95,111.05,126839.0,99.055,99.2066,98.9035,98.9926,126839.0
2017-08-07 09:30:00,110.86,111.17,109.25,109.43,88514.0,98.8233,99.0996,97.3881,97.5485,88514.0
2017-08-07 10:00:00,109.43,109.73,108.2,108.26,99124.0,97.5485,97.816,96.4521,96.5056,99124.0
2017-08-07 10:30:00,108.31,108.86,108.29,108.75,82110.0,96.5501,97.0404,96.5323,96.9424,82110.0
2017-08-07 11:00:00,108.75,109.15,108.7,109.1,104174.0,96.9424,97.2989,96.8978,97.2544,104174.0
2017-08-07 11:30:00,109.11,109.52,108.78,108.8,137366.0,97.2633,97.6288,96.9691,96.9869,137366.0
2017-08-07 12:00:00,108.8,109.4,108.77,109.35,162770.0,96.9869,97.5218,96.9602,97.4772,162770.0
2017-08-07 12:30:00,109.4,109.93,109.24,109.87,77696.0,97.5218,97.9943,97.3792,97.9408,77696.0
2017-08-07 13:00:00,109.85,109.95,109.61,109.94,41737.0,97.9229,98.0121,97.709,98.0032,41737.0
2017-08-07 13:30:00,109.97,110.03,109.37,109.69,47422.0,98.0299,98.0834,97.4951,97.7803,47422.0
2017-08-07 14:00:00,109.73,109.74,109.36,109.66,35570.0,97.816,97.8249,97.4861,97.7536,35570.0
2017-08-07 14:30:00,109.64,109.66,109.2,109.44,47465.0,97.7357,97.7536,97.3435,97.5575,47465.0
2017-08-07 15:00:00,109.51,109.82,109.47,109.49,72595.0,97.6199,97.8962,97.5842,97.602,72595.0
2017-08-07 15:30:00,109.5,109.56,109.31,109.45,152887.0,97.6109,97.6644,97.4416,97.5664,152887.0
2017-08-08 09:30:00,109.51,110.45,109.01,109.48,58673.0,97.6199,98.4578,97.1741,97.5931,58673.0
2017-08-08 10:00:00,109.38,109.38,108.29,109.25,69586.0,97.504,97.504,96.5323,97.3881,69586.0
2017-08-08 10:30:00,109.33,109.64,109.17,109.36,38442.0,97.4594,97.7357,97.3168,97.4861,38442.0
2017-08-08 11:00:00,109.41,109.99,109.22,109.87,82048.0,97.5307,98.0477,97.3613,97.9408,82048.0
2017-08-08 11:30:00,109.91,110.65,109.75,110.65,57694.0,97.9764,98.6361,97.8338,98.6361,57694.0
2017-08-08 12:00:00,110.62,110.81,110.15,110.38,33359.0,98.6093,98.7787,98.1904,98.3954,33359.0
2017-08-08 12:30:00,110.43,110.65,110.28,110.31,22995.0,98.44,98.6361,98.3063,98.333,22995.0
2017-08-08 13:00:00,110.35,110.53,110.15,110.2,27188.0,98.3687,98.5291,98.1904,98.2349,27188.0
2017-08-08 13:30:00,110.16,110.4,110.07,110.29,27908.0,98.1993,98.4132,98.1191,98.3152,27908.0
2017-08-08 14:00:00,110.31,110.36,109.78,109.81,48139.0,98.333,98.3776,97.8605,97.8873,48139.0
2017-08-08 14:30:00,109.82,109.98,109.67,109.89,41717.0,97.8962,98.0388,97.7625,97.9586,41717.0
2017-08-08 15:00:00,109.91,109.99,109.24,109.26,56942.0,97.9764,98.0477,97.3792,97.397,56942.0
2017-08-08 15:30:00,109.3,109.42,109.13,109.39,93272.0,97.4327,97.5396,97.2811,97.5129,93272.0
2017-08-09 09:30:00,109.24,110.28,108.41,110.02,93192.0,97.3792,98.3063,96.6393,98.0745,93192.0
2017-08-09 10:00:00,110.02,110.03,108.71,109.0,40613.0,98.0745,98.0834,96.9067,97.1652,40613.0
2017-08-09 10:30:00,109.04,109.38,108.77,109.37,37105.0,97.2009,97.504,96.9602,97.4951,37105.0
2017-08-09 11:00:00,109.26,109.35,108.8,108.87,34874.0,97.397,97.4772,96.9869,97.0493,34874.0
2017-08-09 11:30:00,108.9,109.39,108.88,109.29,50903.0,97.0761,97.5129,97.0583,97.4237,50903.0
2017-08-09 12:00:00,109.29,109.39,109.17,109.17,32986.0,97.4237,97.5129,97.3168,97.3168,32986.0
2017-08-09 12:30:00,109.18,109.31,109.13,109.16,19614.0,97.3257,97.4416,97.2811,97.3079,19614.0
2017-08-09 13:00:00,109.18,109.26,109.13,109.24,26862.0,97.3257,97.397,97.2811,97.3792,26862.0
2017-08-09 13:30:00,109.25,109.26,108.94,108.94,23318.0,97.3881,97.397,97.1117,97.1117,23318.0
2017-08-09 14:00:00,108.99,109.0,108.87,108.93,29467.0,97.1563,97.1652,97.0493,97.1028,29467.0
2017-08-09 14:30:00,108.94,108.96,108.56,108.61,65233.0,97.1117,97.1296,96.773,96.8176,65233.0
2017-08-09 15:00:00,108.62,108.95,108.59,108.84,61473.0,96.8265,97.1207,96.7997,97.0226,61473.0
2017-08-09 15:30:00,108.88,109.24,108.66,109.18,208023.0,97.0583,97.3792,96.8621,97.3257,208023.0
2017-08-10 09:30:00,108.44,108.82,107.59,107.73,61907.0,96.666,97.0048,95.9083,96.0331,61907.0
2017-08-10 10:00:00,107.7,107.77,107.08,107.49,67075.0,96.0064,96.0688,95.4537,95.8192,67075.0
2017-08-10 10:30:00,107.5,107.95,107.34,107.73,63210.0,95.8281,96.2292,95.6855,96.0331,63210.0
2017-08-10 11:00:00,107.69,107.94,107.4,107.86,169424.0,95.9975,96.2203,95.739,96.149,169424.0
2017-08-10 11:30:00,107.87,107.98,107.44,107.5,99921.0,96.1579,96.256,95.7746,95.8281,99921.0
2017-08-10 12:00:00,107.56,107.86,107.18,107.2,105635.0,95.8816,96.149,95.5428,95.5607,105635.0
2017-08-10 12:30:00,107.17,107.28,106.26,106.36,73715.0,95.5339,95.632,94.7227,94.8119,73715.0
2017-08-10 13:00:00,106.38,106.49,106.18,106.32,56912.0,94.8297,94.9278,94.6514,94.7762,56912.0
2017-08-10 13:30:00,106.32,106.35,105.34,105.48,85513.0,94.7762,94.803,93.9026,94.0274,85513.0
2017-08-10 14:00:00,105.48,106.18,105.25,106.02,186655.0,94.0274,94.6514,93.8224,94.5088,186655.0
2017-08-10 14:30:00,106.02,106.66,105.68,106.4,174781.0,94.5088,95.0793,94.2057,94.8475,174781.0
2017-08-10 15:00:00,106.43,106.57,106.0,106.0,189613.0,94.8743,94.9991,94.491,94.491,189613.0
2017-08-10 15:30:00,106.03,106.36,105.9,106.12,227980.0,94.5177,94.8119,94.4018,94.5979,227980.0
2017-08-11 09:30:00,106.09,106.68,105.81,105.92,156458.0,94.5712,95.0971,94.3216,94.4196,156458.0
2017-08-11 10:00:00,105.95,106.14,105.24,105.69,129459.0,94.4464,94.6158,93.8135,94.2146,129459.0
2017-08-11 10:30:00,105.69,105.9,105.33,105.89,163630.0,94.2146,94.4018,93.8937,94.3929,163630.0
2017-08-11 11:00:00,105.82,106.11,105.32,105.6,181334.0,94.3305,94.589,93.8848,94.1344,181334.0
2017-08-11 11:30:00,105.58,106.28,105.44,105.97,153695.0,94.1166,94.7406,93.9918,94.4642,153695.0
2017-08-11 12:00:00,105.99,106.16,105.83,106.13,67418.0,94.482,94.6336,94.3394,94.6068,67418.0
2017-08-11 12:30:00,106.16,106.31,105.82,105.87,53809.0,94.6336,94.7673,94.3305,94.3751,53809.0
2017-08-11 13:00:00,105.9,106.45,105.86,106.45,87845.0,94.4018,94.8921,94.3662,94.8921,87845.0
2017-08-11 13:30:00,106.42,106.5,106.34,106.5,59875.0,94.8654,94.9367,94.794,94.9367,59875.0
2017-08-11 14:00:00,106.5,106.78,106.25,106.42,66336.0,94.9367,95.1863,94.7138,94.8654,66336.0
2017-08-11 14:30:00,106.41,106.81,106.36,106.47,98907.0,94.8564,95.213,94.8119,94.9099,98907.0
2017-08-11 15:00:00,106.52,107.07,106.47,107.07,103061.0,94.9545,95.4448,94.9099,95.4448,103061.0
2017-08-11 15:30:00,107.07,107.47,106.97,107.34,288409.0,95.4448,95.8014,95.3556,95.6855,288409.0
2017-08-14 09:30:00,107.88,107.88,106.33,106.97,124080.0,96.1668,96.1668,94.7851,95.3556,124080.0
2017-08-14 10:00:00,107.04,107.54,106.85,107.36,96445.0,95.418,95.8638,95.2487,95.7033,96445.0
2017-08-14 10:30:00,107.36,108.59,107.36,108.39,110420.0,95.7033,96.7997,95.7033,96.6215,110420.0
2017-08-14 11:00:00,108.41,108.86,108.3,108.48,92543.0,96.6393,97.0404,96.5412,96.7017,92543.0
2017-08-14 11:30:00,108.51,108.66,108.07,108.25,90475.0,96.7284,96.8621,96.3362,96.4967,90475.0
2017-08-14 12:00:00,108.21,108.38,107.8,108.16,59171.0,96.461,96.6125,96.0955,96.4164,59171.0
2017-08-14 12:30:00,108.11,108.8,108.06,108.72,62661.0,96.3719,96.9869,96.3273,96.9156,62661.0
2017-08-14 13:00:00,108.71,108.79,108.02,108.68,91177.0,96.9067,96.978,96.2916,96.88,91177.0
2017-08-14 13:30:00,108.7,109.33,108.68,109.13,99692.0,96.8978,97.4594,96.88,97.2811,99692.0
2017-08-14 14:00:00,109.12,109.23,108.82,109.1,71908.0,97.2722,97.3703,97.0048,97.2544,71908.0
2017-08-14 14:30:00,109.09,109.22,108.7,108.88,110594.0,97.2455,97.3613,96.8978,97.0583,110594.0
2017-08-14 15:00:00,108.88,109.06,108.67,109.02,155635.0,97.0583,97.2187,96.8711,97.1831,155635.0
2017-08-14 15:30:00,109.05,109.81,109.04,109.36,363036.0,97.2098,97.8873,97.2009,97.4861,363036.0
2017-08-15 09:30:00,91.98,93.0,86.51,87.49,2705759.0,81.9932,82.9024,77.1171,77.9907,2705759.0
2017-08-15 10:00:00,87.48,88.27,86.75,87.2,1146735.0,77.9818,78.686,77.331,77.7322,1146735.0
2017-08-15 10:30:00,87.22,87.25,84.6,84.84,1343072.0,77.75,77.7768,75.4145,75.6284,1343072.0
2017-08-15 11:00:00,84.79,85.0,82.8,82.97,1402018.0,75.5839,75.7711,73.8099,73.9615,1402018.0
2017-08-15 11:30:00,82.96,83.77,82.21,83.65,1636189.0,73.9525,74.6746,73.284,74.5676,1636189.0
2017-08-15 12:00:00,83.66,84.5,83.3,83.82,1221156.0,74.5765,75.3253,74.2556,74.7192,1221156.0
2017-08-15 12:30:00,83.8,85.97,83.8,85.42,1592693.0,74.7013,76.6357,74.7013,76.1454,1592693.0
2017-08-15 13:00:00,85.46,85.8,84.26,85.21,967620.0,76.1811,76.4842,75.1114,75.9582,967620.0
2017-08-15 13:30:00,85.2,85.49,84.84,84.92,738835.0,75.9493,76.2078,75.6284,75.6997,738835.0
2017-08-15 14:00:00,84.92,87.69,84.85,87.63,1274088.0,75.6997,78.169,75.6373,78.1155,1274088.0
2017-08-15 14:30:00,87.6,88.2,87.03,87.47,1424906.0,78.0888,78.6236,77.5806,77.9729,1424906.0
2017-08-15 15:00:00,87.42,87.88,87.1,87.3,832951.0,77.9283,78.3384,77.643,77.8213,832951.0
2017-08-15 15:30:00,87.32,87.73,86.83,87.07,1867740.0,77.8392,78.2046,77.4024,77.6163,1867740.0
2017-08-16 09:30:00,86.56,89.48,86.55,89.35,789596.0,77.1617,79.7646,77.1528,79.6487,789596.0
2017-08-16 10:00:00,89.26,89.7,88.5,89.17,791620.0,79.5685,79.9607,78.891,79.4883,791620.0
2017-08-16 10:30:00,89.27,89.48,88.12,88.72,304433.0,79.5774,79.7646,78.5523,79.0871,304433.0
2017-08-16 11:00:00,88.68,89.34,88.53,89.26,223014.0,79.0515,79.6398,78.9178,79.5685,223014.0
2017-08-16 11:30:00,89.2,89.89,89.16,89.8,202421.0,79.515,80.1301,79.4794,80.0499,202421.0
2017-08-16 12:00:00,89.8,90.14,89.54,89.98,210469.0,80.0499,80.353,79.8181,80.2103,210469.0
2017-08-16 12:30:00,89.98,90.58,89.71,90.55,242137.0,80.2103,80.7452,79.9697,80.7185,242137.0
2017-08-16 13:00:00,90.54,91.93,90.5,91.64,378706.0,80.7095,81.9486,80.6739,81.6901,378706.0
2017-08-16 13:30:00,91.61,92.43,91.32,92.18,350739.0,81.6634,82.3943,81.4049,82.1715,350739.0
2017-08-16 14:00:00,92.19,92.85,91.84,92.35,442740.0,82.1804,82.7687,81.8684,82.323,442740.0
2017-08-16 14:30:00,92.36,92.36,91.56,92.12,504276.0,82.3319,82.3319,81.6188,82.118,504276.0
2017-08-16 15:00:00,92.14,92.25,91.07,91.3,529939.0,82.1358,82.2339,81.182,81.387,529939.0
2017-08-16 15:30:00,91.27,91.8,91.07,91.51,803489.0,81.3603,81.8327,81.182,81.5742,803489.0
2017-08-17 09:30:00,90.75,93.0,90.18,92.4,527323.0,80.8967,82.9024,80.3886,82.3676,527323.0
2017-08-17 10:00:00,92.41,94.23,92.34,93.92,482862.0,82.3765,83.9989,82.3141,83.7226,482862.0
2017-08-17 10:30:00,93.94,95.0,93.83,94.29,414155.0,83.7404,84.6853,83.6423,84.0524,414155.0
2017-08-17 11:00:00,94.24,94.66,93.92,94.2,277606.0,84.0078,84.3822,83.7226,83.9722,277606.0
2017-08-17 11:30:00,94.3,94.44,92.53,93.06,305688.0,84.0613,84.1861,82.4835,82.9559,305688.0
2017-08-17 12:00:00,93.11,93.76,92.8,93.55,168296.0,83.0005,83.5799,82.7242,83.3927,168296.0
2017-08-17 12:30:00,93.61,94.54,93.6,94.49,175502.0,83.4462,84.2752,83.4373,84.2307,175502.0
2017-08-17 13:00:00,94.47,94.64,93.57,94.5,161556.0,84.2128,84.3644,83.4106,84.2396,161556.0
2017-08-17 13:30:00,94.55,95.49,94.14,95.45,238632.0,84.2842,85.1221,83.9187,85.0864,238632.0
2017-08-17 14:00:00,95.44,95.44,94.5,94.64,312739.0,85.0775,85.0775,84.2396,84.3644,312739.0
2017-08-17 14:30:00,94.64,94.64,94.09,94.12,229039.0,84.3644,84.3644,83.8741,83.9008,229039.0
2017-08-17 15:00:00,94.15,94.15,93.01,93.63,316202.0,83.9276,83.9276,82.9114,83.464,316202.0
2017-08-17 15:30:00,93.69,93.71,92.64,92.77,517436.0,83.5175,83.5354,82.5815,82.6974,517436.0
2017-08-18 09:30:00,92.84,95.0,92.79,94.77,510184.0,82.7598,84.6853,82.7152,84.4803,510184.0
2017-08-18 10:00:00,94.79,94.86,93.37,93.66,350440.0,84.4981,84.5605,83.2323,83.4908,350440.0
2017-08-18 10:30:00,93.7,93.77,92.56,92.7,193255.0,83.5264,83.5888,82.5102,82.635,193255.0
2017-08-18 11:00:00,92.71,92.91,92.13,92.7,214407.0,82.6439,82.8222,82.1269,82.635,214407.0
2017-08-18 11:30:00,92.74,93.63,92.67,93.41,166624.0,82.6707,83.464,82.6083,83.2679,166624.0
2017-08-18 12:00:00,93.37,93.38,93.03,93.34,96856.0,83.2323,83.2412,82.9292,83.2055,96856.0
2017-08-18 12:30:00,93.33,93.63,92.95,92.95,85215.0,83.1966,83.464,82.8579,82.8579,85215.0
2017-08-18 13:00:00,92.92,92.99,92.61,92.7,91199.0,82.8311,82.8935,82.5548,82.635,91199.0
2017-08-18 13:30:00,92.64,93.14,92.64,92.89,93707.0,82.5815,83.0272,82.5815,82.8044,93707.0
2017-08-18 14:00:00,92.84,93.08,92.79,92.99,82650.0,82.7598,82.9738,82.7152,82.8935,82650.0
2017-08-18 14:30:00,92.97,93.4,92.95,93.36,171286.0,82.8757,83.259,82.8579,83.2234,171286.0
2017-08-18 15:00:00,93.37,93.45,93.15,93.34,146833.0,83.2323,83.3036,83.0362,83.2055,146833.0
2017-08-18 15:30:00,93.34,93.78,93.23,93.27,345025.0,83.2055,83.5978,83.1075,83.1431,345025.0
2017-08-21 09:30:00,93.93,94.9,93.52,94.04,246601.0,83.7315,84.5961,83.366,83.8295,246601.0
2017-08-21 10:00:00,93.98,94.17,93.53,93.71,121875.0,83.776,83.9454,83.3749,83.5354,121875.0
2017-08-21 10:30:00,93.75,94.69,93.7,94.48,96169.0,83.571,84.409,83.5264,84.2218,96169.0
2017-08-21 11:00:00,94.52,94.85,94.35,94.62,88330.0,84.2574,84.5516,84.1059,84.3466,88330.0
2017-08-21 11:30:00,94.61,95.0,94.22,94.81,88852.0,84.3376,84.6853,83.99,84.5159,88852.0
2017-08-21 12:00:00,94.81,95.02,94.62,94.94,74117.0,84.5159,84.7031,84.3466,84.6318,74117.0
2017-08-21 12:30:00,94.96,95.61,94.87,95.48,126709.0,84.6496,85.2291,84.5694,85.1132,126709.0
2017-08-21 13:00:00,95.51,95.84,95.41,95.84,87010.0,85.1399,85.4341,85.0508,85.4341,87010.0
2017-08-21 13:30:00,95.8,95.95,95.33,95.41,72640.0,85.3984,85.5321,84.9795,85.0508,72640.0
2017-08-21 14:00:00,95.42,95.45,94.72,95.19,117929.0,85.0597,85.0864,84.4357,84.8547,117929.0
2017-08-21 14:30:00,95.17,95.29,94.99,95.12,75763.0,84.8368,84.9438,84.6764,84.7923,75763.0
2017-08-21 15:00:00,95.09,95.23,94.87,95.15,82944.0,84.7655,84.8903,84.5694,84.819,82944.0
2017-08-21 15:30:00,95.15,95.34,95.1,95.19,284251.0,84.819,84.9884,84.7744,84.8547,284251.0
2017-08-22 09:30:00,95.23,96.75,95.07,96.34,112673.0,84.8903,86.2453,84.7477,85.8798,112673.0
2017-08-22 10:00:00,96.22,96.69,95.72,95.92,171779.0,85.7728,86.1918,85.3271,85.5054,171779.0
2017-08-22 10:30:00,95.89,96.66,95.52,96.3,273764.0,85.4787,86.1651,85.1488,85.8441,273764.0
2017-08-22 11:00:00,96.28,96.49,95.77,95.77,81618.0,85.8263,86.0135,85.3717,85.3717,81618.0
2017-08-22 11:30:00,95.81,96.17,95.74,95.74,57746.0,85.4073,85.7283,85.3449,85.3449,57746.0
2017-08-22 12:00:00,95.69,96.05,95.65,95.96,51478.0,85.3004,85.6213,85.2647,85.5411,51478.0
2017-08-22 12:30:00,95.96,96.12,95.73,95.73,59951.0,85.5411,85.6837,85.336,85.336,59951.0
2017-08-22 13:00:00,95.74,95.83,95.44,95.49,38364.0,85.3449,85.4252,85.0775,85.1221,38364.0
2017-08-22 13:30:00,95.45,95.65,95.33,95.44,51402.0,85.0864,85.2647,84.9795,85.0775,51402.0
2017-08-22 14:00:00,95.4,96.0,95.38,95.95,54861.0,85.0419,85.5767,85.024,85.5321,54861.0
2017-08-22 14:30:00,95.97,96.0,95.7,95.9,71047.0,85.55,85.5767,85.3093,85.4876,71047.0
2017-08-22 15:00:00,95.87,96.0,95.82,95.96,53750.0,85.4608,85.5767,85.4163,85.5411,53750.0
2017-08-22 15:30:00,95.96,96.02,95.77,95.8,195284.0,85.5411,85.5945,85.3717,85.3984,195284.0
2017-08-23 09:30:00,95.29,95.96,94.71,95.67,103014.0,84.9438,85.5411,84.4268,85.2825,103014.0
2017-08-23 10:00:00,95.69,95.69,94.84,95.33,78476.0,85.3004,85.3004,84.5427,84.9795,78476.0
2017-08-23 10:30:00,95.41,95.59,95.13,95.43,70092.0,85.0508,85.2112,84.8012,85.0686,70092.0
2017-08-23 11:00:00,95.43,95.52,94.05,94.77,129241.0,85.0686,85.1488,83.8384,84.4803,129241.0
2017-08-23 11:30:00,94.85,94.85,94.3,94.46,78560.0,84.5516,84.5516,84.0613,84.2039,78560.0
2017-08-23 12:00:00,94.46,94.55,93.72,93.73,100696.0,84.2039,84.2842,83.5443,83.5532,100696.0
2017-08-23 12:30:00,93.73,94.25,93.7,94.2,86757.0,83.5532,84.0167,83.5264,83.9722,86757.0
2017-08-23 13:00:00,94.17,94.39,93.65,93.65,52827.0,83.9454,84.1415,83.4819,83.4819,52827.0
2017-08-23 13:30:00,93.61,93.71,93.1,93.54,96715.0,83.4462,83.5354,82.9916,83.3838,96715.0
2017-08-23 14:00:00,93.58,93.63,93.18,93.46,55426.0,83.4195,83.464,83.0629,83.3125,55426.0
2017-08-23 14:30:00,93.44,94.01,93.41,93.87,108455.0,83.2947,83.8028,83.2679,83.678,108455.0
2017-08-23 15:00:00,93.85,93.99,93.59,93.64,152217.0,83.6602,83.785,83.4284,83.473,152217.0
2017-08-23 15:30:00,93.63,93.92,93.53,93.54,343009.0,83.464,83.7226,83.3749,83.3838,343009.0
2017-08-24 09:30:00,94.18,95.25,93.5,93.71,128499.0,83.9543,84.9081,83.3482,83.5354,128499.0
2017-08-24 10:00:00,93.7,93.88,93.27,93.77,84145.0,83.5264,83.6869,83.1431,83.5888,84145.0
2017-08-24 10:30:00,93.81,93.94,93.32,93.55,66714.0,83.6245,83.7404,83.1877,83.3927,66714.0
2017-08-24 11:00:00,93.56,94.22,93.42,93.96,77715.0,83.4016,83.99,83.2768,83.7582,77715.0
2017-08-24 11:30:00,93.93,94.05,93.39,93.52,88253.0,83.7315,83.8384,83.2501,83.366,88253.0
2017-08-24 12:00:00,93.54,93.69,93.28,93.28,54701.0,83.3838,83.5175,83.152,83.152,54701.0
2017-08-24 12:30:00,93.32,93.5,93.13,93.33,65395.0,83.1877,83.3482,83.0183,83.1966,65395.0
2017-08-24 13:00:00,93.33,93.33,92.88,93.05,63605.0,83.1966,83.1966,82.7955,82.947,63605.0
2017-08-24 13:30:00,93.05,93.19,92.66,92.78,58111.0,82.947,83.0718,82.5994,82.7063,58111.0
2017-08-24 14:00:00,92.82,92.92,92.61,92.78,66260.0,82.742,82.8311,82.5548,82.7063,66260.0
2017-08-24 14:30:00,92.78,92.87,92.36,92.85,77849.0,82.7063,82.7866,82.3319,82.7687,77849.0
2017-08-24 15:00:00,92.83,92.91,92.65,92.85,86537.0,82.7509,82.8222,82.5904,82.7687,86537.0
2017-08-24 15:30:00,92.86,93.13,92.85,93.07,200880.0,82.7776,83.0183,82.7687,82.9648,200880.0
2017-08-25 09:30:00,93.49,95.31,93.0,95.23,85318.0,83.3392,84.9616,82.9024,84.8903,85318.0
2017-08-25 10:00:00,95.2,95.39,94.76,95.24,109972.0,84.8636,85.0329,84.4714,84.8992,109972.0
2017-08-25 10:30:00,95.24,95.89,95.19,95.72,83176.0,84.8992,85.4787,84.8547,85.3271,83176.0
2017-08-25 11:00:00,95.74,96.0,95.65,95.93,73391.0,85.3449,85.5767,85.2647,85.5143,73391.0
2017-08-25 11:30:00,95.93,96.43,95.87,96.4,63283.0,85.5143,85.96,85.4608,85.9333,63283.0
2017-08-25 12:00:00,96.42,96.88,96.4,96.86,88764.0,85.9511,86.3612,85.9333,86.3433,88764.0
2017-08-25 12:30:00,96.88,97.2,96.85,97.2,114626.0,86.3612,86.6464,86.3344,86.6464,114626.0
2017-08-25 13:00:00,97.21,97.63,97.19,97.59,112339.0,86.6553,87.0297,86.6375,86.9941,112339.0
2017-08-25 13:30:00,97.58,97.84,96.85,96.85,178362.0,86.9852,87.2169,86.3344,86.3344,178362.0
2017-08-25 14:00:00,96.89,97.23,96.48,96.57,104833.0,86.3701,86.6732,86.0046,86.0848,104833.0
2017-08-25 14:30:00,96.52,96.62,96.06,96.12,75774.0,86.0403,86.1294,85.6302,85.6837,75774.0
2017-08-25 15:00:00,96.15,96.4,96.11,96.28,62203.0,85.7104,85.9333,85.6748,85.8263,62203.0
2017-08-25 15:30:00,96.28,96.33,95.74,95.8,210855.0,85.8263,85.8709,85.3449,85.3984,210855.0
2017-08-28 09:30:00,95.94,96.14,95.19,95.42,82640.0,85.5232,85.7015,84.8547,85.0597,82640.0
2017-08-28 10:00:00,95.42,95.95,95.24,95.77,42587.0,85.0597,85.5321,84.8992,85.3717,42587.0
2017-08-28 10:30:00,95.8,96.31,95.55,96.11,62970.0,85.3984,85.8531,85.1756,85.6748,62970.0
2017-08-28 11:00:00,96.14,96.25,95.47,95.84,44820.0,85.7015,85.7996,85.1043,85.4341,44820.0
2017-08-28 11:30:00,95.77,95.89,95.12,95.12,25499.0,85.3717,85.4787,84.7923,84.7923,25499.0
2017-08-28 12:00:00,95.11,95.23,94.91,94.97,35594.0,84.7833,84.8903,84.6051,84.6585,35594.0
2017-08-28 12:30:00,94.98,94.98,94.56,94.65,39051.0,84.6675,84.6675,84.2931,84.3733,39051.0
2017-08-28 13:00:00,94.64,94.72,94.22,94.33,43780.0,84.3644,84.4357,83.99,84.088,43780.0
2017-08-28 13:30:00,94.29,94.34,93.95,94.07,70486.0,84.0524,84.097,83.7493,83.8563,70486.0
2017-08-28 14:00:00,94.08,94.38,93.96,94.36,78339.0,83.8652,84.1326,83.7582,84.1148,78339.0
2017-08-28 14:30:00,94.34,94.76,94.25,94.73,73193.0,84.097,84.4714,84.0167,84.4446,73193.0
2017-08-28 15:00:00,94.72,94.77,94.55,94.66,53853.0,84.4357,84.4803,84.2842,84.3822,53853.0
2017-08-28 15:30:00,94.65,94.7,94.5,94.63,141547.0,84.3733,84.4179,84.2396,84.3555,141547.0
2017-08-29 09:30:00,93.9,94.65,93.1,94.38,75261.0,83.7047,84.3733,82.9916,84.1326,75261.0
2017-08-29 10:00:00,94.58,95.31,94.39,94.87,106472.0,84.3109,84.9616,84.1415,84.5694,106472.0
2017-08-29 10:30:00,94.89,94.92,94.65,94.75,130077.0,84.5872,84.614,84.3733,84.4624,130077.0
2017-08-29 11:00:00,94.74,95.12,94.29,94.31,92012.0,84.4535,84.7923,84.0524,84.0702,92012.0
2017-08-29 11:30:00,94.34,94.39,94.1,94.13,103116.0,84.097,84.1415,83.883,83.9098,103116.0
2017-08-29 12:00:00,94.14,94.42,94.1,94.32,53545.0,83.9187,84.1683,83.883,84.0791,53545.0
2017-08-29 12:30:00,94.31,94.34,94.0,94.18,72756.0,84.0702,84.097,83.7939,83.9543,72756.0
2017-08-29 13:00:00,94.19,94.7,94.19,94.58,60917.0,83.9632,84.4179,83.9632,84.3109,60917.0
2017-08-29 13:30:00,94.58,94.61,94.03,94.52,84776.0,84.3109,84.3376,83.8206,84.2574,84776.0
2017-08-29 14:00:00,94.56,94.76,94.42,94.65,58971.0,84.2931,84.4714,84.1683,84.3733,58971.0
2017-08-29 14:30:00,94.64,95.09,94.64,95.02,78102.0,84.3644,84.7655,84.3644,84.7031,78102.0
2017-08-29 15:00:00,95.02,95.12,94.88,95.08,86342.0,84.7031,84.7923,84.5783,84.7566,86342.0
2017-08-29 15:30:00,95.07,95.26,94.99,95.15,308483.0,84.7477,84.9171,84.6764,84.819,308483.0
2017-08-30 09:30:00,95.12,97.16,95.12,96.73,147566.0,84.7923,86.6108,84.7923,86.2275,147566.0
2017-08-30 10:00:00,96.73,97.1,96.55,96.93,138041.0,86.2275,86.5573,86.067,86.4057,138041.0
2017-08-30 10:30:00,96.89,97.32,96.85,97.17,64673.0,86.3701,86.7534,86.3344,86.6197,64673.0
2017-08-30 11:00:00,97.1,97.44,96.64,97.33,63480.0,86.5573,86.8604,86.1472,86.7623,63480.0
2017-08-30 11:30:00,97.25,97.54,97.19,97.33,58333.0,86.691,86.9495,86.6375,86.7623,58333.0
2017-08-30 12:00:00,97.34,97.67,97.25,97.56,32432.0,86.7712,87.0654,86.691,86.9673,32432.0
2017-08-30 12:30:00,97.53,97.53,97.27,97.46,27476.0,86.9406,86.9406,86.7088,86.8782,27476.0
2017-08-30 13:00:00,97.48,98.08,97.47,97.94,81452.0,86.896,87.4309,86.8871,87.3061,81452.0
2017-08-30 13:30:00,97.95,97.95,97.38,97.44,53872.0,87.315,87.315,86.8069,86.8604,53872.0
2017-08-30 14:00:00,97.43,97.77,97.26,97.76,49903.0,86.8515,87.1545,86.6999,87.1456,49903.0
2017-08-30 14:30:00,97.74,97.76,97.3,97.3,61601.0,87.1278,87.1456,86.7356,86.7356,61601.0
2017-08-30 15:00:00,97.28,97.3,96.57,96.72,140609.0,86.7177,86.7356,86.0848,86.2185,140609.0
2017-08-30 15:30:00,96.72,96.94,96.69,96.81,256065.0,86.2185,86.4147,86.1918,86.2988,256065.0
2017-08-31 09:30:00,97.29,98.29,97.03,97.66,182859.0,86.7267,87.6181,86.4949,87.0565,182859.0
2017-08-31 10:00:00,97.74,97.95,97.03,97.28,91840.0,87.1278,87.315,86.4949,86.7177,91840.0
2017-08-31 10:30:00,97.32,97.6,96.84,97.54,88377.0,86.7534,87.003,86.3255,86.9495,88377.0
2017-08-31 11:00:00,97.62,98.0,97.51,97.89,103316.0,87.0208,87.3596,86.9228,87.2615,103316.0
2017-08-31 11:30:00,97.82,98.61,97.62,98.33,99706.0,87.1991,87.9033,87.0208,87.6537,99706.0
2017-08-31 12:00:00,98.3,98.3,97.82,98.15,60057.0,87.627,87.627,87.1991,87.4933,60057.0
2017-08-31 12:30:00,98.13,98.42,97.98,98.42,29029.0,87.4754,87.734,87.3417,87.734,29029.0
2017-08-31 13:00:00,98.39,98.46,98.0,98.08,35999.0,87.7072,87.7696,87.3596,87.4309,35999.0
2017-08-31 13:30:00,98.09,98.26,98.0,98.21,70351.0,87.4398,87.5913,87.3596,87.5468,70351.0
2017-08-31 14:00:00,98.21,98.26,97.81,97.86,71330.0,87.5468,87.5913,87.1902,87.2348,71330.0
2017-08-31 14:30:00,97.86,97.86,97.52,97.67,71256.0,87.2348,87.2348,86.9317,87.0654,71256.0
2017-08-31 15:00:00,97.68,98.07,97.56,98.04,133845.0,87.0743,87.422,86.9673,87.3952,133845.0
2017-08-31 15:30:00,98.04,98.1,97.8,97.9,396854.0,87.3952,87.4487,87.1813,87.2704,396854.0
2017-09-01 09:30:00,98.31,99.43,97.8,98.24,104644.0,87.6359,88.6343,87.1813,87.5735,104644.0
2017-09-01 10:00:00,98.26,98.73,98.07,98.35,66577.0,87.5913,88.0103,87.422,87.6716,66577.0
2017-09-01 10:30:00,98.29,98.43,97.76,97.99,57143.0,87.6181,87.7429,87.1456,87.3507,57143.0
2017-09-01 11:00:00,97.97,98.38,97.95,98.28,76179.0,87.3328,87.6983,87.315,87.6092,76179.0
2017-09-01 11:30:00,98.28,98.34,97.85,97.9,42978.0,87.6092,87.6626,87.2259,87.2704,42978.0
2017-09-01 12:00:00,97.92,98.04,97.78,97.85,50577.0,87.2883,87.3952,87.1635,87.2259,50577.0
2017-09-01 12:30:00,97.84,98.17,97.82,98.01,38825.0,87.2169,87.5111,87.1991,87.3685,38825.0
2017-09-01 13:00:00,98.02,98.17,97.97,98.03,44957.0,87.3774,87.5111,87.3328,87.3863,44957.0
2017-09-01 13:30:00,98.01,98.06,97.83,97.93,47890.0,87.3685,87.413,87.208,87.2972,47890.0
2017-09-01 14:00:00,97.91,98.24,97.91,98.0,53905.0,87.2793,87.5735,87.2793,87.3596,53905.0
2017-09-01 14:30:00,98.04,98.14,97.94,98.01,49127.0,87.3952,87.4844,87.3061,87.3685,49127.0
2017-09-01 15:00:00,97.96,98.04,97.67,97.68,43840.0,87.3239,87.3952,87.0654,87.0743,43840.0
2017-09-01 15:30:00,97.7,98.06,97.65,98.04,199314.0,87.0921,87.413,87.0476,87.3952,199314.0
2017-09-05 09:30:00,97.5,98.92,97.5,98.42,118709.0,86.9139,88.1797,86.9139,87.734,118709.0
2017-09-05 10:00:00,98.48,98.48,97.93,97.95,66189.0,87.7874,87.7874,87.2972,87.315,66189.0
2017-09-05 10:30:00,97.94,98.25,97.33,97.67,73450.0,87.3061,87.5824,86.7623,87.0654,73450.0
2017-09-05 11:00:00,97.66,98.14,97.54,97.91,67090.0,87.0565,87.4844,86.9495,87.2793,67090.0
2017-09-05 11:30:00,97.91,98.03,97.44,97.72,52780.0,87.2793,87.3863,86.8604,87.11,52780.0
2017-09-05 12:00:00,97.75,97.75,97.16,97.16,43097.0,87.1367,87.1367,86.6108,86.6108,43097.0
2017-09-05 12:30:00,97.1,97.15,96.72,96.73,38304.0,86.5573,86.6019,86.2185,86.2275,38304.0
2017-09-05 13:00:00,96.68,96.74,96.46,96.53,44440.0,86.1829,86.2364,85.9868,86.0492,44440.0
2017-09-05 13:30:00,96.56,96.56,96.28,96.39,49510.0,86.0759,86.0759,85.8263,85.9244,49510.0
2017-09-05 14:00:00,96.42,96.93,96.39,96.83,53864.0,85.9511,86.4057,85.9244,86.3166,53864.0
2017-09-05 14:30:00,96.86,97.08,96.83,96.91,52550.0,86.3433,86.5395,86.3166,86.3879,52550.0
2017-09-05 15:00:00,96.91,97.13,96.56,97.08,63180.0,86.3879,86.584,86.0759,86.5395,63180.0
2017-09-05 15:30:00,97.11,97.29,96.56,96.75,177593.0,86.5662,86.7267,86.0759,86.2453,177593.0
2017-09-06 09:30:00,96.92,97.7,96.14,96.19,123039.0,86.3968,87.0921,85.7015,85.7461,123039.0
2017-09-06 10:00:00,96.22,96.28,95.21,95.37,139723.0,85.7728,85.8263,84.8725,85.0151,139723.0
2017-09-06 10:30:00,95.4,95.91,95.26,95.51,89761.0,85.0419,85.4965,84.9171,85.1399,89761.0
2017-09-06 11:00:00,95.54,95.92,95.28,95.52,75572.0,85.1667,85.5054,84.9349,85.1488,75572.0
2017-09-06 11:30:00,95.58,95.65,95.38,95.53,75640.0,85.2023,85.2647,85.024,85.1577,75640.0
2017-09-06 12:00:00,95.55,95.73,95.05,95.28,97760.0,85.1756,85.336,84.7299,84.9349,97760.0
2017-09-06 12:30:00,95.29,95.87,95.27,95.76,99443.0,84.9438,85.4608,84.926,85.3628,99443.0
2017-09-06 13:00:00,95.79,95.87,95.47,95.71,73327.0,85.3895,85.4608,85.1043,85.3182,73327.0
2017-09-06 13:30:00,95.71,95.85,95.5,95.55,83978.0,85.3182,85.443,85.131,85.1756,83978.0
2017-09-06 14:00:00,95.53,95.57,95.02,95.19,97321.0,85.1577,85.1934,84.7031,84.8547,97321.0
2017-09-06 14:30:00,95.19,95.46,95.13,95.14,96183.0,84.8547,85.0953,84.8012,84.8101,96183.0
2017-09-06 15:00:00,95.22,95.57,95.08,95.29,114674.0,84.8814,85.1934,84.7566,84.9438,114674.0
2017-09-06 15:30:00,95.3,95.72,95.23,95.61,238591.0,84.9527,85.3271,84.8903,85.2291,238591.0
2017-09-07 09:30:00,96.0,96.33,94.77,94.77,304775.0,85.5767,85.8709,84.4803,84.4803,304775.0
2017-09-07 10:00:00,94.78,95.18,94.11,94.38,111010.0,84.4892,84.8457,83.8919,84.1326,111010.0
2017-09-07 10:30:00,94.34,94.41,93.61,93.61,130602.0,84.097,84.1594,83.4462,83.4462,130602.0
2017-09-07 11:00:00,93.61,93.81,93.03,93.52,163004.0,83.4462,83.6245,82.9292,83.366,163004.0
2017-09-07 11:30:00,93.51,93.51,92.87,92.87,127536.0,83.3571,83.3571,82.7866,82.7866,127536.0
2017-09-07 12:00:00,92.92,93.31,92.77,93.22,113420.0,82.8311,83.1788,82.6974,83.0986,113420.0
2017-09-07 12:30:00,93.2,93.34,92.92,93.25,129015.0,83.0807,83.2055,82.8311,83.1253,129015.0
2017-09-07 13:00:00,93.25,93.28,92.92,93.03,115523.0,83.1253,83.152,82.8311,82.9292,115523.0
2017-09-07 13:30:00,93.03,93.5,93.0,93.48,181557.0,82.9292,83.3482,82.9024,83.3303,181557.0
2017-09-07 14:00:00,93.45,93.5,93.28,93.33,73922.0,83.3036,83.3482,83.152,83.1966,73922.0
2017-09-07 14:30:00,93.32,93.65,93.25,93.65,88865.0,83.1877,83.4819,83.1253,83.4819,88865.0
2017-09-07 15:00:00,93.59,93.83,93.56,93.62,118164.0,83.4284,83.6423,83.4016,83.4551,118164.0
2017-09-07 15:30:00,93.61,93.65,93.33,93.55,336445.0,83.4462,83.4819,83.1966,83.3927,336445.0
2017-09-08 09:30:00,93.59,93.83,92.48,93.38,158470.0,83.4284,83.6423,82.4389,83.2412,158470.0
2017-09-08 10:00:00,93.39,93.71,93.07,93.36,135216.0,83.2501,83.5354,82.9648,83.2234,135216.0
2017-09-08 10:30:00,93.35,93.67,92.91,93.36,144729.0,83.2144,83.4997,82.8222,83.2234,144729.0
2017-09-08 11:00:00,93.4,93.86,93.3,93.78,99733.0,83.259,83.6691,83.1699,83.5978,99733.0
2017-09-08 11:30:00,93.84,94.16,93.37,93.41,86985.0,83.6512,83.9365,83.2323,83.2679,86985.0
2017-09-08 12:00:00,93.37,93.8,92.71,93.79,89744.0,83.2323,83.6156,82.6439,83.6067,89744.0
2017-09-08 12:30:00,93.75,94.37,93.73,94.35,164226.0,83.571,84.1237,83.5532,84.1059,164226.0
2017-09-08 13:00:00,94.31,94.64,94.18,94.44,64409.0,84.0702,84.3644,83.9543,84.1861,64409.0
2017-09-08 13:30:00,94.42,94.89,94.35,94.89,50717.0,84.1683,84.5872,84.1059,84.5872,50717.0
2017-09-08 14:00:00,94.89,95.03,94.62,94.72,70670.0,84.5872,84.712,84.3466,84.4357,70670.0
2017-09-08 14:30:00,94.72,94.78,94.48,94.67,60319.0,84.4357,84.4892,84.2218,84.3911,60319.0
2017-09-08 15:00:00,94.69,94.75,93.99,94.0,94937.0,84.409,84.4624,83.785,83.7939,94937.0
2017-09-08 15:30:00,94.0,94.15,93.93,94.02,263582.0,83.7939,83.9276,83.7315,83.8117,263582.0
2017-09-11 09:30:00,94.0,94.85,93.56,94.03,159917.0,83.7939,84.5516,83.4016,83.8206,159917.0
2017-09-11 10:00:00,93.99,94.08,93.37,93.78,116474.0,83.785,83.8652,83.2323,83.5978,116474.0
2017-09-11 10:30:00,93.8,94.46,93.75,94.46,100969.0,83.6156,84.2039,83.571,84.2039,100969.0
2017-09-11 11:00:00,94.47,94.63,94.22,94.38,49801.0,84.2128,84.3555,83.99,84.1326,49801.0
2017-09-11 11:30:00,94.37,94.99,94.15,94.91,110071.0,84.1237,84.6764,83.9276,84.6051,110071.0
2017-09-11 12:00:00,94.97,95.02,94.68,94.79,54175.0,84.6585,84.7031,84.4,84.4981,54175.0
2017-09-11 12:30:00,94.81,94.94,94.5,94.83,30526.0,84.5159,84.6318,84.2396,84.5337,30526.0
2017-09-11 13:00:00,94.86,94.91,94.38,94.45,58760.0,84.5605,84.6051,84.1326,84.195,58760.0
2017-09-11 13:30:00,94.42,94.55,94.32,94.35,36036.0,84.1683,84.2842,84.0791,84.1059,36036.0
2017-09-11 14:00:00,94.36,94.58,94.31,94.56,41908.0,84.1148,84.3109,84.0702,84.2931,41908.0
2017-09-11 14:30:00,94.59,94.65,94.33,94.36,36253.0,84.3198,84.3733,84.088,84.1148,36253.0
2017-09-11 15:00:00,94.35,94.49,94.22,94.43,41886.0,84.1059,84.2307,83.99,84.1772,41886.0
2017-09-11 15:30:00,94.45,94.48,94.3,94.4,150103.0,84.195,84.2218,84.0613,84.1504,150103.0
2017-09-12 09:30:00,92.31,93.7,91.46,93.5,276763.0,82.2874,83.5264,81.5297,83.3482,276763.0
2017-09-12 10:00:00,93.5,95.48,93.5,95.4,192344.0,83.3482,85.1132,83.3482,85.0419,192344.0
2017-09-12 10:30:00,95.46,95.87,94.93,95.14,113005.0,85.0953,85.4608,84.6229,84.8101,113005.0
2017-09-12 11:00:00,95.13,95.91,94.86,95.86,145578.0,84.8012,85.4965,84.5605,85.4519,145578.0
2017-09-12 11:30:00,95.84,95.93,95.22,95.51,96100.0,85.4341,85.5143,84.8814,85.1399,96100.0
2017-09-12 12:00:00,95.51,97.48,95.46,97.45,144530.0,85.1399,86.896,85.0953,86.8693,144530.0
2017-09-12 12:30:00,97.49,97.68,97.31,97.59,71197.0,86.9049,87.0743,86.7445,86.9941,71197.0
2017-09-12 13:00:00,97.54,97.89,97.43,97.72,68324.0,86.9495,87.2615,86.8515,87.11,68324.0
2017-09-12 13:30:00,97.73,97.95,97.18,97.18,67397.0,87.1189,87.315,86.6286,86.6286,67397.0
2017-09-12 14:00:00,97.18,97.24,96.57,96.71,133804.0,86.6286,86.6821,86.0848,86.2096,133804.0
2017-09-12 14:30:00,96.73,97.08,96.56,96.98,116798.0,86.2275,86.5395,86.0759,86.4503,116798.0
2017-09-12 15:00:00,97.0,97.29,96.9,97.27,150028.0,86.4681,86.7267,86.379,86.7088,150028.0
2017-09-12 15:30:00,97.27,97.52,97.23,97.26,313660.0,86.7088,86.9317,86.6732,86.6999,313660.0
2017-09-13 09:30:00,97.07,98.78,97.07,98.2,109982.0,86.5305,88.0549,86.5305,87.5378,109982.0
2017-09-13 10:00:00,98.2,99.0,98.1,98.96,90176.0,87.5378,88.251,87.4487,88.2153,90176.0
2017-09-13 10:30:00,98.92,99.6,98.84,99.6,96488.0,88.1797,88.7858,88.1084,88.7858,96488.0
2017-09-13 11:00:00,99.55,99.74,99.21,99.38,83198.0,88.7413,88.9106,88.4382,88.5897,83198.0
2017-09-13 11:30:00,99.34,100.02,99.26,100.0,77720.0,88.5541,89.1602,88.4828,89.1424,77720.0
2017-09-13 12:00:00,100.03,100.21,99.74,99.88,55377.0,89.1692,89.3296,88.9106,89.0354,55377.0
2017-09-13 12:30:00,99.89,99.94,99.73,99.83,173595.0,89.0444,89.0889,88.9017,88.9909,173595.0
2017-09-13 13:00:00,99.8,99.87,99.63,99.67,58969.0,88.9641,89.0265,88.8126,88.8482,58969.0
2017-09-13 13:30:00,99.67,100.32,99.67,100.13,54967.0,88.8482,89.4277,88.8482,89.2583,54967.0
2017-09-13 14:00:00,100.1,100.22,99.71,99.76,113661.0,89.2316,89.3385,88.8839,88.9285,113661.0
2017-09-13 14:30:00,99.78,99.83,99.67,99.75,108207.0,88.9463,88.9909,88.8482,88.9196,108207.0
2017-09-13 15:00:00,99.74,100.26,99.71,100.26,107942.0,88.9106,89.3742,88.8839,89.3742,107942.0
2017-09-13 15:30:00,100.26,100.27,99.97,100.03,314959.0,89.3742,89.3831,89.1157,89.1692,314959.0
2017-09-14 09:30:00,100.09,100.09,99.0,99.32,201595.0,89.2226,89.2226,88.251,88.5362,201595.0
2017-09-14 10:00:00,99.27,99.4,99.05,99.24,85646.0,88.4917,88.6076,88.2956,88.4649,85646.0
2017-09-14 10:30:00,99.25,99.61,99.11,99.59,128602.0,88.4738,88.7948,88.349,88.7769,128602.0
2017-09-14 11:00:00,99.63,99.78,99.45,99.65,57805.0,88.8126,88.9463,88.6521,88.8304,57805.0
2017-09-14 11:30:00,99.67,99.69,99.05,99.33,121487.0,88.8482,88.8661,88.2956,88.5452,121487.0
2017-09-14 12:00:00,99.35,99.6,99.28,99.29,74580.0,88.563,88.7858,88.5006,88.5095,74580.0
2017-09-14 12:30:00,99.29,99.55,99.25,99.39,55927.0,88.5095,88.7413,88.4738,88.5986,55927.0
2017-09-14 13:00:00,99.42,99.53,99.33,99.53,40671.0,88.6254,88.7234,88.5452,88.7234,40671.0
2017-09-14 13:30:00,99.49,99.77,99.39,99.77,29764.0,88.6878,88.9374,88.5986,88.9374,29764.0
2017-09-14 14:00:00,99.77,99.9,99.73,99.74,36455.0,88.9374,89.0533,88.9017,88.9106,36455.0
2017-09-14 14:30:00,99.75,99.97,99.73,99.97,41379.0,88.9196,89.1157,88.9017,89.1157,41379.0
2017-09-14 15:00:00,99.95,100.04,99.87,99.95,55296.0,89.0978,89.1781,89.0265,89.0978,55296.0
2017-09-14 15:30:00,99.95,100.05,99.89,100.02,170133.0,89.0978,89.187,89.0444,89.1602,170133.0
2017-09-15 09:30:00,99.77,99.77,98.26,98.73,385008.0,88.9374,88.9374,87.5913,88.0103,385008.0
2017-09-15 10:00:00,98.62,99.44,98.5,99.2,159385.0,87.9122,88.6432,87.8053,88.4293,159385.0
2017-09-15 10:30:00,99.2,99.22,98.71,99.0,131164.0,88.4293,88.4471,87.9925,88.251,131164.0
2017-09-15 11:00:00,98.97,99.16,98.91,99.05,132126.0,88.2242,88.3936,88.1708,88.2956,132126.0
2017-09-15 11:30:00,99.02,99.15,98.79,98.9,61409.0,88.2688,88.3847,88.0638,88.1618,61409.0
2017-09-15 12:00:00,98.88,99.12,98.85,98.97,42313.0,88.144,88.358,88.1173,88.2242,42313.0
2017-09-15 12:30:00,98.99,99.08,98.88,98.95,85204.0,88.2421,88.3223,88.144,88.2064,85204.0
2017-09-15 13:00:00,98.94,99.09,98.8,99.0,62143.0,88.1975,88.3312,88.0727,88.251,62143.0
2017-09-15 13:30:00,99.02,99.08,98.95,99.0,42346.0,88.2688,88.3223,88.2064,88.251,42346.0
2017-09-15 14:00:00,99.01,99.06,98.51,98.77,92980.0,88.2599,88.3045,87.8142,88.046,92980.0
2017-09-15 14:30:00,98.8,99.02,98.62,99.02,106595.0,88.0727,88.2688,87.9122,88.2688,106595.0
2017-09-15 15:00:00,98.99,99.1,98.96,99.0,147957.0,88.2421,88.3401,88.2153,88.251,147957.0
2017-09-15 15:30:00,99.01,99.53,98.98,99.5,533115.0,88.2599,88.7234,88.2332,88.6967,533115.0
2017-09-18 09:30:00,99.66,100.19,99.28,99.76,131462.0,88.8393,89.3118,88.5006,88.9285,131462.0
2017-09-18 10:00:00,99.67,99.88,99.44,99.86,108029.0,88.8482,89.0354,88.6432,89.0176,108029.0
2017-09-18 10:30:00,99.86,100.29,99.84,100.04,22625.0,89.0176,89.4009,88.9998,89.1781,22625.0
2017-09-18 11:00:00,100.05,100.16,99.6,99.84,140603.0,89.187,89.285,88.7858,88.9998,140603.0
2017-09-18 11:30:00,99.84,99.84,99.59,99.67,133017.0,88.9998,88.9998,88.7769,88.8482,133017.0
2017-09-18 12:00:00,99.67,99.82,99.6,99.65,59200.0,88.8482,88.982,88.7858,88.8304,59200.0
2017-09-18 12:30:00,99.66,99.75,99.55,99.7,156615.0,88.8393,88.9196,88.7413,88.875,156615.0
2017-09-18 13:00:00,99.71,99.77,99.04,99.12,216211.0,88.8839,88.9374,88.2866,88.358,216211.0
2017-09-18 13:30:00,99.03,99.43,99.03,99.35,127199.0,88.2777,88.6343,88.2777,88.563,127199.0
2017-09-18 14:00:00,99.35,99.68,99.35,99.56,52899.0,88.563,88.8572,88.563,88.7502,52899.0
2017-09-18 14:30:00,99.59,99.59,98.84,98.85,149951.0,88.7769,88.7769,88.1084,88.1173,149951.0
2017-09-18 15:00:00,98.89,98.92,98.54,98.6,106009.0,88.1529,88.1797,87.8409,87.8944,106009.0
2017-09-18 15:30:00,98.61,98.91,98.49,98.58,155767.0,87.9033,88.1708,87.7964,87.8766,155767.0
2017-09-19 09:30:00,99.0,100.71,98.65,98.97,198253.0,88.251,89.7753,87.939,88.2242,198253.0
2017-09-19 10:00:00,98.84,99.36,96.44,96.49,227995.0,88.1084,88.5719,85.9689,86.0135,227995.0
2017-09-19 10:30:00,96.58,97.15,95.71,96.83,215304.0,86.0937,86.6019,85.3182,86.3166,215304.0
2017-09-19 11:00:00,96.83,96.98,94.31,94.59,189104.0,86.3166,86.4503,84.0702,84.3198,189104.0
2017-09-19 11:30:00,94.57,94.99,94.41,94.99,171592.0,84.302,84.6764,84.1594,84.6764,171592.0
2017-09-19 12:00:00,94.99,95.13,94.24,94.67,120137.0,84.6764,84.8012,84.0078,84.3911,120137.0
2017-09-19 12:30:00,94.68,94.92,94.41,94.67,177377.0,84.4,84.614,84.1594,84.3911,177377.0
2017-09-19 13:00:00,94.67,94.95,94.58,94.77,121217.0,84.3911,84.6407,84.3109,84.4803,121217.0
2017-09-19 13:30:00,94.77,94.86,94.61,94.78,95217.0,84.4803,84.5605,84.3376,84.4892,95217.0
2017-09-19 14:00:00,94.79,94.98,94.65,94.87,100782.0,84.4981,84.6675,84.3733,84.5694,100782.0
2017-09-19 14:30:00,94.88,95.09,94.72,94.93,144241.0,84.5783,84.7655,84.4357,84.6229,144241.0
2017-09-19 15:00:00,94.95,95.37,94.74,95.31,121139.0,84.6407,85.0151,84.4535,84.9616,121139.0
2017-09-19 15:30:00,95.31,95.45,94.73,94.84,280399.0,84.9616,85.0864,84.4446,84.5427,280399.0
2017-09-20 09:30:00,94.5,95.0,93.67,94.95,251996.0,84.2396,84.6853,83.4997,84.6407,251996.0
2017-09-20 10:00:00,95.09,96.1,94.89,95.16,118128.0,84.7655,85.6659,84.5872,84.8279,118128.0
2017-09-20 10:30:00,95.13,95.66,94.79,95.56,56786.0,84.8012,85.2736,84.4981,85.1845,56786.0
2017-09-20 11:00:00,95.64,95.65,95.01,95.2,71931.0,85.2558,85.2647,84.6942,84.8636,71931.0
2017-09-20 11:30:00,95.2,95.34,95.01,95.11,46495.0,84.8636,84.9884,84.6942,84.7833,46495.0
2017-09-20 12:00:00,95.06,95.13,94.67,94.83,54740.0,84.7388,84.8012,84.3911,84.5337,54740.0
2017-09-20 12:30:00,94.8,94.99,94.66,94.85,38341.0,84.507,84.6764,84.3822,84.5516,38341.0
2017-09-20 13:00:00,94.85,94.91,94.66,94.91,63513.0,84.5516,84.6051,84.3822,84.6051,63513.0
2017-09-20 13:30:00,94.92,95.02,94.8,94.9,52435.0,84.614,84.7031,84.507,84.5961,52435.0
2017-09-20 14:00:00,94.84,95.05,94.72,94.98,54304.0,84.5427,84.7299,84.4357,84.6675,54304.0
2017-09-20 14:30:00,94.99,95.1,94.82,94.98,70591.0,84.6764,84.7744,84.5248,84.6675,70591.0
2017-09-20 15:00:00,94.96,95.05,94.74,94.86,81620.0,84.6496,84.7299,84.4535,84.5605,81620.0
2017-09-20 15:30:00,94.84,94.87,94.39,94.76,192324.0,84.5427,84.5694,84.1415,84.4714,192324.0
2017-09-21 09:30:00,94.75,94.97,93.55,93.83,124853.0,84.5165,84.7128,83.4461,83.6959,124853.0
2017-09-21 10:00:00,93.84,94.39,93.84,94.19,46571.0,83.7048,84.1954,83.7048,84.017,46571.0
2017-09-21 10:30:00,94.12,94.13,93.67,93.69,77025.0,83.9546,83.9635,83.5532,83.571,77025.0
2017-09-21 11:00:00,93.69,93.96,93.3,93.61,66596.0,83.571,83.8119,83.2231,83.4997,66596.0
2017-09-21 11:30:00,93.61,93.87,93.43,93.83,64800.0,83.4997,83.7316,83.3391,83.6959,64800.0
2017-09-21 12:00:00,93.83,93.91,93.56,93.91,299956.0,83.6959,83.7673,83.4551,83.7673,299956.0
2017-09-21 12:30:00,93.82,94.04,93.73,93.77,69821.0,83.687,83.8832,83.6067,83.6424,69821.0
2017-09-21 13:00:00,93.81,93.82,93.47,93.47,66350.0,83.6781,83.687,83.3748,83.3748,66350.0
2017-09-21 13:30:00,93.47,93.64,93.19,93.57,154055.0,83.3748,83.5264,83.125,83.464,154055.0
2017-09-21 14:00:00,93.55,93.74,93.44,93.6,69999.0,83.4461,83.6156,83.348,83.4907,69999.0
2017-09-21 14:30:00,93.61,93.67,93.48,93.6,71348.0,83.4997,83.5532,83.3837,83.4907,71348.0
2017-09-21 15:00:00,93.61,93.76,93.43,93.68,134111.0,83.4997,83.6335,83.3391,83.5621,134111.0
2017-09-21 15:30:00,93.69,93.85,93.57,93.69,117208.0,83.571,83.7137,83.464,83.571,117208.0
2017-09-22 09:30:00,93.9,94.61,93.68,94.23,125816.0,83.7583,84.3917,83.5621,84.0527,125816.0
2017-09-22 10:00:00,94.27,94.42,93.76,94.29,81290.0,84.0884,84.2222,83.6335,84.1062,81290.0
2017-09-22 10:30:00,94.31,94.42,94.05,94.08,56080.0,84.1241,84.2222,83.8921,83.9189,56080.0
2017-09-22 11:00:00,94.07,94.49,93.94,94.41,181264.0,83.91,84.2846,83.794,84.2133,181264.0
2017-09-22 11:30:00,94.44,94.69,94.18,94.25,71465.0,84.24,84.463,84.0081,84.0705,71465.0
2017-09-22 12:00:00,94.24,94.54,94.23,94.31,95094.0,84.0616,84.3292,84.0527,84.1241,95094.0
2017-09-22 12:30:00,94.33,94.76,94.32,94.76,38994.0,84.1419,84.5255,84.133,84.5255,38994.0
2017-09-22 13:00:00,94.76,94.98,94.76,94.93,39539.0,84.5255,84.7217,84.5255,84.6771,39539.0
2017-09-22 13:30:00,94.95,95.43,94.95,95.43,101373.0,84.6949,85.1231,84.6949,85.1231,101373.0
2017-09-22 14:00:00,95.42,95.43,94.56,95.12,71479.0,85.1142,85.1231,84.3471,84.8466,71479.0
2017-09-22 14:30:00,95.13,95.42,95.13,95.34,76497.0,84.8555,85.1142,84.8555,85.0428,76497.0
2017-09-22 15:00:00,95.34,95.91,95.27,95.78,112594.0,85.0428,85.5512,84.9804,85.4353,112594.0
2017-09-22 15:30:00,95.79,95.82,95.53,95.58,199629.0,85.4442,85.471,85.2123,85.2569,199629.0
2017-09-25 09:30:00,95.83,98.55,95.39,97.67,158894.0,85.4799,87.9061,85.0874,87.1212,158894.0
2017-09-25 10:00:00,97.62,97.82,97.23,97.42,107766.0,87.0766,87.255,86.7287,86.8982,107766.0
2017-09-25 10:30:00,97.39,97.53,96.91,97.36,98531.0,86.8714,86.9963,86.4432,86.8446,98531.0
2017-09-25 11:00:00,97.38,97.8,97.17,97.77,87556.0,86.8625,87.2371,86.6752,87.2104,87556.0
2017-09-25 11:30:00,97.78,98.39,97.77,97.97,84823.0,87.2193,87.7634,87.2104,87.3888,84823.0
2017-09-25 12:00:00,97.98,98.21,97.9,98.05,30423.0,87.3977,87.6028,87.3263,87.4601,30423.0
2017-09-25 12:30:00,98.04,98.34,97.79,97.91,38461.0,87.4512,87.7188,87.2282,87.3352,38461.0
2017-09-25 13:00:00,97.87,98.15,97.81,98.01,31601.0,87.2996,87.5493,87.246,87.4244,31601.0
2017-09-25 13:30:00,98.0,98.13,97.83,97.97,32264.0,87.4155,87.5315,87.2639,87.3888,32264.0
2017-09-25 14:00:00,97.92,98.18,97.89,98.14,28175.0,87.3442,87.5761,87.3174,87.5404,28175.0
2017-09-25 14:30:00,98.14,98.16,97.72,97.73,36363.0,87.5404,87.5582,87.1658,87.1747,36363.0
2017-09-25 15:00:00,97.73,97.89,97.6,97.69,55241.0,87.1747,87.3174,87.0587,87.139,55241.0
2017-09-25 15:30:00,97.7,98.07,97.46,97.92,212170.0,87.1479,87.478,86.9338,87.3442,212170.0
2017-09-26 09:30:00,97.99,98.43,97.0,97.0,111814.0,87.4066,87.7991,86.5235,86.5235,111814.0
2017-09-26 10:00:00,97.0,98.0,96.9,97.79,78093.0,86.5235,87.4155,86.4343,87.2282,78093.0
2017-09-26 10:30:00,97.81,98.13,97.69,98.13,66945.0,87.246,87.5315,87.139,87.5315,66945.0
2017-09-26 11:00:00,98.16,98.39,97.53,97.59,111030.0,87.5582,87.7634,86.9963,87.0498,111030.0
2017-09-26 11:30:00,97.55,97.67,97.03,97.51,82159.0,87.0141,87.1212,86.5503,86.9784,82159.0
2017-09-26 12:00:00,97.48,97.53,97.04,97.06,57444.0,86.9517,86.9963,86.5592,86.577,57444.0
2017-09-26 12:30:00,97.11,97.24,96.95,97.1,46156.0,86.6216,86.7376,86.4789,86.6127,46156.0
2017-09-26 13:00:00,97.08,97.33,97.02,97.03,24607.0,86.5949,86.8179,86.5414,86.5503,24607.0
2017-09-26 13:30:00,97.0,97.52,97.0,97.29,30675.0,86.5235,86.9874,86.5235,86.7822,30675.0
2017-09-26 14:00:00,97.25,97.39,97.02,97.18,70151.0,86.7465,86.8714,86.5414,86.6841,70151.0
2017-09-26 14:30:00,97.14,97.4,97.1,97.36,53397.0,86.6484,86.8803,86.6127,86.8446,53397.0
2017-09-26 15:00:00,97.37,97.75,97.36,97.74,62125.0,86.8536,87.1925,86.8446,87.1836,62125.0
2017-09-26 15:30:00,97.74,97.77,97.52,97.6,133318.0,87.1836,87.2104,86.9874,87.0587,133318.0
2017-09-27 09:30:00,98.2,98.56,97.41,97.85,57918.0,87.5939,87.915,86.8892,87.2817,57918.0
2017-09-27 10:00:00,97.85,98.62,97.8,98.47,162182.0,87.2817,87.9686,87.2371,87.8348,162182.0
2017-09-27 10:30:00,98.44,98.56,97.42,97.73,124812.0,87.808,87.915,86.8982,87.1747,124812.0
2017-09-27 11:00:00,97.75,98.29,97.75,98.15,63985.0,87.1925,87.6742,87.1925,87.5493,63985.0
2017-09-27 11:30:00,98.15,98.3,97.94,97.94,67747.0,87.5493,87.6831,87.362,87.362,67747.0
2017-09-27 12:00:00,97.96,98.25,97.96,98.02,32914.0,87.3798,87.6385,87.3798,87.4334,32914.0
2017-09-27 12:30:00,98.0,98.28,97.98,98.2,23415.0,87.4155,87.6653,87.3977,87.5939,23415.0
2017-09-27 13:00:00,98.29,98.68,98.25,98.61,37481.0,87.6742,88.0221,87.6385,87.9596,37481.0
2017-09-27 13:30:00,98.61,98.83,98.56,98.8,31760.0,87.9596,88.1559,87.915,88.1291,31760.0
2017-09-27 14:00:00,98.81,99.1,98.79,98.8,65343.0,88.138,88.3967,88.1202,88.1291,65343.0
2017-09-27 14:30:00,98.78,99.05,98.69,98.97,59990.0,88.1113,88.3521,88.031,88.2808,59990.0
2017-09-27 15:00:00,98.96,99.2,98.96,99.2,66613.0,88.2718,88.4859,88.2718,88.4859,66613.0
2017-09-27 15:30:00,99.19,99.45,99.09,99.32,204049.0,88.477,88.7089,88.3878,88.5929,204049.0
2017-09-28 09:30:00,99.26,99.58,98.96,99.46,101474.0,88.5394,88.8249,88.2718,88.7178,101474.0
2017-09-28 10:00:00,99.41,99.7,99.31,99.42,90084.0,88.6732,88.9319,88.584,88.6821,90084.0
2017-09-28 10:30:00,99.43,99.5,99.0,99.31,202426.0,88.6911,88.7535,88.3075,88.584,202426.0
2017-09-28 11:00:00,99.32,99.5,98.91,99.17,90565.0,88.5929,88.7535,88.2272,88.4592,90565.0
2017-09-28 11:30:00,99.16,99.44,99.16,99.34,28064.0,88.4502,88.7,88.4502,88.6108,28064.0
2017-09-28 12:00:00,99.3,99.77,99.13,99.67,43886.0,88.5751,88.9943,88.4235,88.9051,43886.0
2017-09-28 12:30:00,99.67,99.92,99.39,99.92,20882.0,88.9051,89.1281,88.6554,89.1281,20882.0
2017-09-28 13:00:00,99.89,99.89,99.51,99.8,31599.0,89.1014,89.1014,88.7624,89.0211,31599.0
2017-09-28 13:30:00,99.81,99.82,99.68,99.7,28995.0,89.03,89.0389,88.9141,88.9319,28995.0
2017-09-28 14:00:00,99.67,99.72,99.43,99.68,33102.0,88.9051,88.9497,88.6911,88.9141,33102.0
2017-09-28 14:30:00,99.67,99.73,99.57,99.65,27219.0,88.9051,88.9587,88.8159,88.8873,27219.0
2017-09-28 15:00:00,99.65,99.78,99.4,99.49,70976.0,88.8873,89.0033,88.6643,88.7446,70976.0
2017-09-28 15:30:00,99.49,99.55,99.39,99.49,153567.0,88.7446,88.7981,88.6554,88.7446,153567.0
2017-09-29 09:30:00,99.7,99.99,98.7,99.29,139892.0,88.9319,89.1906,88.0399,88.5662,139892.0
2017-09-29 10:00:00,99.17,99.44,98.23,98.44,222738.0,88.4592,88.7,87.6207,87.808,222738.0
2017-09-29 10:30:00,98.36,99.06,98.36,98.71,120474.0,87.7366,88.361,87.7366,88.0488,120474.0
2017-09-29 11:00:00,98.7,98.97,98.58,98.89,62778.0,88.0399,88.2808,87.9329,88.2094,62778.0
2017-09-29 11:30:00,98.9,99.09,98.67,99.0,158217.0,88.2183,88.3878,88.0132,88.3075,158217.0
2017-09-29 12:00:00,99.01,99.26,98.92,99.2,95227.0,88.3164,88.5394,88.2362,88.4859,95227.0
2017-09-29 12:30:00,99.23,99.33,99.03,99.07,43913.0,88.5127,88.6019,88.3343,88.37,43913.0
2017-09-29 13:00:00,99.08,99.34,98.97,99.28,91744.0,88.3789,88.6108,88.2808,88.5573,91744.0
2017-09-29 13:30:00,99.3,99.5,99.28,99.46,102061.0,88.5751,88.7535,88.5573,88.7178,102061.0
2017-09-29 14:00:00,99.46,99.58,99.08,99.25,116950.0,88.7178,88.8249,88.3789,88.5305,116950.0
2017-09-29 14:30:00,99.21,99.23,99.0,99.03,73340.0,88.4948,88.5127,88.3075,88.3343,73340.0
2017-09-29 15:00:00,99.02,99.15,98.99,99.05,76060.0,88.3254,88.4413,88.2986,88.3521,76060.0
2017-09-29 15:30:00,99.05,99.3,99.0,99.22,211279.0,88.3521,88.5751,88.3075,88.5038,211279.0
2017-10-02 09:30:00,99.56,99.69,98.91,99.41,229248.0,88.807,88.923,88.2272,88.6732,229248.0
2017-10-02 10:00:00,99.41,99.74,98.43,98.43,80476.0,88.6732,88.9676,87.7991,87.7991,80476.0
2017-10-02 10:30:00,98.39,98.95,98.39,98.9,81157.0,87.7634,88.2629,87.7634,88.2183,81157.0
2017-10-02 11:00:00,98.95,99.19,98.5,99.16,136432.0,88.2629,88.477,87.8615,88.4502,136432.0
2017-10-02 11:30:00,99.16,99.29,98.69,98.95,84342.0,88.4502,88.5662,88.031,88.2629,84342.0
2017-10-02 12:00:00,98.92,99.12,98.84,99.06,36767.0,88.2362,88.4146,88.1648,88.361,36767.0
2017-10-02 12:30:00,99.1,99.23,98.97,98.99,30579.0,88.3967,88.5127,88.2808,88.2986,30579.0
2017-10-02 13:00:00,98.95,99.05,98.69,98.89,97261.0,88.2629,88.3521,88.031,88.2094,97261.0
2017-10-02 13:30:00,98.89,99.12,98.84,99.1,96503.0,88.2094,88.4146,88.1648,88.3967,96503.0
2017-10-02 14:00:00,99.07,99.15,98.76,98.85,70152.0,88.37,88.4413,88.0934,88.1737,70152.0
2017-10-02 14:30:00,98.86,99.01,98.72,98.83,86256.0,88.1826,88.3164,88.0578,88.1559,86256.0
2017-10-02 15:00:00,98.81,99.25,98.79,99.16,70023.0,88.138,88.5305,88.1202,88.4502,70023.0
2017-10-02 15:30:00,99.16,99.4,99.09,99.36,132174.0,88.4502,88.6643,88.3878,88.6286,132174.0
2017-10-03 09:30:00,99.71,100.1,99.26,99.99,71801.0,88.9408,89.2887,88.5394,89.1906,71801.0
2017-10-03 10:00:00,99.98,100.07,99.41,99.66,41984.0,89.1817,89.2619,88.6732,88.8962,41984.0
2017-10-03 10:30:00,99.71,99.72,98.7,98.9,56706.0,88.9408,88.9497,88.0399,88.2183,56706.0
2017-10-03 11:00:00,98.9,98.93,98.65,98.76,55614.0,88.2183,88.2451,87.9953,88.0934,55614.0
2017-10-03 11:30:00,98.75,99.17,98.71,99.03,49304.0,88.0845,88.4592,88.0488,88.3343,49304.0
2017-10-03 12:00:00,99.03,99.36,98.95,99.33,33508.0,88.3343,88.6286,88.2629,88.6019,33508.0
2017-10-03 12:30:00,99.34,99.37,99.04,99.04,29735.0,88.6108,88.6375,88.3432,88.3432,29735.0
2017-10-03 13:00:00,99.04,99.09,98.74,98.85,35133.0,88.3432,88.3878,88.0756,88.1737,35133.0
2017-10-03 13:30:00,98.81,98.87,98.57,98.64,43210.0,88.138,88.1916,87.924,87.9864,43210.0
2017-10-03 14:00:00,98.64,98.67,98.24,98.42,61381.0,87.9864,88.0132,87.6296,87.7902,61381.0
2017-10-03 14:30:00,98.41,98.74,98.39,98.74,96486.0,87.7812,88.0756,87.7634,88.0756,96486.0
2017-10-03 15:00:00,98.68,99.0,98.67,98.97,83510.0,88.0221,88.3075,88.0132,88.2808,83510.0
2017-10-03 15:30:00,98.96,99.07,98.84,98.98,117575.0,88.2718,88.37,88.1648,88.2897,117575.0
2017-10-04 09:30:00,96.87,98.41,95.04,96.28,322617.0,86.4076,87.7812,84.7752,85.8813,322617.0
2017-10-04 10:00:00,96.3,96.8,95.9,96.18,154982.0,85.8991,86.3451,85.5423,85.7921,154982.0
2017-10-04 10:30:00,96.18,96.28,95.27,95.52,231804.0,85.7921,85.8813,84.9804,85.2034,231804.0
2017-10-04 11:00:00,95.53,95.58,94.78,94.9,173302.0,85.2123,85.2569,84.5433,84.6503,173302.0
2017-10-04 11:30:00,94.89,95.05,94.48,94.58,168382.0,84.6414,84.7841,84.2757,84.3649,168382.0
2017-10-04 12:00:00,94.59,95.28,94.56,95.16,184665.0,84.3738,84.9893,84.3471,84.8823,184665.0
2017-10-04 12:30:00,95.15,95.37,94.82,95.19,100325.0,84.8733,85.0696,84.579,84.909,100325.0
2017-10-04 13:00:00,95.19,95.4,94.87,94.95,113892.0,84.909,85.0963,84.6236,84.6949,113892.0
2017-10-04 13:30:00,94.97,95.07,94.57,94.62,107859.0,84.7128,84.802,84.356,84.4006,107859.0
2017-10-04 14:00:00,94.58,95.14,94.53,94.95,174170.0,84.3649,84.8644,84.3203,84.6949,174170.0
2017-10-04 14:30:00,94.91,95.4,94.83,95.09,141142.0,84.6593,85.0963,84.5879,84.8198,141142.0
2017-10-04 15:00:00,95.05,95.18,94.87,94.9,141129.0,84.7841,84.9001,84.6236,84.6503,141129.0
2017-10-04 15:30:00,94.9,95.19,94.78,94.92,385305.0,84.6503,84.909,84.5433,84.6682,385305.0
2017-10-05 09:30:00,94.77,95.69,94.47,95.69,129436.0,84.5344,85.355,84.2668,85.355,129436.0
2017-10-05 10:00:00,95.7,95.85,94.39,94.45,121991.0,85.3639,85.4977,84.1954,84.2489,121991.0
2017-10-05 10:30:00,94.48,94.91,94.4,94.42,114015.0,84.2757,84.6593,84.2043,84.2222,114015.0
2017-10-05 11:00:00,94.45,94.54,93.74,93.74,141644.0,84.2489,84.3292,83.6156,83.6156,141644.0
2017-10-05 11:30:00,93.74,94.86,93.6,94.54,129485.0,83.6156,84.6147,83.4907,84.3292,129485.0
2017-10-05 12:00:00,94.54,94.82,94.35,94.52,85522.0,84.3292,84.579,84.1597,84.3114,85522.0
2017-10-05 12:30:00,94.52,94.9,94.25,94.72,81071.0,84.3114,84.6503,84.0705,84.4898,81071.0
2017-10-05 13:00:00,94.7,94.93,94.46,94.47,42513.0,84.4719,84.6771,84.2579,84.2668,42513.0
2017-10-05 13:30:00,94.47,94.47,93.98,94.12,63802.0,84.2668,84.2668,83.8297,83.9546,63802.0
2017-10-05 14:00:00,94.11,94.35,94.05,94.16,77898.0,83.9457,84.1597,83.8921,83.9903,77898.0
2017-10-05 14:30:00,94.17,94.3,94.11,94.28,69180.0,83.9992,84.1151,83.9457,84.0973,69180.0
2017-10-05 15:00:00,94.29,94.51,94.15,94.29,176643.0,84.1062,84.3025,83.9813,84.1062,176643.0
2017-10-05 15:30:00,94.3,94.33,94.0,94.31,298348.0,84.1151,84.1419,83.8475,84.1241,298348.0
2017-10-06 09:30:00,94.14,95.67,93.69,94.72,156745.0,83.9724,85.3372,83.571,84.4898,156745.0
2017-10-06 10:00:00,94.8,94.97,94.45,94.69,58650.0,84.5611,84.7128,84.2489,84.463,58650.0
2017-10-06 10:30:00,94.78,94.85,94.48,94.61,61366.0,84.5433,84.6057,84.2757,84.3917,61366.0
2017-10-06 11:00:00,94.59,94.59,93.99,94.28,135389.0,84.3738,84.3738,83.8386,84.0973,135389.0
2017-10-06 11:30:00,94.29,94.48,94.16,94.3,35126.0,84.1062,84.2757,83.9903,84.1151,35126.0
2017-10-06 12:00:00,94.34,94.62,94.26,94.62,33871.0,84.1508,84.4006,84.0795,84.4006,33871.0
2017-10-06 12:30:00,94.65,94.79,94.45,94.76,35946.0,84.4273,84.5522,84.2489,84.5255,35946.0
2017-10-06 13:00:00,94.76,94.85,94.42,94.55,45158.0,84.5255,84.6057,84.2222,84.3381,45158.0
2017-10-06 13:30:00,94.59,94.63,94.4,94.44,30821.0,84.3738,84.4095,84.2043,84.24,30821.0
2017-10-06 14:00:00,94.48,94.65,94.42,94.57,44636.0,84.2757,84.4273,84.2222,84.356,44636.0
2017-10-06 14:30:00,94.55,94.58,94.33,94.43,40577.0,84.3381,84.3649,84.1419,84.2311,40577.0
2017-10-06 15:00:00,94.4,94.49,94.25,94.32,95593.0,84.2043,84.2846,84.0705,84.133,95593.0
2017-10-06 15:30:00,94.32,94.32,93.95,94.27,198427.0,84.133,84.133,83.8029,84.0884,198427.0
2017-10-09 09:30:00,94.23,94.47,93.69,94.02,56995.0,84.0527,84.2668,83.571,83.8654,56995.0
2017-10-09 10:00:00,94.05,94.06,93.13,93.17,115448.0,83.8921,83.9011,83.0715,83.1072,115448.0
2017-10-09 10:30:00,93.21,93.29,92.41,92.46,58916.0,83.1429,83.2142,82.4293,82.4739,58916.0
2017-10-09 11:00:00,92.46,92.54,92.17,92.31,55747.0,82.4739,82.5452,82.2152,82.3401,55747.0
2017-10-09 11:30:00,92.29,92.32,91.87,92.18,25526.0,82.3222,82.349,81.9476,82.2241,25526.0
2017-10-09 12:00:00,92.21,92.4,92.17,92.31,53766.0,82.2509,82.4203,82.2152,82.3401,53766.0
2017-10-09 12:30:00,92.3,92.39,92.21,92.3,92640.0,82.3311,82.4114,82.2509,82.3311,92640.0
2017-10-09 13:00:00,92.31,92.35,92.12,92.2,140724.0,82.3401,82.3757,82.1706,82.2419,140724.0
2017-10-09 13:30:00,92.22,92.27,92.01,92.12,75307.0,82.2598,82.3044,82.0725,82.1706,75307.0
2017-10-09 14:00:00,92.12,92.13,91.19,91.26,145094.0,82.1706,82.1795,81.341,81.4035,145094.0
2017-10-09 14:30:00,91.29,91.59,91.27,91.41,67306.0,81.4302,81.6978,81.4124,81.5373,67306.0
2017-10-09 15:00:00,91.41,91.5,91.08,91.37,79358.0,81.5373,81.6175,81.2429,81.5016,79358.0
2017-10-09 15:30:00,91.37,91.48,90.99,91.12,230600.0,81.5016,81.5997,81.1626,81.2786,230600.0
2017-10-10 09:30:00,91.22,92.38,91.02,92.04,100086.0,81.3678,82.4025,81.1894,82.0992,100086.0
2017-10-10 10:00:00,92.05,92.37,91.82,91.99,70212.0,82.1081,82.3936,81.903,82.0546,70212.0
2017-10-10 10:30:00,92.02,92.36,91.5,91.8,108189.0,82.0814,82.3847,81.6175,81.8851,108189.0
2017-10-10 11:00:00,91.8,91.8,91.14,91.8,105194.0,81.8851,81.8851,81.2964,81.8851,105194.0
2017-10-10 11:30:00,91.81,91.97,91.57,91.7,47369.0,81.8941,82.0368,81.68,81.7959,47369.0
2017-10-10 12:00:00,91.75,91.81,91.59,91.72,114978.0,81.8405,81.8941,81.6978,81.8138,114978.0
2017-10-10 12:30:00,91.77,91.77,91.44,91.47,27522.0,81.8584,81.8584,81.564,81.5908,27522.0
2017-10-10 13:00:00,91.48,91.77,91.48,91.69,25679.0,81.5997,81.8584,81.5997,81.787,25679.0
2017-10-10 13:30:00,91.7,92.02,91.66,91.92,52264.0,81.7959,82.0814,81.7603,81.9922,52264.0
2017-10-10 14:00:00,91.91,92.1,91.83,92.1,31005.0,81.9833,82.1527,81.9119,82.1527,31005.0
2017-10-10 14:30:00,92.09,92.11,91.87,91.98,52355.0,82.1438,82.1617,81.9476,82.0457,52355.0
2017-10-10 15:00:00,91.98,92.0,91.8,91.96,56857.0,82.0457,82.0635,81.8851,82.0279,56857.0
2017-10-10 15:30:00,91.96,91.99,91.71,91.85,140491.0,82.0279,82.0546,81.8049,81.9297,140491.0
2017-10-11 09:30:00,91.7,92.16,91.33,91.34,40635.0,81.7959,82.2063,81.4659,81.4748,40635.0
2017-10-11 10:00:00,91.33,91.36,90.55,90.63,48971.0,81.4659,81.4927,80.7702,80.8415,48971.0
2017-10-11 10:30:00,90.57,90.79,90.15,90.7,81641.0,80.788,80.9842,80.4134,80.904,81641.0
2017-10-11 11:00:00,90.71,90.93,90.45,90.65,83425.0,80.9129,81.1091,80.681,80.8594,83425.0
2017-10-11 11:30:00,90.63,90.81,90.46,90.69,74342.0,80.8415,81.0021,80.6899,80.895,74342.0
2017-10-11 12:00:00,90.71,90.73,90.06,90.09,100379.0,80.9129,80.9307,80.3331,80.3598,100379.0
2017-10-11 12:30:00,90.09,90.21,89.58,89.73,83525.0,80.3598,80.4669,79.9049,80.0387,83525.0
2017-10-11 13:00:00,89.77,90.14,89.77,90.02,57374.0,80.0744,80.4044,80.0744,80.2974,57374.0
2017-10-11 13:30:00,90.04,90.13,89.65,89.7,91042.0,80.3152,80.3955,79.9674,80.012,91042.0
2017-10-11 14:00:00,89.72,89.78,89.19,89.22,120516.0,80.0298,80.0833,79.557,79.5838,120516.0
2017-10-11 14:30:00,89.22,89.75,89.18,89.69,89858.0,79.5838,80.0566,79.5481,80.003,89858.0
2017-10-11 15:00:00,89.68,89.74,89.59,89.59,101409.0,79.9941,80.0476,79.9138,79.9138,101409.0
2017-10-11 15:30:00,89.59,89.81,89.3,89.39,209394.0,79.9138,80.1101,79.6552,79.7354,209394.0
2017-10-12 09:30:00,89.38,89.5,87.18,87.57,86179.0,79.7265,79.8336,77.7641,78.112,86179.0
2017-10-12 10:00:00,87.61,88.55,87.56,88.2,88695.0,78.1477,78.9862,78.1031,78.674,88695.0
2017-10-12 10:30:00,88.17,88.38,87.86,88.28,100907.0,78.6472,78.8345,78.3707,78.7453,100907.0
2017-10-12 11:00:00,88.32,88.65,87.76,87.76,111415.0,78.781,79.0754,78.2815,78.2815,111415.0
2017-10-12 11:30:00,87.77,88.1,87.73,87.98,56041.0,78.2904,78.5848,78.2547,78.4777,56041.0
2017-10-12 12:00:00,87.96,88.06,87.55,87.56,83850.0,78.4599,78.5491,78.0942,78.1031,83850.0
2017-10-12 12:30:00,87.56,87.72,87.55,87.59,122968.0,78.1031,78.2458,78.0942,78.1298,122968.0
2017-10-12 13:00:00,87.58,87.59,87.18,87.23,73734.0,78.1209,78.1298,77.7641,77.8087,73734.0
2017-10-12 13:30:00,87.26,87.36,87.01,87.09,356801.0,77.8355,77.9247,77.6125,77.6839,356801.0
2017-10-12 14:00:00,87.09,87.32,87.02,87.03,192464.0,77.6839,77.889,77.6214,77.6303,192464.0
2017-10-12 14:30:00,87.05,87.08,86.75,86.94,111469.0,77.6482,77.6749,77.3806,77.5501,111469.0
2017-10-12 15:00:00,86.93,87.01,86.74,86.78,238376.0,77.5411,77.6125,77.3717,77.4073,238376.0
2017-10-12 15:30:00,86.78,86.8,86.49,86.58,359809.0,77.4073,77.4252,77.1487,77.2289,359809.0
2017-10-13 09:30:00,86.76,86.88,86.03,86.23,107681.0,77.3895,77.4965,76.7383,76.9167,107681.0
2017-10-13 10:00:00,86.29,86.41,86.06,86.32,196661.0,76.9703,77.0773,76.7651,76.997,196661.0
2017-10-13 10:30:00,86.28,86.5,86.14,86.23,113037.0,76.9613,77.1576,76.8365,76.9167,113037.0
2017-10-13 11:00:00,86.27,86.65,86.27,86.39,208928.0,76.9524,77.2914,76.9524,77.0595,208928.0
2017-10-13 11:30:00,86.38,86.47,86.16,86.17,55268.0,77.0505,77.1308,76.8543,76.8632,55268.0
2017-10-13 12:00:00,86.17,86.39,86.17,86.35,95175.0,76.8632,77.0595,76.8632,77.0238,95175.0
2017-10-13 12:30:00,86.35,86.4,86.11,86.16,107284.0,77.0238,77.0684,76.8097,76.8543,107284.0
2017-10-13 13:00:00,86.12,86.23,86.11,86.16,34719.0,76.8186,76.9167,76.8097,76.8543,34719.0
2017-10-13 13:30:00,86.17,86.23,85.8,85.81,52091.0,76.8632,76.9167,76.5332,76.5421,52091.0
2017-10-13 14:00:00,85.8,85.9,85.41,85.41,157924.0,76.5332,76.6224,76.1853,76.1853,157924.0
2017-10-13 14:30:00,85.41,85.56,85.4,85.5,108021.0,76.1853,76.3191,76.1764,76.2656,108021.0
2017-10-13 15:00:00,85.52,85.82,85.49,85.7,94527.0,76.2834,76.551,76.2567,76.444,94527.0
2017-10-13 15:30:00,85.7,85.72,85.42,85.54,290478.0,76.444,76.4618,76.1942,76.3013,290478.0
2017-10-16 09:30:00,85.7,86.05,84.85,84.95,261630.0,76.444,76.7562,75.6858,75.775,261630.0
2017-10-16 10:00:00,84.92,85.17,84.76,85.0,172251.0,75.7482,75.9712,75.6055,75.8196,172251.0
2017-10-16 10:30:00,84.95,85.28,84.89,84.97,122138.0,75.775,76.0693,75.7215,75.7928,122138.0
2017-10-16 11:00:00,84.98,85.85,84.95,85.63,202166.0,75.8017,76.5778,75.775,76.3815,202166.0
2017-10-16 11:30:00,85.6,85.6,85.14,85.49,79794.0,76.3548,76.3548,75.9445,76.2567,79794.0
2017-10-16 12:00:00,85.51,85.64,85.21,85.35,98829.0,76.2745,76.3905,76.0069,76.1318,98829.0
2017-10-16 12:30:00,85.34,85.35,85.0,85.09,76165.0,76.1229,76.1318,75.8196,75.8999,76165.0
2017-10-16 13:00:00,85.1,85.19,84.92,85.0,67307.0,75.9088,75.9891,75.7482,75.8196,67307.0
2017-10-16 13:30:00,85.02,85.05,84.75,84.9,194870.0,75.8374,75.8642,75.5966,75.7304,194870.0
2017-10-16 14:00:00,84.89,85.47,84.86,85.47,129128.0,75.7215,76.2388,75.6947,76.2388,129128.0
2017-10-16 14:30:00,85.49,85.68,85.48,85.63,65504.0,76.2567,76.4261,76.2477,76.3815,65504.0
2017-10-16 15:00:00,85.65,85.94,85.6,85.89,96182.0,76.3994,76.6581,76.3548,76.6135,96182.0
2017-10-16 15:30:00,85.88,86.02,85.84,85.99,327435.0,76.6045,76.7294,76.5689,76.7027,327435.0
2017-10-17 09:30:00,86.38,87.67,86.2,86.91,303078.0,77.0505,78.2012,76.89,77.5233,303078.0
2017-10-17 10:00:00,86.95,87.75,86.87,87.47,142788.0,77.559,78.2726,77.4876,78.0228,142788.0
2017-10-17 10:30:00,87.49,87.55,87.06,87.18,83120.0,78.0406,78.0942,77.6571,77.7641,83120.0
2017-10-17 11:00:00,87.2,87.72,87.18,87.5,199820.0,77.782,78.2458,77.7641,78.0496,199820.0
2017-10-17 11:30:00,87.54,88.26,87.54,88.23,71121.0,78.0852,78.7275,78.0852,78.7007,71121.0
2017-10-17 12:00:00,88.23,88.97,88.23,88.54,231229.0,78.7007,79.3608,78.7007,78.9772,231229.0
2017-10-17 12:30:00,88.52,88.78,88.27,88.71,57382.0,78.9594,79.1913,78.7364,79.1289,57382.0
2017-10-17 13:00:00,88.7,88.75,88.33,88.33,53414.0,79.12,79.1646,78.7899,78.7899,53414.0
2017-10-17 13:30:00,88.33,88.54,87.82,88.48,74742.0,78.7899,78.9772,78.335,78.9237,74742.0
2017-10-17 14:00:00,88.52,88.59,88.34,88.53,63729.0,78.9594,79.0218,78.7988,78.9683,63729.0
2017-10-17 14:30:00,88.53,88.55,88.11,88.11,69555.0,78.9683,78.9862,78.5937,78.5937,69555.0
2017-10-17 15:00:00,88.11,88.29,88.09,88.16,98847.0,78.5937,78.7542,78.5758,78.6383,98847.0
2017-10-17 15:30:00,88.17,88.23,87.98,88.11,205697.0,78.6472,78.7007,78.4777,78.5937,205697.0
2017-10-18 09:30:00,87.83,88.76,87.44,88.13,152447.0,78.3439,79.1735,77.996,78.6115,152447.0
2017-10-18 10:00:00,88.12,88.23,87.94,87.99,143303.0,78.6026,78.7007,78.442,78.4866,143303.0
2017-10-18 10:30:00,88.0,88.1,87.57,88.1,72893.0,78.4956,78.5848,78.112,78.5848,72893.0
2017-10-18 11:00:00,88.13,88.21,87.78,87.99,109960.0,78.6115,78.6829,78.2993,78.4866,109960.0
2017-10-18 11:30:00,88.0,88.04,87.9,87.96,26786.0,78.4956,78.5312,78.4064,78.4599,26786.0
2017-10-18 12:00:00,87.97,88.0,87.78,87.84,50507.0,78.4688,78.4956,78.2993,78.3528,50507.0
2017-10-18 12:30:00,87.84,88.64,87.81,88.52,455979.0,78.3528,79.0664,78.3261,78.9594,455979.0
2017-10-18 13:00:00,88.55,88.58,88.33,88.36,115027.0,78.9862,79.0129,78.7899,78.8167,115027.0
2017-10-18 13:30:00,88.36,88.41,88.23,88.41,63789.0,78.8167,78.8613,78.7007,78.8613,63789.0
2017-10-18 14:00:00,88.42,88.81,88.26,88.71,245814.0,78.8702,79.2181,78.7275,79.1289,245814.0
2017-10-18 14:30:00,88.73,88.88,88.57,88.69,120883.0,79.1467,79.2805,79.004,79.111,120883.0
2017-10-18 15:00:00,88.66,88.73,88.29,88.44,82652.0,79.0843,79.1467,78.7542,78.888,82652.0
2017-10-18 15:30:00,88.43,88.46,87.73,87.81,352458.0,78.8791,78.9059,78.2547,78.3261,352458.0
2017-10-19 09:30:00,86.24,87.96,85.34,87.3,266985.0,76.9257,78.4599,76.1229,77.8712,266985.0
2017-10-19 10:00:00,87.26,87.45,86.52,86.62,142999.0,77.8355,78.005,77.1754,77.2646,142999.0
2017-10-19 10:30:00,86.64,86.85,86.39,86.81,118641.0,77.2825,77.4698,77.0595,77.4341,118641.0
2017-10-19 11:00:00,86.79,86.9,86.54,86.58,38511.0,77.4163,77.5144,77.1933,77.2289,38511.0
2017-10-19 11:30:00,86.6,87.09,86.54,86.6,175989.0,77.2468,77.6839,77.1933,77.2468,175989.0
2017-10-19 12:00:00,86.61,86.69,86.39,86.51,112796.0,77.2557,77.3271,77.0595,77.1665,112796.0
2017-10-19 12:30:00,86.51,86.95,86.48,86.84,72262.0,77.1665,77.559,77.1397,77.4609,72262.0
2017-10-19 13:00:00,86.85,87.34,86.75,87.22,178260.0,77.4698,77.9068,77.3806,77.7998,178260.0
2017-10-19 13:30:00,87.2,87.28,86.94,87.14,129503.0,77.782,77.8533,77.5501,77.7284,129503.0
2017-10-19 14:00:00,87.16,87.17,86.73,86.87,178663.0,77.7463,77.7552,77.3627,77.4876,178663.0
2017-10-19 14:30:00,86.88,87.12,86.8,86.94,133937.0,77.4965,77.7106,77.4252,77.5501,133937.0
2017-10-19 15:00:00,86.94,87.0,86.77,86.86,289925.0,77.5501,77.6036,77.3984,77.4787,289925.0
2017-10-19 15:30:00,86.84,87.03,86.79,86.93,303783.0,77.4609,77.6303,77.4163,77.5411,303783.0
2017-10-20 09:30:00,87.36,87.72,86.9,87.0,77725.0,77.9247,78.2458,77.5144,77.6036,77725.0
2017-10-20 10:00:00,86.93,87.06,85.95,85.95,47224.0,77.5411,77.6571,76.667,76.667,47224.0
2017-10-20 10:30:00,85.95,86.9,85.93,86.78,69368.0,76.667,77.5144,76.6491,77.4073,69368.0
2017-10-20 11:00:00,86.8,86.85,86.44,86.76,33365.0,77.4252,77.4698,77.1041,77.3895,33365.0
2017-10-20 11:30:00,86.78,86.83,86.48,86.7,59281.0,77.4073,77.4519,77.1397,77.336,59281.0
2017-10-20 12:00:00,86.72,86.83,86.68,86.81,14693.0,77.3538,77.4519,77.3181,77.4341,14693.0
2017-10-20 12:30:00,86.82,87.11,86.65,87.06,39951.0,77.443,77.7017,77.2914,77.6571,39951.0
2017-10-20 13:00:00,87.04,87.14,86.87,87.01,121811.0,77.6393,77.7284,77.4876,77.6125,121811.0
2017-10-20 13:30:00,87.0,87.04,86.87,86.95,45530.0,77.6036,77.6393,77.4876,77.559,45530.0
2017-10-20 14:00:00,86.93,87.03,86.87,86.95,52067.0,77.5411,77.6303,77.4876,77.559,52067.0
2017-10-20 14:30:00,86.97,86.99,86.86,86.88,55266.0,77.5768,77.5947,77.4787,77.4965,55266.0
2017-10-20 15:00:00,86.86,86.91,86.73,86.74,56682.0,77.4787,77.5233,77.3627,77.3717,56682.0
2017-10-20 15:30:00,86.76,86.82,86.52,86.77,194667.0,77.3895,77.443,77.1754,77.3984,194667.0
2017-10-23 09:30:00,86.55,87.44,86.23,86.7,246595.0,77.2022,77.996,76.9167,77.336,246595.0
2017-10-23 10:00:00,86.66,86.84,86.11,86.17,77810.0,77.3003,77.4609,76.8097,76.8632,77810.0
2017-10-23 10:30:00,86.22,86.46,86.05,86.31,130732.0,76.9078,77.1219,76.7562,76.9881,130732.0
2017-10-23 11:00:00,86.28,86.32,86.01,86.05,75782.0,76.9613,76.997,76.7205,76.7562,75782.0
2017-10-23 11:30:00,86.05,86.1,85.58,86.09,112185.0,76.7562,76.8008,76.3369,76.7919,112185.0
2017-10-23 12:00:00,86.11,86.22,85.95,86.19,25640.0,76.8097,76.9078,76.667,76.8811,25640.0
2017-10-23 12:30:00,86.21,86.22,85.98,86.05,21629.0,76.8989,76.9078,76.6937,76.7562,21629.0
2017-10-23 13:00:00,86.09,86.11,85.87,86.05,23698.0,76.7919,76.8097,76.5956,76.7562,23698.0
2017-10-23 13:30:00,86.02,86.02,85.75,85.75,44681.0,76.7294,76.7294,76.4886,76.4886,44681.0
2017-10-23 14:00:00,85.75,85.89,85.73,85.85,36327.0,76.4886,76.6135,76.4707,76.5778,36327.0
2017-10-23 14:30:00,85.85,85.94,85.64,85.68,34190.0,76.5778,76.6581,76.3905,76.4261,34190.0
2017-10-23 15:00:00,85.68,85.9,85.65,85.73,61514.0,76.4261,76.6224,76.3994,76.4707,61514.0
2017-10-23 15:30:00,85.73,86.0,85.65,85.9,191931.0,76.4707,76.7116,76.3994,76.6224,191931.0
2017-10-24 09:30:00,85.73,85.93,85.43,85.55,46123.0,76.4707,76.6491,76.2031,76.3102,46123.0
2017-10-24 10:00:00,85.56,85.62,84.64,84.7,97247.0,76.3191,76.3726,75.4985,75.552,97247.0
2017-10-24 10:30:00,84.72,84.75,84.11,84.51,168941.0,75.5698,75.5966,75.0257,75.3825,168941.0
2017-10-24 11:00:00,84.51,85.1,84.51,84.99,89711.0,75.3825,75.9088,75.3825,75.8107,89711.0
2017-10-24 11:30:00,84.93,85.03,84.44,84.48,59804.0,75.7571,75.8463,75.3201,75.3557,59804.0
2017-10-24 12:00:00,84.44,84.44,83.99,84.04,144721.0,75.3201,75.3201,74.9187,74.9633,144721.0
2017-10-24 12:30:00,84.05,84.39,83.7,84.32,85001.0,74.9722,75.2755,74.66,75.213,85001.0
2017-10-24 13:00:00,84.34,84.67,83.5,83.87,139817.0,75.2309,75.5252,74.4816,74.8116,139817.0
2017-10-24 13:30:00,83.85,84.41,83.62,84.29,97108.0,74.7938,75.2933,74.5886,75.1863,97108.0
2017-10-24 14:00:00,84.31,84.68,84.29,84.57,93948.0,75.2041,75.5341,75.1863,75.436,93948.0
2017-10-24 14:30:00,84.53,84.62,84.38,84.53,69034.0,75.4003,75.4806,75.2665,75.4003,69034.0
2017-10-24 15:00:00,84.55,84.57,84.37,84.42,83028.0,75.4182,75.436,75.2576,75.3022,83028.0
2017-10-24 15:30:00,84.42,84.45,84.17,84.25,221202.0,75.3022,75.329,75.0792,75.1506,221202.0
2017-10-25 09:30:00,83.71,84.06,82.29,82.43,257152.0,74.6689,74.9811,73.4023,73.5272,257152.0
2017-10-25 10:00:00,82.53,82.8,82.18,82.2,151324.0,73.6164,73.8572,73.3042,73.322,151324.0
2017-10-25 10:30:00,82.22,82.3,81.82,82.18,132848.0,73.3398,73.4112,72.983,73.3042,132848.0
2017-10-25 11:00:00,82.18,82.57,82.08,82.3,128342.0,73.3042,73.652,73.215,73.4112,128342.0
2017-10-25 11:30:00,82.25,82.79,82.21,82.6,94176.0,73.3666,73.8483,73.3309,73.6788,94176.0
2017-10-25 12:00:00,82.6,82.89,82.43,82.43,73635.0,73.6788,73.9375,73.5272,73.5272,73635.0
2017-10-25 12:30:00,82.43,82.71,82.39,82.65,83450.0,73.5272,73.7769,73.4915,73.7234,83450.0
2017-10-25 13:00:00,82.67,82.76,82.55,82.6,72077.0,73.7412,73.8215,73.6342,73.6788,72077.0
2017-10-25 13:30:00,82.62,83.0,82.61,83.0,162652.0,73.6966,74.0356,73.6877,74.0356,162652.0
2017-10-25 14:00:00,83.0,83.56,82.87,83.41,152721.0,74.0356,74.5351,73.9196,74.4013,152721.0
2017-10-25 14:30:00,83.39,83.5,82.95,83.26,73965.0,74.3835,74.4816,73.991,74.2675,73965.0
2017-10-25 15:00:00,83.28,83.7,83.18,83.66,120653.0,74.2853,74.66,74.1961,74.6243,120653.0
2017-10-25 15:30:00,83.67,83.69,83.25,83.31,234224.0,74.6332,74.6511,74.2586,74.3121,234224.0
2017-10-26 09:30:00,82.89,83.54,82.07,82.3,287979.0,73.9375,74.5173,73.206,73.4112,287979.0
2017-10-26 10:00:00,82.33,82.45,81.31,81.67,213708.0,73.438,73.545,72.5281,72.8492,213708.0
2017-10-26 10:30:00,81.7,82.63,81.7,82.31,99268.0,72.876,73.7056,72.876,73.4201,99268.0
2017-10-26 11:00:00,82.37,84.95,82.27,84.67,328645.0,73.4736,75.775,73.3844,75.5252,328645.0
2017-10-26 11:30:00,84.69,87.64,84.66,86.67,518896.0,75.5431,78.1744,75.5163,77.3092,518896.0
2017-10-26 12:00:00,86.67,87.3,85.72,86.11,399635.0,77.3092,77.8712,76.4618,76.8097,399635.0
2017-10-26 12:30:00,86.12,86.12,84.71,84.96,131429.0,76.8186,76.8186,75.5609,75.7839,131429.0
2017-10-26 13:00:00,84.92,85.23,84.84,85.01,139769.0,75.7482,76.0247,75.6769,75.8285,139769.0
2017-10-26 13:30:00,85.0,85.53,84.97,85.47,97275.0,75.8196,76.2923,75.7928,76.2388,97275.0
2017-10-26 14:00:00,85.47,85.87,85.44,85.65,77021.0,76.2388,76.5956,76.2121,76.3994,77021.0
2017-10-26 14:30:00,85.65,85.65,85.16,85.41,73547.0,76.3994,76.3994,75.9623,76.1853,73547.0
2017-10-26 15:00:00,85.39,85.75,85.37,85.7,114027.0,76.1675,76.4886,76.1496,76.444,114027.0
2017-10-26 15:30:00,85.7,85.96,85.53,85.65,242224.0,76.444,76.6759,76.2923,76.3994,242224.0
2017-10-27 09:30:00,85.14,85.65,83.82,84.38,123430.0,75.9445,76.3994,74.767,75.2665,123430.0
2017-10-27 10:00:00,84.29,84.53,84.01,84.12,101514.0,75.1863,75.4003,74.9365,75.0346,101514.0
2017-10-27 10:30:00,84.12,84.39,83.86,84.23,69725.0,75.0346,75.2755,74.8027,75.1327,69725.0
2017-10-27 11:00:00,84.24,84.73,84.16,84.53,48885.0,75.1417,75.5787,75.0703,75.4003,48885.0
2017-10-27 11:30:00,84.5,85.0,84.43,84.84,53532.0,75.3736,75.8196,75.3111,75.6769,53532.0
2017-10-27 12:00:00,84.84,84.88,84.12,84.16,129582.0,75.6769,75.7125,75.0346,75.0703,129582.0
2017-10-27 12:30:00,84.15,84.34,83.94,84.06,57371.0,75.0614,75.2309,74.8741,74.9811,57371.0
2017-10-27 13:00:00,84.05,84.37,83.91,84.0,41352.0,74.9722,75.2576,74.8473,74.9276,41352.0
2017-10-27 13:30:00,84.02,84.32,83.27,83.63,674322.0,74.9454,75.213,74.2764,74.5975,674322.0
2017-10-27 14:00:00,83.63,83.77,82.36,82.56,297960.0,74.5975,74.7224,73.4647,73.6431,297960.0
2017-10-27 14:30:00,82.56,83.02,82.41,82.46,124053.0,73.6431,74.0534,73.5093,73.5539,124053.0
2017-10-27 15:00:00,82.45,82.76,82.17,82.6,259568.0,73.545,73.8215,73.2952,73.6788,259568.0
2017-10-27 15:30:00,82.6,82.61,81.8,81.93,597309.0,73.6788,73.6877,72.9652,73.0812,597309.0
2017-10-30 09:30:00,81.93,82.12,81.38,81.65,134329.0,73.0812,73.2506,72.5906,72.8314,134329.0
2017-10-30 10:00:00,81.67,81.82,81.23,81.64,105028.0,72.8492,72.983,72.4568,72.8225,105028.0
2017-10-30 10:30:00,81.67,82.13,81.65,81.89,165298.0,72.8492,73.2596,72.8314,73.0455,165298.0
2017-10-30 11:00:00,81.82,81.9,81.45,81.62,79055.0,72.983,73.0544,72.653,72.8046,79055.0
2017-10-30 11:30:00,81.66,81.75,81.27,81.66,65442.0,72.8403,72.9206,72.4924,72.8403,65442.0
2017-10-30 12:00:00,81.67,81.95,81.57,81.9,194759.0,72.8492,73.099,72.76,73.0544,194759.0
2017-10-30 12:30:00,81.92,82.03,81.45,81.49,148565.0,73.0722,73.1704,72.653,72.6887,148565.0
2017-10-30 13:00:00,81.48,81.49,81.13,81.42,96729.0,72.6798,72.6887,72.3676,72.6262,96729.0
2017-10-30 13:30:00,81.42,81.65,81.37,81.46,99553.0,72.6262,72.8314,72.5816,72.6619,99553.0
2017-10-30 14:00:00,81.48,81.82,81.32,81.62,155924.0,72.6798,72.983,72.537,72.8046,155924.0
2017-10-30 14:30:00,81.63,81.87,81.52,81.67,137720.0,72.8136,73.0276,72.7154,72.8492,137720.0
2017-10-30 15:00:00,81.66,82.0,81.62,81.99,278850.0,72.8403,73.1436,72.8046,73.1347,278850.0
2017-10-30 15:30:00,82.01,82.07,81.89,81.99,347491.0,73.1525,73.206,73.0455,73.1347,347491.0
2017-10-31 09:30:00,82.17,83.16,82.12,82.24,63167.0,73.2952,74.1783,73.2506,73.3577,63167.0
2017-10-31 10:00:00,82.33,82.57,82.21,82.37,67322.0,73.438,73.652,73.3309,73.4736,67322.0
2017-10-31 10:30:00,82.44,82.51,82.18,82.28,47937.0,73.5361,73.5985,73.3042,73.3934,47937.0
2017-10-31 11:00:00,82.3,82.38,82.08,82.08,42663.0,73.4112,73.4826,73.215,73.215,42663.0
2017-10-31 11:30:00,82.11,82.27,81.87,82.2,33281.0,73.2417,73.3844,73.0276,73.322,33281.0
2017-10-31 12:00:00,82.2,82.33,82.14,82.19,37073.0,73.322,73.438,73.2685,73.3131,37073.0
2017-10-31 12:30:00,82.2,82.27,81.95,81.96,18942.0,73.322,73.3844,73.099,73.1079,18942.0
2017-10-31 13:00:00,81.96,82.23,81.85,82.22,45154.0,73.1079,73.3488,73.0098,73.3398,45154.0
2017-10-31 13:30:00,82.19,82.26,81.97,82.02,27918.0,73.3131,73.3755,73.1168,73.1614,27918.0
2017-10-31 14:00:00,82.02,82.05,81.84,81.99,30330.0,73.1614,73.1882,73.0009,73.1347,30330.0
2017-10-31 14:30:00,81.98,82.1,81.84,82.0,65641.0,73.1258,73.2328,73.0009,73.1436,65641.0
2017-10-31 15:00:00,81.98,82.02,81.88,81.92,97306.0,73.1258,73.1614,73.0366,73.0722,97306.0
2017-10-31 15:30:00,81.9,81.9,81.68,81.74,203745.0,73.0544,73.0544,72.8582,72.9117,203745.0
2017-11-01 09:30:00,82.33,82.7,81.38,82.66,88843.0,73.438,73.768,72.5906,73.7323,88843.0
2017-11-01 10:00:00,82.61,82.74,82.28,82.28,71546.0,73.6877,73.8037,73.3934,73.3934,71546.0
2017-11-01 10:30:00,82.26,82.6,82.13,82.24,92449.0,73.3755,73.6788,73.2596,73.3577,92449.0
2017-11-01 11:00:00,82.26,82.48,82.01,82.15,44551.0,73.3755,73.5718,73.1525,73.2774,44551.0
2017-11-01 11:30:00,82.17,82.22,81.49,81.78,37150.0,73.2952,73.3398,72.6887,72.9474,37150.0
2017-11-01 12:00:00,81.76,81.83,81.58,81.78,26002.0,72.9295,72.992,72.769,72.9474,26002.0
2017-11-01 12:30:00,81.79,82.07,81.72,81.8,28884.0,72.9563,73.206,72.8938,72.9652,28884.0
2017-11-01 13:00:00,81.76,81.8,81.29,81.54,34629.0,72.9295,72.9652,72.5103,72.7333,34629.0
2017-11-01 13:30:00,81.5,81.55,81.14,81.21,41483.0,72.6976,72.7422,72.3765,72.4389,41483.0
2017-11-01 14:00:00,81.26,81.26,81.14,81.16,126199.0,72.4835,72.4835,72.3765,72.3943,126199.0
2017-11-01 14:30:00,81.16,81.16,80.93,81.07,49407.0,72.3943,72.3943,72.1892,72.314,49407.0
2017-11-01 15:00:00,81.04,81.17,80.93,81.01,75595.0,72.2873,72.4032,72.1892,72.2605,75595.0
2017-11-01 15:30:00,81.01,81.02,80.68,80.75,208254.0,72.2605,72.2694,71.9662,72.0286,208254.0
2017-11-02 09:30:00,81.02,81.41,80.5,80.54,67990.0,72.2694,72.6173,71.8056,71.8413,67990.0
2017-11-02 10:00:00,80.5,80.82,80.21,80.81,101204.0,71.8056,72.091,71.5469,72.0821,101204.0
2017-11-02 10:30:00,80.82,81.03,80.6,80.88,71922.0,72.091,72.2784,71.8948,72.1446,71922.0
2017-11-02 11:00:00,80.84,81.15,80.72,81.0,121864.0,72.1089,72.3854,72.0018,72.2516,121864.0
2017-11-02 11:30:00,80.98,81.83,80.94,81.65,133483.0,72.2338,72.992,72.1981,72.8314,133483.0
2017-11-02 12:00:00,81.64,82.89,81.63,82.86,106577.0,72.8225,73.9375,72.8136,73.9107,106577.0
2017-11-02 12:30:00,82.88,82.91,82.05,82.3,140869.0,73.9286,73.9553,73.1882,73.4112,140869.0
2017-11-02 13:00:00,82.35,82.48,82.15,82.3,66667.0,73.4558,73.5718,73.2774,73.4112,66667.0
2017-11-02 13:30:00,82.29,82.29,82.05,82.17,50527.0,73.4023,73.4023,73.1882,73.2952,50527.0
2017-11-02 14:00:00,82.17,82.18,81.62,81.83,55875.0,73.2952,73.3042,72.8046,72.992,55875.0
2017-11-02 14:30:00,81.83,81.89,81.46,81.59,41700.0,72.992,73.0455,72.6619,72.7779,41700.0
2017-11-02 15:00:00,81.59,81.9,81.51,81.86,115835.0,72.7779,73.0544,72.7065,73.0187,115835.0
2017-11-02 15:30:00,81.86,81.95,81.57,81.7,173466.0,73.0187,73.099,72.76,72.876,173466.0
2017-11-03 09:30:00,81.39,81.76,80.27,80.68,85742.0,72.5995,72.9295,71.6004,71.9662,85742.0
2017-11-03 10:00:00,80.75,81.58,80.71,81.35,89996.0,72.0286,72.769,71.9929,72.5638,89996.0
2017-11-03 10:30:00,81.37,81.94,81.15,81.61,74967.0,72.5816,73.0901,72.3854,72.7957,74967.0
2017-11-03 11:00:00,81.61,82.03,81.59,81.86,66443.0,72.7957,73.1704,72.7779,73.0187,66443.0
2017-11-03 11:30:00,81.85,82.26,81.77,81.99,52226.0,73.0098,73.3755,72.9384,73.1347,52226.0
2017-11-03 12:00:00,82.04,82.24,81.88,81.94,46984.0,73.1793,73.3577,73.0366,73.0901,46984.0
2017-11-03 12:30:00,81.96,81.97,81.63,81.74,33485.0,73.1079,73.1168,72.8136,72.9117,33485.0
2017-11-03 13:00:00,81.76,82.06,81.65,81.93,61433.0,72.9295,73.1971,72.8314,73.0812,61433.0
2017-11-03 13:30:00,81.92,82.09,81.72,82.06,51912.0,73.0722,73.2239,72.8938,73.1971,51912.0
2017-11-03 14:00:00,82.06,82.24,81.99,82.22,72200.0,73.1971,73.3577,73.1347,73.3398,72200.0
2017-11-03 14:30:00,82.21,82.38,82.09,82.32,57336.0,73.3309,73.4826,73.2239,73.429,57336.0
2017-11-03 15:00:00,82.32,82.32,81.96,82.1,54409.0,73.429,73.429,73.1079,73.2328,54409.0
2017-11-03 15:30:00,82.1,82.1,81.72,81.81,159309.0,73.2328,73.2328,72.8938,72.9741,159309.0
2017-11-06 09:30:00,81.53,81.53,80.55,80.59,91960.0,72.7244,72.7244,71.8502,71.8859,91960.0
2017-11-06 10:00:00,80.57,80.9,80.31,80.62,73084.0,71.868,72.1624,71.6361,71.9126,73084.0
2017-11-06 10:30:00,80.73,81.28,80.68,80.95,70247.0,72.0108,72.5014,71.9662,72.207,70247.0
2017-11-06 11:00:00,81.0,81.77,80.97,81.54,86674.0,72.2516,72.9384,72.2248,72.7333,86674.0
2017-11-06 11:30:00,81.59,81.81,81.36,81.81,68794.0,72.7779,72.9741,72.5727,72.9741,68794.0
2017-11-06 12:00:00,81.8,81.81,81.05,81.08,49051.0,72.9652,72.9741,72.2962,72.323,49051.0
2017-11-06 12:30:00,81.08,81.3,81.04,81.24,32225.0,72.323,72.5192,72.2873,72.4657,32225.0
2017-11-06 13:00:00,81.23,81.47,81.18,81.2,28740.0,72.4568,72.6708,72.4122,72.43,28740.0
2017-11-06 13:30:00,81.21,81.46,81.08,81.08,44372.0,72.4389,72.6619,72.323,72.323,44372.0
2017-11-06 14:00:00,81.09,81.14,80.89,80.89,51497.0,72.3319,72.3765,72.1535,72.1535,51497.0
2017-11-06 14:30:00,80.89,80.94,80.71,80.85,55749.0,72.1535,72.1981,71.9929,72.1178,55749.0
2017-11-06 15:00:00,80.83,80.96,80.72,80.89,77498.0,72.1,72.2159,72.0018,72.1535,77498.0
2017-11-06 15:30:00,80.9,80.9,80.57,80.72,208285.0,72.1624,72.1624,71.868,72.0018,208285.0
2017-11-07 09:30:00,80.66,80.83,80.17,80.4,68785.0,71.9483,72.1,71.5112,71.7164,68785.0
2017-11-07 10:00:00,80.37,80.5,80.16,80.48,65825.0,71.6896,71.8056,71.5023,71.7878,65825.0
2017-11-07 10:30:00,80.48,80.56,79.7,79.8,90340.0,71.7878,71.8591,71.092,71.1812,90340.0
2017-11-07 11:00:00,79.74,79.96,79.5,79.65,66830.0,71.1277,71.3239,70.9136,71.0474,66830.0
2017-11-07 11:30:00,79.68,80.04,79.6,79.63,76590.0,71.0742,71.3953,71.0028,71.0296,76590.0
2017-11-07 12:00:00,79.6,79.7,79.44,79.69,68027.0,71.0028,71.092,70.8601,71.0831,68027.0
2017-11-07 12:30:00,79.66,79.9,79.4,79.42,54190.0,71.0563,71.2704,70.8244,70.8422,54190.0
2017-11-07 13:00:00,79.4,79.55,79.26,79.4,40430.0,70.8244,70.9582,70.6995,70.8244,40430.0
2017-11-07 13:30:00,79.41,79.47,79.26,79.29,32010.0,70.8333,70.8868,70.6995,70.7263,32010.0
2017-11-07 14:00:00,79.26,79.31,78.9,79.07,48839.0,70.6995,70.7441,70.3784,70.53,48839.0
2017-11-07 14:30:00,79.04,79.32,79.0,79.21,47867.0,70.5033,70.753,70.4676,70.6549,47867.0
2017-11-07 15:00:00,79.21,79.59,79.17,79.48,71869.0,70.6549,70.9939,70.6192,70.8958,71869.0
2017-11-07 15:30:00,79.48,79.52,79.28,79.38,218216.0,70.8958,70.9314,70.7174,70.8066,218216.0
2017-11-08 09:30:00,79.2,80.38,79.07,80.07,78875.0,70.646,71.6986,70.53,71.422,78875.0
2017-11-08 10:00:00,80.11,80.5,79.89,80.16,88217.0,71.4577,71.8056,71.2615,71.5023,88217.0
2017-11-08 10:30:00,80.11,80.62,79.97,80.09,110733.0,71.4577,71.9126,71.3328,71.4399,110733.0
2017-11-08 11:00:00,80.12,80.24,79.82,80.05,65280.0,71.4666,71.5737,71.199,71.4042,65280.0
2017-11-08 11:30:00,79.99,80.02,79.03,79.07,71087.0,71.3507,71.3774,70.4944,70.53,71087.0
2017-11-08 12:00:00,79.07,79.56,78.81,79.56,72186.0,70.53,70.9671,70.2981,70.9671,72186.0
2017-11-08 12:30:00,79.51,79.88,79.42,79.71,26932.0,70.9225,71.2526,70.8422,71.1009,26932.0
2017-11-08 13:00:00,79.73,79.84,79.5,79.7,26508.0,71.1188,71.2169,70.9136,71.092,26508.0
2017-11-08 13:30:00,79.71,79.96,79.64,79.73,32611.0,71.1009,71.3239,71.0385,71.1188,32611.0
2017-11-08 14:00:00,79.74,79.93,79.67,79.89,72471.0,71.1277,71.2972,71.0652,71.2615,72471.0
2017-11-08 14:30:00,79.88,79.94,79.78,79.87,83195.0,71.2526,71.3061,71.1634,71.2436,83195.0
2017-11-08 15:00:00,79.88,79.97,79.74,79.87,103328.0,71.2526,71.3328,71.1277,71.2436,103328.0
2017-11-08 15:30:00,79.87,79.89,79.15,79.41,2050660.0,71.2436,71.2615,70.6014,70.8333,2050660.0
2017-11-09 09:30:00,79.56,80.31,79.35,80.09,111260.0,70.9671,71.6361,70.7798,71.4399,111260.0
2017-11-09 10:00:00,80.14,80.36,79.78,80.05,84435.0,71.4845,71.6807,71.1634,71.4042,84435.0
2017-11-09 10:30:00,80.01,80.6,79.84,80.52,90943.0,71.3685,71.8948,71.2169,71.8234,90943.0
2017-11-09 11:00:00,80.57,81.09,80.36,80.47,200656.0,71.868,72.3319,71.6807,71.7788,200656.0
2017-11-09 11:30:00,80.34,80.76,79.79,79.95,100264.0,71.6629,72.0375,71.1723,71.315,100264.0
2017-11-09 12:00:00,79.92,80.08,79.36,79.36,116637.0,71.2882,71.431,70.7887,70.7887,116637.0
2017-11-09 12:30:00,79.34,79.7,79.14,79.7,93201.0,70.7709,71.092,70.5925,71.092,93201.0
2017-11-09 13:00:00,79.71,80.41,79.71,80.35,68172.0,71.1009,71.7253,71.1009,71.6718,68172.0
2017-11-09 13:30:00,80.35,80.62,80.17,80.39,123498.0,71.6718,71.9126,71.5112,71.7075,123498.0
2017-11-09 14:00:00,80.39,80.73,80.18,80.2,148255.0,71.7075,72.0108,71.5202,71.538,148255.0
2017-11-09 14:30:00,80.16,80.46,80.16,80.29,79592.0,71.5023,71.7699,71.5023,71.6183,79592.0
2017-11-09 15:00:00,80.3,80.5,80.17,80.49,119702.0,71.6272,71.8056,71.5112,71.7967,119702.0
2017-11-09 15:30:00,80.5,80.53,80.27,80.45,234151.0,71.8056,71.8324,71.6004,71.761,234151.0
2017-11-10 09:30:00,80.16,81.46,80.0,81.3,93421.0,71.5023,72.6619,71.3596,72.5192,93421.0
2017-11-10 10:00:00,81.29,81.95,81.0,81.74,251854.0,72.5103,73.099,72.2516,72.9117,251854.0
2017-11-10 10:30:00,81.78,81.81,81.27,81.53,60878.0,72.9474,72.9741,72.4924,72.7244,60878.0
2017-11-10 11:00:00,81.5,81.8,81.42,81.7,61594.0,72.6976,72.9652,72.6262,72.876,61594.0
2017-11-10 11:30:00,81.7,81.99,81.5,81.85,152767.0,72.876,73.1347,72.6976,73.0098,152767.0
2017-11-10 12:00:00,81.86,81.95,81.68,81.83,74601.0,73.0187,73.099,72.8582,72.992,74601.0
2017-11-10 12:30:00,81.8,81.89,81.34,81.34,45193.0,72.9652,73.0455,72.5549,72.5549,45193.0
2017-11-10 13:00:00,81.29,81.29,80.81,80.99,33631.0,72.5103,72.5103,72.0821,72.2427,33631.0
2017-11-10 13:30:00,81.02,81.64,80.99,81.45,91090.0,72.2694,72.8225,72.2427,72.653,91090.0
2017-11-10 14:00:00,81.43,81.5,81.31,81.45,254810.0,72.6352,72.6976,72.5281,72.653,254810.0
2017-11-10 14:30:00,81.46,81.49,81.22,81.22,188891.0,72.6619,72.6887,72.4478,72.4478,188891.0
2017-11-10 15:00:00,81.23,81.33,80.91,81.2,105163.0,72.4568,72.546,72.1713,72.43,105163.0
2017-11-10 15:30:00,81.2,81.31,81.0,81.2,257180.0,72.43,72.5281,72.2516,72.43,257180.0
2017-11-13 09:30:00,80.72,81.51,80.46,81.34,150774.0,72.0018,72.7065,71.7699,72.5549,150774.0
2017-11-13 10:00:00,81.48,81.53,81.03,81.08,176207.0,72.6798,72.7244,72.2784,72.323,176207.0
2017-11-13 10:30:00,81.05,81.42,80.98,81.3,169696.0,72.2962,72.6262,72.2338,72.5192,169696.0
2017-11-13 11:00:00,81.32,81.45,81.01,81.32,132875.0,72.537,72.653,72.2605,72.537,132875.0
2017-11-13 11:30:00,81.34,81.47,80.86,81.41,103815.0,72.5549,72.6708,72.1267,72.6173,103815.0
2017-11-13 12:00:00,81.38,81.47,81.1,81.16,166941.0,72.5906,72.6708,72.3408,72.3943,166941.0
2017-11-13 12:30:00,81.18,81.31,81.05,81.09,121294.0,72.4122,72.5281,72.2962,72.3319,121294.0
2017-11-13 13:00:00,81.08,81.46,80.97,81.3,178221.0,72.323,72.6619,72.2248,72.5192,178221.0
2017-11-13 13:30:00,81.27,81.81,81.24,81.62,208390.0,72.4924,72.9741,72.4657,72.8046,208390.0
2017-11-13 14:00:00,81.6,81.6,80.55,81.07,218416.0,72.7868,72.7868,71.8502,72.314,218416.0
2017-11-13 14:30:00,81.14,82.1,81.14,82.05,203101.0,72.3765,73.2328,72.3765,73.1882,203101.0
2017-11-13 15:00:00,82.05,82.82,82.01,82.57,386260.0,73.1882,73.875,73.1525,73.652,386260.0
2017-11-13 15:30:00,82.56,82.62,81.98,82.24,634732.0,73.6431,73.6966,73.1258,73.3577,634732.0
2017-11-14 09:30:00,94.88,101.4,94.75,101.13,2360866.0,84.6325,90.4483,84.5165,90.2075,2360866.0
2017-11-14 10:00:00,101.21,102.89,99.25,99.83,1332915.0,90.2788,91.7774,88.5305,89.0479,1332915.0
2017-11-14 10:30:00,99.85,99.98,97.38,98.53,973608.0,89.0657,89.1817,86.8625,87.8883,973608.0
2017-11-14 11:00:00,98.49,98.95,96.83,97.42,655327.0,87.8526,88.2629,86.3719,86.8982,655327.0
2017-11-14 11:30:00,97.53,98.36,97.34,97.88,400031.0,86.9963,87.7366,86.8268,87.3085,400031.0
2017-11-14 12:00:00,97.89,98.71,97.57,98.02,314301.0,87.3174,88.0488,87.032,87.4334,314301.0
2017-11-14 12:30:00,98.01,98.09,96.65,97.28,306186.0,87.4244,87.4958,86.2113,86.7733,306186.0
2017-11-14 13:00:00,97.33,97.59,95.81,96.46,322880.0,86.8179,87.0498,85.462,86.0418,322880.0
2017-11-14 13:30:00,96.41,97.84,95.93,97.45,298442.0,85.9972,87.2728,85.5691,86.9249,298442.0
2017-11-14 14:00:00,97.41,98.24,97.26,98.05,306426.0,86.8892,87.6296,86.7554,87.4601,306426.0
2017-11-14 14:30:00,97.99,98.01,96.73,97.23,223271.0,87.4066,87.4244,86.2827,86.7287,223271.0
2017-11-14 15:00:00,97.25,97.28,96.74,97.0,288948.0,86.7465,86.7733,86.2916,86.5235,288948.0
2017-11-14 15:30:00,97.03,97.58,95.32,95.6,898143.0,86.5503,87.0409,85.025,85.2747,898143.0
2017-11-15 09:30:00,93.93,95.3,92.62,95.3,471930.0,83.7851,85.0071,82.6166,85.0071,471930.0
2017-11-15 10:00:00,95.33,95.49,93.27,93.37,199560.0,85.0339,85.1766,83.1964,83.2856,199560.0
2017-11-15 10:30:00,93.36,94.85,93.26,94.09,215775.0,83.2767,84.6057,83.1875,83.9278,215775.0
2017-11-15 11:00:00,94.04,94.18,93.39,94.0,108590.0,83.8832,84.0081,83.3034,83.8475,108590.0
2017-11-15 11:30:00,93.95,94.14,93.63,93.86,125134.0,83.8029,83.9724,83.5175,83.7227,125134.0
2017-11-15 12:00:00,93.85,93.94,93.67,93.73,121682.0,83.7137,83.794,83.5532,83.6067,121682.0
2017-11-15 12:30:00,93.73,93.76,93.06,93.24,149166.0,83.6067,83.6335,83.0091,83.1696,149166.0
2017-11-15 13:00:00,93.23,93.43,92.83,92.86,137883.0,83.1607,83.3391,82.8039,82.8307,137883.0
2017-11-15 13:30:00,92.87,93.18,92.47,92.5,99121.0,82.8396,83.1161,82.4828,82.5095,99121.0
2017-11-15 14:00:00,92.51,92.65,91.85,91.91,152540.0,82.5185,82.6433,81.9297,81.9833,152540.0
2017-11-15 14:30:00,91.93,92.64,91.74,92.22,162673.0,82.0011,82.6344,81.8316,82.2598,162673.0
2017-11-15 15:00:00,92.2,92.23,91.63,91.78,167785.0,82.2419,82.2687,81.7335,81.8673,167785.0
2017-11-15 15:30:00,91.78,92.15,91.37,91.59,470247.0,81.8673,82.1973,81.5016,81.6978,470247.0
2017-11-16 09:30:00,92.0,92.77,90.58,91.09,203542.0,82.0635,82.7504,80.7969,81.2518,203542.0
2017-11-16 10:00:00,91.08,92.11,90.82,91.02,177041.0,81.2429,82.1617,81.011,81.1894,177041.0
2017-11-16 10:30:00,91.14,91.18,90.15,90.46,164425.0,81.2964,81.3321,80.4134,80.6899,164425.0
2017-11-16 11:00:00,90.51,90.65,89.72,90.3,223329.0,80.7345,80.8594,80.0298,80.5472,223329.0
2017-11-16 11:30:00,90.24,90.74,89.98,90.32,86647.0,80.4936,80.9396,80.2617,80.565,86647.0
2017-11-16 12:00:00,90.29,90.54,90.19,90.31,84879.0,80.5382,80.7612,80.449,80.5561,84879.0
2017-11-16 12:30:00,90.28,90.36,89.89,89.94,60953.0,80.5293,80.6007,80.1814,80.226,60953.0
2017-11-16 13:00:00,89.89,89.97,89.33,89.55,104149.0,80.1814,80.2528,79.6819,79.8782,104149.0
2017-11-16 13:30:00,89.55,89.56,89.24,89.4,77021.0,79.8782,79.8871,79.6016,79.7444,77021.0
2017-11-16 14:00:00,89.41,90.05,89.4,90.0,89879.0,79.7533,80.3242,79.7444,80.2796,89879.0
2017-11-16 14:30:00,90.01,90.36,89.87,90.14,93311.0,80.2885,80.6007,80.1636,80.4044,93311.0
2017-11-16 15:00:00,90.12,90.94,90.09,90.78,216275.0,80.3866,81.118,80.3598,80.9753,216275.0
2017-11-16 15:30:00,90.79,90.9,90.38,90.57,329997.0,80.9842,81.0824,80.6185,80.788,329997.0
2017-11-17 09:30:00,91.02,91.44,90.06,91.26,102377.0,81.1894,81.564,80.3331,81.4035,102377.0
2017-11-17 10:00:00,91.15,91.34,90.5,90.74,75086.0,81.3054,81.4748,80.7256,80.9396,75086.0
2017-11-17 10:30:00,90.73,90.73,89.95,90.12,78920.0,80.9307,80.9307,80.235,80.3866,78920.0
2017-11-17 11:00:00,90.13,90.39,89.63,89.75,69381.0,80.3955,80.6274,79.9495,80.0566,69381.0
2017-11-17 11:30:00,89.73,90.05,89.51,89.83,54903.0,80.0387,80.3242,79.8425,80.1279,54903.0
2017-11-17 12:00:00,89.88,89.9,89.48,89.87,70476.0,80.1725,80.1904,79.8157,80.1636,70476.0
2017-11-17 12:30:00,89.84,89.97,89.6,89.83,54040.0,80.1368,80.2528,79.9228,80.1279,54040.0
2017-11-17 13:00:00,89.84,89.94,89.52,89.6,77393.0,80.1368,80.226,79.8514,79.9228,77393.0
2017-11-17 13:30:00,89.58,89.86,89.44,89.64,93225.0,79.9049,80.1547,79.78,79.9584,93225.0
2017-11-17 14:00:00,89.64,90.0,89.6,89.74,86302.0,79.9584,80.2796,79.9228,80.0476,86302.0
2017-11-17 14:30:00,89.74,89.79,89.22,89.37,134782.0,80.0476,80.0922,79.5838,79.7176,134782.0
2017-11-17 15:00:00,89.39,89.46,89.14,89.25,105435.0,79.7354,79.7979,79.5124,79.6106,105435.0
2017-11-17 15:30:00,89.25,89.37,89.13,89.26,226805.0,79.6106,79.7176,79.5035,79.6195,226805.0
2017-11-20 09:30:00,89.21,89.23,88.24,89.1,65644.0,79.5749,79.5927,78.7096,79.4768,65644.0
2017-11-20 10:00:00,89.06,90.0,88.66,89.71,115294.0,79.4411,80.2796,79.0843,80.0209,115294.0
2017-11-20 10:30:00,89.62,90.35,89.44,90.23,88529.0,79.9406,80.5918,79.78,80.4847,88529.0
2017-11-20 11:00:00,90.23,90.63,89.87,90.0,110192.0,80.4847,80.8415,80.1636,80.2796,110192.0
2017-11-20 11:30:00,89.98,90.26,89.95,90.0,52293.0,80.2617,80.5115,80.235,80.2796,52293.0
2017-11-20 12:00:00,89.98,90.28,89.96,90.0,60005.0,80.2617,80.5293,80.2439,80.2796,60005.0
2017-11-20 12:30:00,90.0,90.32,89.96,90.22,40869.0,80.2796,80.565,80.2439,80.4758,40869.0
2017-11-20 13:00:00,90.21,90.49,90.17,90.47,42954.0,80.4669,80.7166,80.4312,80.6988,42954.0
2017-11-20 13:30:00,90.42,90.77,90.39,90.75,54127.0,80.6542,80.9664,80.6274,80.9486,54127.0
2017-11-20 14:00:00,90.81,91.32,90.67,91.26,91889.0,81.0021,81.457,80.8772,81.4035,91889.0
2017-11-20 14:30:00,91.26,91.68,91.23,91.39,117113.0,81.4035,81.7781,81.3767,81.5194,117113.0
2017-11-20 15:00:00,91.4,91.57,91.35,91.45,73106.0,81.5283,81.68,81.4837,81.5729,73106.0
2017-11-20 15:30:00,91.45,91.52,91.24,91.44,169631.0,81.5729,81.6354,81.3856,81.564,169631.0
2017-11-21 09:30:00,90.94,90.95,89.18,89.96,162192.0,81.118,81.127,79.5481,80.2439,162192.0
2017-11-21 10:00:00,89.9,90.58,89.86,90.58,100527.0,80.1904,80.7969,80.1547,80.7969,100527.0
2017-11-21 10:30:00,90.56,90.73,90.08,90.2,78112.0,80.7791,80.9307,80.3509,80.458,78112.0
2017-11-21 11:00:00,90.23,90.4,89.85,89.98,92781.0,80.4847,80.6364,80.1458,80.2617,92781.0
2017-11-21 11:30:00,89.94,90.08,89.37,89.45,78588.0,80.226,80.3509,79.7176,79.789,78588.0
2017-11-21 12:00:00,89.44,89.48,89.07,89.48,95714.0,79.78,79.8157,79.45,79.8157,95714.0
2017-11-21 12:30:00,89.49,89.61,89.32,89.42,37442.0,79.8246,79.9317,79.673,79.7622,37442.0
2017-11-21 13:00:00,89.4,89.49,89.28,89.35,45708.0,79.7444,79.8246,79.6373,79.6998,45708.0
2017-11-21 13:30:00,89.33,89.52,89.23,89.4,44958.0,79.6819,79.8514,79.5927,79.7444,44958.0
2017-11-21 14:00:00,89.39,89.58,89.37,89.51,80822.0,79.7354,79.9049,79.7176,79.8425,80822.0
2017-11-21 14:30:00,89.52,89.63,89.4,89.46,86333.0,79.8514,79.9495,79.7444,79.7979,86333.0
2017-11-21 15:00:00,89.44,89.53,89.1,89.15,71209.0,79.78,79.8603,79.4768,79.5214,71209.0
2017-11-21 15:30:00,89.18,89.25,88.9,88.93,306227.0,79.5481,79.6106,79.2984,79.3251,306227.0
2017-11-22 09:30:00,89.2,90.05,88.82,89.41,97001.0,79.566,80.3242,79.227,79.7533,97001.0
2017-11-22 10:00:00,89.38,89.9,89.37,89.9,36775.0,79.7265,80.1904,79.7176,80.1904,36775.0
2017-11-22 10:30:00,89.89,90.31,89.7,89.73,68130.0,80.1814,80.5561,80.012,80.0387,68130.0
2017-11-22 11:00:00,89.7,89.94,89.53,89.81,29135.0,80.012,80.226,79.8603,80.1101,29135.0
2017-11-22 11:30:00,89.82,90.0,89.68,89.93,27169.0,80.119,80.2796,79.9941,80.2171,27169.0
2017-11-22 12:00:00,89.9,89.92,89.44,89.44,24140.0,80.1904,80.2082,79.78,79.78,24140.0
2017-11-22 12:30:00,89.43,89.69,89.32,89.5,44003.0,79.7711,80.003,79.673,79.8336,44003.0
2017-11-22 13:00:00,89.44,89.67,89.29,89.61,25377.0,79.78,79.9852,79.6462,79.9317,25377.0
2017-11-22 13:30:00,89.63,89.8,89.58,89.8,18548.0,79.9495,80.1012,79.9049,80.1012,18548.0
2017-11-22 14:00:00,89.76,89.85,89.58,89.79,37853.0,80.0655,80.1458,79.9049,80.0922,37853.0
2017-11-22 14:30:00,89.79,89.79,89.58,89.63,26620.0,80.0922,80.0922,79.9049,79.9495,26620.0
2017-11-22 15:00:00,89.62,89.82,89.6,89.73,44973.0,79.9406,80.119,79.9228,80.0387,44973.0
2017-11-22 15:30:00,89.73,89.73,89.49,89.63,225112.0,80.0387,80.0387,79.8246,79.9495,225112.0
2017-11-24 09:30:00,89.64,89.9,89.03,89.25,59369.0,79.9584,80.1904,79.4143,79.6106,59369.0
2017-11-24 10:00:00,89.25,89.46,88.96,89.32,48412.0,79.6106,79.7979,79.3519,79.673,48412.0
2017-11-24 10:30:00,89.3,89.55,89.21,89.47,23896.0,79.6552,79.8782,79.5749,79.8068,23896.0
2017-11-24 11:00:00,89.47,89.56,89.32,89.51,38486.0,79.8068,79.8871,79.673,79.8425,38486.0
2017-11-24 11:30:00,89.48,89.6,89.37,89.49,50119.0,79.8157,79.9228,79.7176,79.8246,50119.0
2017-11-24 12:00:00,89.47,89.51,89.05,89.31,85093.0,79.8068,79.8425,79.4322,79.6641,85093.0
2017-11-24 12:30:00,89.31,89.38,89.04,89.26,122470.0,79.6641,79.7265,79.4232,79.6195,122470.0
2017-11-27 09:30:00,89.61,90.79,89.4,89.93,38349.0,79.9317,80.9842,79.7444,80.2171,38349.0
2017-11-27 10:00:00,89.91,90.21,89.69,90.18,36819.0,80.1993,80.4669,80.003,80.4401,36819.0
2017-11-27 10:30:00,90.09,90.14,89.54,89.82,27762.0,80.3598,80.4044,79.8692,80.119,27762.0
2017-11-27 11:00:00,89.76,89.86,89.38,89.48,48356.0,80.0655,80.1547,79.7265,79.8157,48356.0
2017-11-27 11:30:00,89.5,89.55,89.05,89.17,28192.0,79.8336,79.8782,79.4322,79.5392,28192.0
2017-11-27 12:00:00,89.17,89.46,89.11,89.39,38102.0,79.5392,79.7979,79.4857,79.7354,38102.0
2017-11-27 12:30:00,89.4,89.41,89.04,89.16,26894.0,79.7444,79.7533,79.4232,79.5303,26894.0
2017-11-27 13:00:00,89.23,89.57,89.22,89.5,44024.0,79.5927,79.896,79.5838,79.8336,44024.0
2017-11-27 13:30:00,89.52,89.89,89.47,89.89,37210.0,79.8514,80.1814,79.8068,80.1814,37210.0
2017-11-27 14:00:00,89.85,90.19,89.78,90.04,67000.0,80.1458,80.449,80.0833,80.3152,67000.0
2017-11-27 14:30:00,90.03,90.15,89.8,89.87,48409.0,80.3063,80.4134,80.1012,80.1636,48409.0
2017-11-27 15:00:00,89.87,89.97,89.71,89.94,67364.0,80.1636,80.2528,80.0209,80.226,67364.0
2017-11-27 15:30:00,89.94,90.12,89.81,89.87,188906.0,80.226,80.3866,80.1101,80.1636,188906.0
2017-11-28 09:30:00,89.89,90.37,89.63,90.07,70598.0,80.1814,80.6096,79.9495,80.342,70598.0
2017-11-28 10:00:00,90.1,90.22,89.95,90.02,61754.0,80.3688,80.4758,80.235,80.2974,61754.0
2017-11-28 10:30:00,90.02,90.87,89.99,90.77,43681.0,80.2974,81.0556,80.2706,80.9664,43681.0
2017-11-28 11:00:00,90.79,90.84,90.13,90.27,43612.0,80.9842,81.0288,80.3955,80.5204,43612.0
2017-11-28 11:30:00,90.28,90.5,90.25,90.48,40694.0,80.5293,80.7256,80.5026,80.7077,40694.0
2017-11-28 12:00:00,90.5,90.54,90.39,90.52,39574.0,80.7256,80.7612,80.6274,80.7434,39574.0
2017-11-28 12:30:00,90.54,90.62,90.11,90.18,38749.0,80.7612,80.8326,80.3777,80.4401,38749.0
2017-11-28 13:00:00,90.21,90.7,90.21,90.3,37956.0,80.4669,80.904,80.4669,80.5472,37956.0
2017-11-28 13:30:00,90.31,90.41,90.0,90.09,40287.0,80.5561,80.6453,80.2796,80.3598,40287.0
2017-11-28 14:00:00,90.04,90.48,89.95,90.46,64677.0,80.3152,80.7077,80.235,80.6899,64677.0
2017-11-28 14:30:00,90.43,90.78,90.39,90.78,37199.0,80.6631,80.9753,80.6274,80.9753,37199.0
2017-11-28 15:00:00,90.75,91.93,90.74,91.83,77002.0,80.9486,82.0011,80.9396,81.9119,77002.0
2017-11-28 15:30:00,91.83,92.91,91.83,92.85,302130.0,81.9119,82.8753,81.9119,82.8217,302130.0
2017-11-29 09:30:00,93.68,98.5,93.4,98.01,413435.0,83.5621,87.8615,83.3123,87.4244,413435.0
2017-11-29 10:00:00,98.07,100.37,97.88,99.81,460546.0,87.478,89.5295,87.3085,89.03,460546.0
2017-11-29 10:30:00,99.74,100.12,97.9,98.18,390754.0,88.9676,89.3065,87.3263,87.5761,390754.0
2017-11-29 11:00:00,98.24,98.52,97.5,98.4,136747.0,87.6296,87.8794,86.9695,87.7723,136747.0
2017-11-29 11:30:00,98.39,99.6,98.27,99.49,140075.0,87.7634,88.8427,87.6564,88.7446,140075.0
2017-11-29 12:00:00,99.62,99.64,98.87,99.38,159987.0,88.8605,88.8784,88.1916,88.6465,159987.0
2017-11-29 12:30:00,99.36,99.93,99.29,99.92,96323.0,88.6286,89.1371,88.5662,89.1281,96323.0
2017-11-29 13:00:00,99.89,100.17,99.73,99.86,159947.0,89.1014,89.3511,88.9587,89.0746,159947.0
2017-11-29 13:30:00,99.84,99.89,99.11,99.25,162523.0,89.0568,89.1014,88.4056,88.5305,162523.0
2017-11-29 14:00:00,99.29,100.2,99.27,100.03,113913.0,88.5662,89.3779,88.5484,89.2263,113913.0
2017-11-29 14:30:00,100.02,100.19,99.76,99.88,121258.0,89.2173,89.369,88.9854,89.0925,121258.0
2017-11-29 15:00:00,99.87,100.12,99.83,99.98,211100.0,89.0835,89.3065,89.0479,89.1817,211100.0
2017-11-29 15:30:00,100.0,100.13,99.71,99.96,373166.0,89.1995,89.3155,88.9408,89.1638,373166.0
2017-11-30 09:30:00,99.58,101.65,99.33,100.59,158496.0,88.8249,90.6713,88.6019,89.7258,158496.0
2017-11-30 10:00:00,100.59,101.5,99.96,100.03,95109.0,89.7258,90.5375,89.1638,89.2263,95109.0
2017-11-30 10:30:00,100.03,100.03,98.67,99.63,113324.0,89.2263,89.2263,88.0132,88.8695,113324.0
2017-11-30 11:00:00,99.63,100.56,99.4,100.39,118594.0,88.8695,89.699,88.6643,89.5474,118594.0
2017-11-30 11:30:00,100.39,100.7,99.97,100.28,74494.0,89.5474,89.8239,89.1727,89.4493,74494.0
2017-11-30 12:00:00,100.34,100.76,100.21,100.39,62377.0,89.5028,89.8774,89.3868,89.5474,62377.0
2017-11-30 12:30:00,100.37,101.59,100.37,100.99,115631.0,89.5295,90.6178,89.5295,90.0826,115631.0
2017-11-30 13:00:00,100.99,101.27,100.94,101.08,89888.0,90.0826,90.3323,90.038,90.1629,89888.0
2017-11-30 13:30:00,101.08,101.11,100.74,100.88,112065.0,90.1629,90.1896,89.8596,89.9845,112065.0
2017-11-30 14:00:00,100.92,101.29,100.79,101.02,93780.0,90.0201,90.3502,89.9042,90.1093,93780.0
2017-11-30 14:30:00,101.04,101.27,100.9,101.26,83487.0,90.1272,90.3323,90.0023,90.3234,83487.0
2017-11-30 15:00:00,101.22,101.3,100.82,101.05,155152.0,90.2877,90.3591,89.9309,90.1361,155152.0
2017-11-30 15:30:00,101.02,101.29,100.94,101.03,447688.0,90.1093,90.3502,90.038,90.1183,447688.0
2017-12-01 09:30:00,100.74,100.97,99.49,100.01,90656.0,89.8596,90.0647,88.7446,89.2084,90656.0
2017-12-01 10:00:00,99.95,100.7,99.75,99.88,106473.0,89.1549,89.8239,88.9765,89.0925,106473.0
2017-12-01 10:30:00,99.93,100.41,99.67,99.76,122894.0,89.1371,89.5652,88.9051,88.9854,122894.0
2017-12-01 11:00:00,99.7,99.85,97.89,98.41,273789.0,88.9319,89.0657,87.3174,87.7812,273789.0
2017-12-01 11:30:00,98.41,99.53,98.1,98.92,160657.0,87.7812,88.7803,87.5047,88.2362,160657.0
2017-12-01 12:00:00,99.02,100.01,98.84,99.87,111132.0,88.3254,89.2084,88.1648,89.0835,111132.0
2017-12-01 12:30:00,99.87,100.39,99.64,100.08,79305.0,89.0835,89.5474,88.8784,89.2709,79305.0
2017-12-01 13:00:00,100.09,100.31,99.82,100.0,69528.0,89.2798,89.476,89.0389,89.1995,69528.0
2017-12-01 13:30:00,99.95,100.22,99.77,100.03,106935.0,89.1549,89.3957,88.9943,89.2263,106935.0
2017-12-01 14:00:00,99.96,100.15,99.82,99.98,109095.0,89.1638,89.3333,89.0389,89.1817,109095.0
2017-12-01 14:30:00,99.92,100.04,99.74,99.98,102800.0,89.1281,89.2352,88.9676,89.1817,102800.0
2017-12-01 15:00:00,99.95,99.96,99.33,99.42,104794.0,89.1549,89.1638,88.6019,88.6821,104794.0
2017-12-01 15:30:00,99.45,99.79,99.26,99.32,280371.0,88.7089,89.0122,88.5394,88.5929,280371.0
2017-12-04 09:30:00,100.76,103.75,100.76,103.55,149976.0,89.8774,92.5445,89.8774,92.3661,149976.0
2017-12-04 10:00:00,103.56,104.19,103.3,103.92,175013.0,92.375,92.937,92.1431,92.6961,175013.0
2017-12-04 10:30:00,103.96,104.75,103.25,104.53,184205.0,92.7318,93.4365,92.0985,93.2402,184205.0
2017-12-04 11:00:00,104.62,104.96,104.16,104.73,120709.0,93.3205,93.6238,92.9102,93.4186,120709.0
2017-12-04 11:30:00,104.77,105.2,103.92,104.14,127186.0,93.4543,93.8379,92.6961,92.8924,127186.0
2017-12-04 12:00:00,104.08,104.45,103.73,103.91,59645.0,92.8388,93.1689,92.5266,92.6872,59645.0
2017-12-04 12:30:00,103.92,103.99,102.86,102.95,57135.0,92.6961,92.7586,91.7506,91.8309,57135.0
2017-12-04 13:00:00,102.97,103.51,102.83,103.4,56112.0,91.8487,92.3304,91.7239,92.2323,56112.0
2017-12-04 13:30:00,103.39,103.83,103.38,103.41,68880.0,92.2234,92.6158,92.2144,92.2412,68880.0
2017-12-04 14:00:00,103.37,104.17,103.26,104.17,120511.0,92.2055,92.9191,92.1074,92.9191,120511.0
2017-12-04 14:30:00,104.17,104.39,104.05,104.24,137582.0,92.9191,93.1154,92.8121,92.9816,137582.0
2017-12-04 15:00:00,104.25,104.27,104.02,104.14,107033.0,92.9905,93.0083,92.7853,92.8924,107033.0
2017-12-04 15:30:00,104.14,104.34,103.72,104.02,358021.0,92.8924,93.0708,92.5177,92.7853,358021.0
2017-12-05 09:30:00,107.1,107.79,102.8,103.35,331017.0,95.5327,96.1481,91.6971,92.1877,331017.0
2017-12-05 10:00:00,103.3,103.5,102.33,103.38,244338.0,92.1431,92.3215,91.2779,92.2144,244338.0
2017-12-05 10:30:00,103.31,103.38,101.4,101.91,159810.0,92.152,92.2144,90.4483,90.9032,159810.0
2017-12-05 11:00:00,101.89,102.37,101.49,101.57,123083.0,90.8854,91.3135,90.5286,90.5999,123083.0
2017-12-05 11:30:00,101.59,102.18,101.56,102.02,78697.0,90.6178,91.1441,90.591,91.0013,78697.0
2017-12-05 12:00:00,102.0,102.09,101.24,101.4,60244.0,90.9835,91.0638,90.3056,90.4483,60244.0
2017-12-05 12:30:00,101.43,101.5,100.71,101.09,83817.0,90.4751,90.5375,89.8328,90.1718,83817.0
2017-12-05 13:00:00,101.11,101.34,100.02,100.14,112198.0,90.1896,90.3948,89.2173,89.3244,112198.0
2017-12-05 13:30:00,100.18,101.66,100.15,101.66,91032.0,89.3601,90.6802,89.3333,90.6802,91032.0
2017-12-05 14:00:00,101.62,102.11,101.04,101.04,95947.0,90.6445,91.0816,90.1272,90.1272,95947.0
2017-12-05 14:30:00,101.0,101.65,100.88,101.5,88133.0,90.0915,90.6713,89.9845,90.5375,88133.0
2017-12-05 15:00:00,101.5,101.5,100.69,100.83,112435.0,90.5375,90.5375,89.815,89.9399,112435.0
2017-12-05 15:30:00,100.85,101.62,100.81,101.17,323578.0,89.9577,90.6445,89.922,90.2431,323578.0
2017-12-06 09:30:00,100.87,101.42,98.58,99.54,118873.0,89.9755,90.4661,87.9329,88.7892,118873.0
2017-12-06 10:00:00,99.52,99.8,98.19,98.43,106364.0,88.7713,89.0211,87.585,87.7991,106364.0
2017-12-06 10:30:00,98.46,98.89,97.64,98.89,123303.0,87.8258,88.2094,87.0944,88.2094,123303.0
2017-12-06 11:00:00,98.76,98.76,98.03,98.19,45649.0,88.0934,88.0934,87.4423,87.585,45649.0
2017-12-06 11:30:00,98.2,98.57,98.15,98.43,45966.0,87.5939,87.924,87.5493,87.7991,45966.0
2017-12-06 12:00:00,98.39,98.57,98.11,98.57,35102.0,87.7634,87.924,87.5136,87.924,35102.0
2017-12-06 12:30:00,98.5,98.88,98.38,98.53,30411.0,87.8615,88.2005,87.7545,87.8883,30411.0
2017-12-06 13:00:00,98.54,98.68,98.37,98.58,23069.0,87.8972,88.0221,87.7456,87.9329,23069.0
2017-12-06 13:30:00,98.63,99.5,98.62,98.71,81358.0,87.9775,88.7535,87.9686,88.0488,81358.0
2017-12-06 14:00:00,98.72,98.85,98.37,98.37,40838.0,88.0578,88.1737,87.7456,87.7456,40838.0
2017-12-06 14:30:00,98.37,98.7,98.37,98.58,51024.0,87.7456,88.0399,87.7456,87.9329,51024.0
2017-12-06 15:00:00,98.56,98.59,97.93,97.94,91149.0,87.915,87.9418,87.3531,87.362,91149.0
2017-12-06 15:30:00,97.95,98.01,97.47,97.51,167156.0,87.3709,87.4244,86.9428,86.9784,167156.0
2017-12-07 09:30:00,97.75,98.37,96.91,97.64,63106.0,87.1925,87.7456,86.4432,87.0944,63106.0
2017-12-07 10:00:00,97.62,98.07,97.43,97.45,79713.0,87.0766,87.478,86.9071,86.9249,79713.0
2017-12-07 10:30:00,97.45,97.74,96.8,97.31,73027.0,86.9249,87.1836,86.3451,86.8,73027.0
2017-12-07 11:00:00,97.26,97.42,96.65,96.99,81817.0,86.7554,86.8982,86.2113,86.5146,81817.0
2017-12-07 11:30:00,96.91,97.4,96.9,97.03,47823.0,86.4432,86.8803,86.4343,86.5503,47823.0
2017-12-07 12:00:00,97.02,97.08,96.57,96.99,47617.0,86.5414,86.5949,86.14,86.5146,47617.0
2017-12-07 12:30:00,97.03,97.08,96.72,96.91,37794.0,86.5503,86.5949,86.2738,86.4432,37794.0
2017-12-07 13:00:00,96.92,96.97,96.67,96.92,58238.0,86.4522,86.4968,86.2292,86.4522,58238.0
2017-12-07 13:30:00,96.87,97.31,96.87,97.14,41380.0,86.4076,86.8,86.4076,86.6484,41380.0
2017-12-07 14:00:00,97.21,97.28,97.04,97.11,31843.0,86.7108,86.7733,86.5592,86.6216,31843.0
2017-12-07 14:30:00,97.12,97.46,97.11,97.46,54150.0,86.6306,86.9338,86.6216,86.9338,54150.0
2017-12-07 15:00:00,97.4,97.46,97.25,97.45,47941.0,86.8803,86.9338,86.7465,86.9249,47941.0
2017-12-07 15:30:00,97.47,97.82,97.43,97.61,239026.0,86.9428,87.255,86.9071,87.0676,239026.0
2017-12-08 09:30:00,98.21,98.69,97.38,98.11,68458.0,87.6028,88.031,86.8625,87.5136,68458.0
2017-12-08 10:00:00,98.03,98.45,97.69,98.2,50892.0,87.4423,87.8169,87.139,87.5939,50892.0
2017-12-08 10:30:00,98.19,99.05,98.0,98.97,36596.0,87.585,88.3521,87.4155,88.2808,36596.0
2017-12-08 11:00:00,99.01,99.17,98.6,99.04,34711.0,88.3164,88.4592,87.9507,88.3432,34711.0
2017-12-08 11:30:00,98.98,99.13,98.49,98.9,30531.0,88.2897,88.4235,87.8526,88.2183,30531.0
2017-12-08 12:00:00,98.91,99.39,98.87,99.3,42124.0,88.2272,88.6554,88.1916,88.5751,42124.0
2017-12-08 12:30:00,99.3,99.8,99.29,99.58,39153.0,88.5751,89.0211,88.5662,88.8249,39153.0
2017-12-08 13:00:00,99.53,99.65,99.2,99.38,30322.0,88.7803,88.8873,88.4859,88.6465,30322.0
2017-12-08 13:30:00,99.43,99.53,99.31,99.5,28509.0,88.6911,88.7803,88.584,88.7535,28509.0
2017-12-08 14:00:00,99.51,100.11,99.37,99.8,57117.0,88.7624,89.2976,88.6375,89.0211,57117.0
2017-12-08 14:30:00,99.76,100.39,99.72,100.37,44993.0,88.9854,89.5474,88.9497,89.5295,44993.0
2017-12-08 15:00:00,100.36,100.62,100.15,100.28,72899.0,89.5206,89.7525,89.3333,89.4493,72899.0
2017-12-08 15:30:00,100.28,100.49,100.16,100.32,170504.0,89.4493,89.6366,89.3422,89.4849,170504.0
2017-12-11 09:30:00,100.15,100.77,99.11,100.6,52929.0,89.3333,89.8863,88.4056,89.7347,52929.0
2017-12-11 10:00:00,100.42,100.9,100.22,100.79,172368.0,89.5741,90.0023,89.3957,89.9042,172368.0
2017-12-11 10:30:00,100.81,101.67,100.63,100.72,76891.0,89.922,90.6891,89.7615,89.8417,76891.0
2017-12-11 11:00:00,100.71,100.75,99.81,100.17,59976.0,89.8328,89.8685,89.03,89.3511,59976.0
2017-12-11 11:30:00,100.16,100.78,100.1,100.33,47636.0,89.3422,89.8953,89.2887,89.4939,47636.0
2017-12-11 12:00:00,100.33,100.48,99.9,100.31,80105.0,89.4939,89.6277,89.1103,89.476,80105.0
2017-12-11 12:30:00,100.27,100.76,100.19,100.26,79701.0,89.4403,89.8774,89.369,89.4314,79701.0
2017-12-11 13:00:00,100.29,100.43,100.01,100.43,38083.0,89.4582,89.5831,89.2084,89.5831,38083.0
2017-12-11 13:30:00,100.48,100.66,100.28,100.58,61800.0,89.6277,89.7882,89.4493,89.7169,61800.0
2017-12-11 14:00:00,100.55,100.75,100.31,100.59,71232.0,89.6901,89.8685,89.476,89.7258,71232.0
2017-12-11 14:30:00,100.57,100.75,100.19,100.52,116741.0,89.7079,89.8685,89.369,89.6633,116741.0
2017-12-11 15:00:00,100.56,101.04,100.54,100.84,68774.0,89.699,90.1272,89.6812,89.9488,68774.0
2017-12-11 15:30:00,100.83,100.97,100.72,100.87,169723.0,89.9399,90.0647,89.8417,89.9755,169723.0
2017-12-12 09:30:00,101.71,103.97,101.71,103.94,340944.0,90.7248,92.7407,90.7248,92.714,340944.0
2017-12-12 10:00:00,103.83,105.48,103.68,104.98,308880.0,92.6158,94.0876,92.482,93.6416,308880.0
2017-12-12 10:30:00,104.98,105.56,104.16,105.0,162467.0,93.6416,94.159,92.9102,93.6595,162467.0
2017-12-12 11:00:00,105.05,105.27,104.53,104.53,98330.0,93.7041,93.9003,93.2402,93.2402,98330.0
2017-12-12 11:30:00,104.5,104.59,103.27,103.27,109850.0,93.2135,93.2938,92.1163,92.1163,109850.0
2017-12-12 12:00:00,103.33,103.78,103.03,103.46,93986.0,92.1699,92.5712,91.9023,92.2858,93986.0
2017-12-12 12:30:00,103.4,103.53,102.91,103.44,82854.0,92.2323,92.3482,91.7952,92.268,82854.0
2017-12-12 13:00:00,103.44,103.85,103.34,103.78,135909.0,92.268,92.6337,92.1788,92.5712,135909.0
2017-12-12 13:30:00,103.73,103.79,102.99,103.0,106301.0,92.5266,92.5802,91.8666,91.8755,106301.0
2017-12-12 14:00:00,103.01,103.07,102.36,102.85,107713.0,91.8844,91.9379,91.3046,91.7417,107713.0
2017-12-12 14:30:00,102.77,103.11,102.6,102.75,66965.0,91.6703,91.9736,91.5187,91.6525,66965.0
2017-12-12 15:00:00,102.8,103.01,102.5,102.96,88607.0,91.6971,91.8844,91.4295,91.8398,88607.0
2017-12-12 15:30:00,102.95,103.28,102.9,103.06,280872.0,91.8309,92.1253,91.7863,91.929,280872.0
2017-12-13 09:30:00,103.63,103.72,101.86,102.28,95456.0,92.4374,92.5177,90.8586,91.2333,95456.0
2017-12-13 10:00:00,102.31,102.55,102.01,102.51,49166.0,91.26,91.4741,90.9924,91.4384,49166.0
2017-12-13 10:30:00,102.5,102.67,102.18,102.36,61564.0,91.4295,91.5811,91.1441,91.3046,61564.0
2017-12-13 11:00:00,102.34,102.74,102.21,102.43,34406.0,91.2868,91.6436,91.1708,91.3671,34406.0
2017-12-13 11:30:00,102.47,102.8,102.16,102.49,33684.0,91.4027,91.6971,91.1262,91.4206,33684.0
2017-12-13 12:00:00,102.5,102.59,102.06,102.4,28353.0,91.4295,91.5098,91.037,91.3403,28353.0
2017-12-13 12:30:00,102.45,102.57,102.24,102.56,24221.0,91.3849,91.4919,91.1976,91.483,24221.0
2017-12-13 13:00:00,102.58,102.85,102.33,102.69,24093.0,91.5009,91.7417,91.2779,91.599,24093.0
2017-12-13 13:30:00,102.69,102.96,102.63,102.82,36382.0,91.599,91.8398,91.5455,91.7149,36382.0
2017-12-13 14:00:00,102.87,103.38,102.74,102.99,60358.0,91.7595,92.2144,91.6436,91.8666,60358.0
2017-12-13 14:30:00,103.0,103.26,102.79,102.84,35893.0,91.8755,92.1074,91.6882,91.7328,35893.0
2017-12-13 15:00:00,102.8,102.95,102.57,102.7,59983.0,91.6971,91.8309,91.4919,91.6079,59983.0
2017-12-13 15:30:00,102.68,102.76,102.26,102.54,264303.0,91.5901,91.6614,91.2154,91.4652,264303.0
2017-12-14 09:30:00,103.23,103.9,102.01,102.41,110779.0,92.0807,92.6783,90.9924,91.3492,110779.0
2017-12-14 10:00:00,102.41,102.42,101.12,101.12,92309.0,91.3492,91.3581,90.1985,90.1985,92309.0
2017-12-14 10:30:00,101.15,101.47,100.9,100.9,53904.0,90.2253,90.5107,90.0023,90.0023,53904.0
2017-12-14 11:00:00,100.92,101.31,100.59,100.84,40067.0,90.0201,90.368,89.7258,89.9488,40067.0
2017-12-14 11:30:00,100.87,101.48,100.71,101.48,31203.0,89.9755,90.5197,89.8328,90.5197,31203.0
2017-12-14 12:00:00,101.55,101.57,101.06,101.16,23416.0,90.5821,90.5999,90.145,90.2342,23416.0
2017-12-14 12:30:00,101.26,101.34,101.08,101.11,14612.0,90.3234,90.3948,90.1629,90.1896,14612.0
2017-12-14 13:00:00,101.1,101.37,100.95,101.11,21153.0,90.1807,90.4215,90.0469,90.1896,21153.0
2017-12-14 13:30:00,101.14,101.19,100.75,100.75,23290.0,90.2164,90.261,89.8685,89.8685,23290.0
2017-12-14 14:00:00,100.75,100.91,100.11,100.13,51278.0,89.8685,90.0112,89.2976,89.3155,51278.0
2017-12-14 14:30:00,100.14,100.49,99.77,100.31,105992.0,89.3244,89.6366,88.9943,89.476,105992.0
2017-12-14 15:00:00,100.31,100.44,100.16,100.37,77450.0,89.476,89.592,89.3422,89.5295,77450.0
2017-12-14 15:30:00,100.37,100.78,100.16,100.21,150929.0,89.5295,89.8953,89.3422,89.3868,150929.0
2017-12-15 09:30:00,100.84,101.63,100.2,101.56,125359.0,89.9488,90.6535,89.3779,90.591,125359.0
2017-12-15 10:00:00,101.62,101.72,100.65,101.27,65084.0,90.6445,90.7337,89.7793,90.3323,65084.0
2017-12-15 10:30:00,101.33,101.33,100.6,100.77,41089.0,90.3859,90.3859,89.7347,89.8863,41089.0
2017-12-15 11:00:00,100.72,100.92,100.27,100.4,49237.0,89.8417,90.0201,89.4403,89.5563,49237.0
2017-12-15 11:30:00,100.45,100.65,100.18,100.63,66651.0,89.6009,89.7793,89.3601,89.7615,66651.0
2017-12-15 12:00:00,100.62,100.71,100.24,100.33,33220.0,89.7525,89.8328,89.4136,89.4939,33220.0
2017-12-15 12:30:00,100.29,100.52,100.17,100.38,46913.0,89.4582,89.6633,89.3511,89.5385,46913.0
2017-12-15 13:00:00,100.43,100.53,100.29,100.35,28810.0,89.5831,89.6723,89.4582,89.5117,28810.0
2017-12-15 13:30:00,100.38,100.73,100.27,100.72,29536.0,89.5385,89.8507,89.4403,89.8417,29536.0
2017-12-15 14:00:00,100.73,101.16,100.6,100.83,41495.0,89.8507,90.2342,89.7347,89.9399,41495.0
2017-12-15 14:30:00,100.89,101.24,100.82,100.97,30896.0,89.9934,90.3056,89.9309,90.0647,30896.0
2017-12-15 15:00:00,101.0,101.36,100.94,101.18,92617.0,90.0915,90.4126,90.038,90.2521,92617.0
2017-12-15 15:30:00,101.18,101.28,100.52,100.69,278488.0,90.2521,90.3413,89.6633,89.815,278488.0
2017-12-18 09:30:00,101.34,102.26,100.65,101.14,55231.0,90.3948,91.2154,89.7793,90.2164,55231.0
2017-12-18 10:00:00,101.11,101.55,100.78,101.19,37513.0,90.1896,90.5821,89.8953,90.261,37513.0
2017-12-18 10:30:00,101.18,101.68,101.03,101.54,41640.0,90.2521,90.6981,90.1183,90.5732,41640.0
2017-12-18 11:00:00,101.57,101.73,101.25,101.43,44382.0,90.5999,90.7427,90.3145,90.4751,44382.0
2017-12-18 11:30:00,101.46,102.0,101.34,101.81,36846.0,90.5018,90.9835,90.3948,90.814,36846.0
2017-12-18 12:00:00,101.81,102.35,101.8,102.0,35964.0,90.814,91.2957,90.8051,90.9835,35964.0
2017-12-18 12:30:00,101.98,102.27,101.83,102.26,29565.0,90.9657,91.2243,90.8319,91.2154,29565.0
2017-12-18 13:00:00,102.22,102.25,101.76,102.12,22539.0,91.1797,91.2065,90.7694,91.0905,22539.0
2017-12-18 13:30:00,102.05,102.17,101.99,102.04,25653.0,91.0281,91.1351,90.9746,91.0192,25653.0
2017-12-18 14:00:00,102.07,102.25,102.03,102.25,31094.0,91.0459,91.2065,91.0103,91.2065,31094.0
2017-12-18 14:30:00,102.24,102.79,102.23,102.79,38845.0,91.1976,91.6882,91.1887,91.6882,38845.0
2017-12-18 15:00:00,102.78,103.1,102.69,102.79,67640.0,91.6793,91.9647,91.599,91.6882,67640.0
2017-12-18 15:30:00,102.77,102.92,102.64,102.73,142740.0,91.6703,91.8041,91.5544,91.6347,142740.0
2017-12-19 09:30:00,102.45,102.87,101.08,101.13,71949.0,91.3849,91.7595,90.1629,90.2075,71949.0
2017-12-19 10:00:00,101.13,102.0,100.86,101.9,54795.0,90.2075,90.9835,89.9666,90.8943,54795.0
2017-12-19 10:30:00,101.91,102.65,101.87,102.14,54978.0,90.9032,91.5633,90.8675,91.1084,54978.0
2017-12-19 11:00:00,102.08,102.22,101.96,102.06,51346.0,91.0549,91.1797,90.9478,91.037,51346.0
2017-12-19 11:30:00,102.02,102.02,101.42,101.59,24410.0,91.0013,91.0013,90.4661,90.6178,24410.0
2017-12-19 12:00:00,101.54,101.85,101.4,101.67,28373.0,90.5732,90.8497,90.4483,90.6891,28373.0
2017-12-19 12:30:00,101.63,101.63,101.12,101.23,36733.0,90.6535,90.6535,90.1985,90.2967,36733.0
2017-12-19 13:00:00,101.21,101.6,101.18,101.49,29207.0,90.2788,90.6267,90.2521,90.5286,29207.0
2017-12-19 13:30:00,101.43,101.49,100.55,100.91,119830.0,90.4751,90.5286,89.6901,90.0112,119830.0
2017-12-19 14:00:00,100.93,100.95,100.14,100.38,70737.0,90.0291,90.0469,89.3244,89.5385,70737.0
2017-12-19 14:30:00,100.36,100.48,99.69,99.77,88939.0,89.5206,89.6277,88.923,88.9943,88939.0
2017-12-19 15:00:00,99.78,99.91,99.39,99.41,131380.0,89.0033,89.1192,88.6554,88.6732,131380.0
2017-12-19 15:30:00,99.41,99.86,99.41,99.72,273052.0,88.6732,89.0746,88.6732,88.9497,273052.0
2017-12-20 09:30:00,100.03,100.91,98.64,98.86,65150.0,89.2263,90.0112,87.9864,88.1826,65150.0
2017-12-20 10:00:00,98.77,99.93,98.51,99.18,46614.0,88.1024,89.1371,87.8704,88.4681,46614.0
2017-12-20 10:30:00,99.29,99.79,99.05,99.79,26008.0,88.5662,89.0122,88.3521,89.0122,26008.0
2017-12-20 11:00:00,99.83,99.83,98.87,99.0,89116.0,89.0479,89.0479,88.1916,88.3075,89116.0
2017-12-20 11:30:00,98.96,99.05,98.4,98.48,59052.0,88.2718,88.3521,87.7723,87.8437,59052.0
2017-12-20 12:00:00,98.47,98.62,98.03,98.53,33907.0,87.8348,87.9686,87.4423,87.8883,33907.0
2017-12-20 12:30:00,98.51,98.77,98.34,98.67,51009.0,87.8704,88.1024,87.7188,88.0132,51009.0
2017-12-20 13:00:00,98.68,98.7,98.46,98.58,34370.0,88.0221,88.0399,87.8258,87.9329,34370.0
2017-12-20 13:30:00,98.61,98.64,98.29,98.46,32685.0,87.9596,87.9864,87.6742,87.8258,32685.0
2017-12-20 14:00:00,98.46,98.73,98.38,98.51,35110.0,87.8258,88.0667,87.7545,87.8704,35110.0
2017-12-20 14:30:00,98.51,98.67,98.16,98.2,57500.0,87.8704,88.0132,87.5582,87.5939,57500.0
2017-12-20 15:00:00,98.21,98.7,98.18,98.6,101820.0,87.6028,88.0399,87.5761,87.9507,101820.0
2017-12-20 15:30:00,98.62,98.88,98.52,98.57,147186.0,87.9686,88.2005,87.8794,87.924,147186.0
2017-12-21 09:30:00,98.51,99.32,98.2,99.03,49001.0,87.9231,88.646,87.6464,88.3872,49001.0
2017-12-21 10:00:00,98.98,100.05,98.91,99.91,79471.0,88.3426,89.2976,88.2801,89.1726,79471.0
2017-12-21 10:30:00,99.91,100.19,99.84,100.03,93957.0,89.1726,89.4225,89.1102,89.2797,93957.0
2017-12-21 11:00:00,100.06,100.19,99.72,100.03,39590.0,89.3065,89.4225,89.003,89.2797,39590.0
2017-12-21 11:30:00,99.99,100.5,99.93,100.26,49848.0,89.244,89.6992,89.1905,89.485,49848.0
2017-12-21 12:00:00,100.22,100.38,100.04,100.09,32541.0,89.4493,89.5921,89.2887,89.3333,32541.0
2017-12-21 12:30:00,100.09,100.44,100.09,100.21,27705.0,89.3333,89.6457,89.3333,89.4404,27705.0
2017-12-21 13:00:00,100.26,100.42,100.21,100.24,21959.0,89.485,89.6278,89.4404,89.4672,21959.0
2017-12-21 13:30:00,100.23,100.41,100.08,100.32,33151.0,89.4582,89.6189,89.3244,89.5386,33151.0
2017-12-21 14:00:00,100.3,100.52,100.25,100.33,72984.0,89.5207,89.7171,89.4761,89.5475,72984.0
2017-12-21 14:30:00,100.29,100.39,100.2,100.3,56706.0,89.5118,89.601,89.4315,89.5207,56706.0
2017-12-21 15:00:00,100.36,100.51,100.21,100.5,52627.0,89.5743,89.7081,89.4404,89.6992,52627.0
2017-12-21 15:30:00,100.47,100.48,100.03,100.14,146795.0,89.6724,89.6814,89.2797,89.3779,146795.0
2017-12-22 09:30:00,100.64,100.84,100.13,100.53,101970.0,89.8242,90.0027,89.369,89.726,101970.0
2017-12-22 10:00:00,100.44,100.49,99.71,99.99,133061.0,89.6457,89.6903,88.9941,89.244,133061.0
2017-12-22 10:30:00,99.99,100.83,99.97,100.44,69403.0,89.244,89.9938,89.2262,89.6457,69403.0
2017-12-22 11:00:00,100.35,100.64,100.25,100.48,51081.0,89.5653,89.8242,89.4761,89.6814,51081.0
2017-12-22 11:30:00,100.48,100.61,100.2,100.31,46623.0,89.6814,89.7974,89.4315,89.5296,46623.0
2017-12-22 12:00:00,100.3,100.46,100.29,100.31,11568.0,89.5207,89.6635,89.5118,89.5296,11568.0
2017-12-22 12:30:00,100.31,100.47,100.25,100.39,24071.0,89.5296,89.6724,89.4761,89.601,24071.0
2017-12-22 13:00:00,100.35,100.39,100.25,100.33,12479.0,89.5653,89.601,89.4761,89.5475,12479.0
2017-12-22 13:30:00,100.33,100.59,100.25,100.56,32587.0,89.5475,89.7795,89.4761,89.7528,32587.0
2017-12-22 14:00:00,100.53,100.65,100.44,100.45,32035.0,89.726,89.8331,89.6457,89.6546,32035.0
2017-12-22 14:30:00,100.4,100.6,100.25,100.37,33098.0,89.61,89.7885,89.4761,89.5832,33098.0
2017-12-22 15:00:00,100.33,100.37,100.25,100.26,96028.0,89.5475,89.5832,89.4761,89.485,96028.0
2017-12-22 15:30:00,100.28,100.58,100.26,100.55,140560.0,89.5029,89.7706,89.485,89.7438,140560.0
2017-12-26 09:30:00,100.8,102.75,100.65,102.39,67042.0,89.967,91.7074,89.8331,91.3861,67042.0
2017-12-26 10:00:00,102.31,102.57,101.34,101.48,36869.0,91.3147,91.5468,90.4489,90.5739,36869.0
2017-12-26 10:30:00,101.42,101.81,101.42,101.7,21711.0,90.5203,90.8684,90.5203,90.7703,21711.0
2017-12-26 11:00:00,101.62,101.72,101.4,101.56,25354.0,90.6989,90.7881,90.5025,90.6453,25354.0
2017-12-26 11:30:00,101.41,101.8,101.26,101.8,36174.0,90.5114,90.8595,90.3775,90.8595,36174.0
2017-12-26 12:00:00,101.75,101.81,101.51,101.58,22173.0,90.8149,90.8684,90.6007,90.6632,22173.0
2017-12-26 12:30:00,101.58,101.95,101.51,101.93,36508.0,90.6632,90.9934,90.6007,90.9755,36508.0
2017-12-26 13:00:00,101.88,101.92,101.56,101.68,11988.0,90.9309,90.9666,90.6453,90.7524,11988.0
2017-12-26 13:30:00,101.61,101.78,101.55,101.69,23366.0,90.6899,90.8417,90.6364,90.7613,23366.0
2017-12-26 14:00:00,101.73,101.76,101.62,101.66,30681.0,90.797,90.8238,90.6989,90.7346,30681.0
2017-12-26 14:30:00,101.62,101.89,101.62,101.89,18512.0,90.6989,90.9398,90.6989,90.9398,18512.0
2017-12-26 15:00:00,101.9,102.05,101.63,101.64,23642.0,90.9488,91.0826,90.7078,90.7167,23642.0
2017-12-26 15:30:00,101.7,102.17,101.66,101.91,77906.0,90.7703,91.1897,90.7346,90.9577,77906.0
2017-12-27 09:30:00,101.72,101.72,100.8,100.81,38235.0,90.7881,90.7881,89.967,89.9759,38235.0
2017-12-27 10:00:00,100.86,101.29,100.56,101.12,37935.0,90.0205,90.4043,89.7528,90.2526,37935.0
2017-12-27 10:30:00,101.01,101.19,100.34,100.59,41877.0,90.1544,90.3151,89.5564,89.7795,41877.0
2017-12-27 11:00:00,100.61,100.77,100.29,100.55,30754.0,89.7974,89.9402,89.5118,89.7438,30754.0
2017-12-27 11:30:00,100.51,100.75,100.35,100.75,19527.0,89.7081,89.9224,89.5653,89.9224,19527.0
2017-12-27 12:00:00,100.72,100.72,99.53,99.94,94577.0,89.8956,89.8956,88.8335,89.1994,94577.0
2017-12-27 12:30:00,99.97,99.97,99.4,99.55,81471.0,89.2262,89.2262,88.7174,88.8513,81471.0
2017-12-27 13:00:00,99.61,100.11,99.59,100.07,39171.0,88.9049,89.3511,88.887,89.3154,39171.0
2017-12-27 13:30:00,100.06,100.13,99.7,99.85,24628.0,89.3065,89.369,88.9852,89.1191,24628.0
2017-12-27 14:00:00,99.9,100.13,99.74,100.0,28752.0,89.1637,89.369,89.0209,89.253,28752.0
2017-12-27 14:30:00,99.97,100.08,99.85,100.01,65637.0,89.2262,89.3244,89.1191,89.2619,65637.0
2017-12-27 15:00:00,99.99,100.01,99.59,99.66,49434.0,89.244,89.2619,88.887,88.9495,49434.0
2017-12-27 15:30:00,99.64,99.85,99.6,99.77,132475.0,88.9316,89.1191,88.8959,89.0477,132475.0
2017-12-28 09:30:00,99.86,99.91,98.17,99.37,81715.0,89.128,89.1726,87.6196,88.6907,81715.0
2017-12-28 10:00:00,99.33,99.45,99.04,99.27,44835.0,88.655,88.7621,88.3961,88.6014,44835.0
2017-12-28 10:30:00,99.33,99.41,99.04,99.04,21155.0,88.655,88.7264,88.3961,88.3961,21155.0
2017-12-28 11:00:00,99.06,99.48,98.89,99.31,24750.0,88.414,88.7888,88.2622,88.6371,24750.0
2017-12-28 11:30:00,99.31,99.65,99.28,99.43,16866.0,88.6371,88.9406,88.6103,88.7442,16866.0
2017-12-28 12:00:00,99.4,99.5,99.08,99.17,26628.0,88.7174,88.8067,88.4318,88.5122,26628.0
2017-12-28 12:30:00,99.13,99.2,98.96,99.03,17451.0,88.4765,88.5389,88.3247,88.3872,17451.0
2017-12-28 13:00:00,98.99,99.28,98.96,99.21,14761.0,88.3515,88.6103,88.3247,88.5479,14761.0
2017-12-28 13:30:00,99.23,99.28,99.01,99.02,12950.0,88.5657,88.6103,88.3694,88.3783,12950.0
2017-12-28 14:00:00,99.03,99.14,98.93,99.01,15698.0,88.3872,88.4854,88.298,88.3694,15698.0
2017-12-28 14:30:00,98.98,99.22,98.87,99.22,14059.0,88.3426,88.5568,88.2444,88.5568,14059.0
2017-12-28 15:00:00,99.23,99.51,99.23,99.44,36581.0,88.5657,88.8156,88.5657,88.7531,36581.0
2017-12-28 15:30:00,99.45,99.78,99.44,99.7,112473.0,88.7621,89.0566,88.7531,88.9852,112473.0
2017-12-29 09:30:00,99.85,100.42,99.5,100.23,85009.0,89.1191,89.6278,88.8067,89.4582,85009.0
2017-12-29 10:00:00,100.17,100.28,99.9,100.09,50514.0,89.4047,89.5029,89.1637,89.3333,50514.0
2017-12-29 10:30:00,100.09,100.99,99.92,100.44,145151.0,89.3333,90.1366,89.1816,89.6457,145151.0
2017-12-29 11:00:00,100.49,100.65,100.41,100.48,21044.0,89.6903,89.8331,89.6189,89.6814,21044.0
2017-12-29 11:30:00,100.49,100.64,100.24,100.5,34074.0,89.6903,89.8242,89.4672,89.6992,34074.0
2017-12-29 12:00:00,100.5,100.62,100.38,100.49,23233.0,89.6992,89.8063,89.5921,89.6903,23233.0
2017-12-29 12:30:00,100.49,100.53,100.25,100.38,26110.0,89.6903,89.726,89.4761,89.5921,26110.0
2017-12-29 13:00:00,100.42,100.46,100.2,100.35,21646.0,89.6278,89.6635,89.4315,89.5653,21646.0
2017-12-29 13:30:00,100.36,100.36,99.84,99.95,55651.0,89.5743,89.5743,89.1102,89.2083,55651.0
2017-12-29 14:00:00,99.96,100.59,99.96,100.08,65517.0,89.2173,89.7795,89.2173,89.3244,65517.0
2017-12-29 14:30:00,100.07,100.39,100.07,100.23,46404.0,89.3154,89.601,89.3154,89.4582,46404.0
2017-12-29 15:00:00,100.23,100.28,99.93,100.01,44000.0,89.4582,89.5029,89.1905,89.2619,44000.0
2017-12-29 15:30:00,100.03,100.04,99.69,99.7,170570.0,89.2797,89.2887,88.9763,88.9852,170570.0
2018-01-02 09:30:00,100.76,104.78,99.71,104.75,206453.0,89.9313,93.5192,88.9941,93.4925,206453.0
2018-01-02 10:00:00,104.73,105.94,104.66,105.85,191088.0,93.4746,94.5546,93.4121,94.4743,191088.0
2018-01-02 10:30:00,105.86,107.54,105.86,107.03,259816.0,94.4832,95.9826,94.4832,95.5274,259816.0
2018-01-02 11:00:00,107.02,107.28,106.41,107.08,95688.0,95.5185,95.7506,94.9741,95.5721,95688.0
2018-01-02 11:30:00,107.09,107.93,107.06,107.84,274825.0,95.581,96.3307,95.5542,96.2504,274825.0
2018-01-02 12:00:00,107.89,107.89,107.1,107.53,79104.0,96.295,96.295,95.5899,95.9737,79104.0
2018-01-02 12:30:00,107.51,107.65,107.09,107.5,83585.0,95.9559,96.0808,95.581,95.9469,83585.0
2018-01-02 13:00:00,107.51,107.64,107.38,107.49,64320.0,95.9559,96.0719,95.8398,95.938,64320.0
2018-01-02 13:30:00,107.55,107.63,106.9,106.93,79957.0,95.9916,96.063,95.4114,95.4382,79957.0
2018-01-02 14:00:00,106.95,107.43,106.91,107.32,80704.0,95.456,95.8845,95.4203,95.7863,80704.0
2018-01-02 14:30:00,107.26,107.43,106.57,106.64,98611.0,95.7327,95.8845,95.1169,95.1794,98611.0
2018-01-02 15:00:00,106.59,107.07,106.56,107.03,131531.0,95.1347,95.5631,95.108,95.5274,131531.0
2018-01-02 15:30:00,107.05,107.05,106.01,106.12,374937.0,95.5453,95.5453,94.6171,94.7152,374937.0
2018-01-03 09:30:00,106.42,107.59,105.3,106.87,189778.0,94.983,96.0273,93.9834,95.3846,189778.0
2018-01-03 10:00:00,106.95,107.57,106.78,107.4,125367.0,95.456,96.0094,95.3043,95.8577,125367.0
2018-01-03 10:30:00,107.43,107.43,106.56,106.72,145823.0,95.8845,95.8845,95.108,95.2508,145823.0
2018-01-03 11:00:00,106.7,106.97,106.25,106.51,105198.0,95.2329,95.4739,94.8313,95.0633,105198.0
2018-01-03 11:30:00,106.51,107.02,106.42,106.77,63018.0,95.0633,95.5185,94.983,95.2954,63018.0
2018-01-03 12:00:00,106.79,106.87,106.11,106.32,67127.0,95.3132,95.3846,94.7063,94.8937,67127.0
2018-01-03 12:30:00,106.33,107.2,106.32,106.89,66350.0,94.9027,95.6792,94.8937,95.4025,66350.0
2018-01-03 13:00:00,106.92,107.02,106.69,106.98,67680.0,95.4293,95.5185,95.224,95.4828,67680.0
2018-01-03 13:30:00,106.99,107.02,106.8,106.82,46305.0,95.4917,95.5185,95.3222,95.34,46305.0
2018-01-03 14:00:00,106.89,107.17,106.85,106.92,74680.0,95.4025,95.6524,95.3668,95.4293,74680.0
2018-01-03 14:30:00,106.92,107.66,106.83,107.55,135512.0,95.4293,96.0897,95.3489,95.9916,135512.0
2018-01-03 15:00:00,107.57,107.6,107.08,107.16,69571.0,96.0094,96.0362,95.5721,95.6435,69571.0
2018-01-03 15:30:00,107.19,107.27,106.85,107.04,214959.0,95.6702,95.7416,95.3668,95.5364,214959.0
2018-01-04 09:30:00,107.75,109.78,107.58,108.39,125490.0,96.1701,97.9819,96.0183,96.7413,125490.0
2018-01-04 10:00:00,108.37,108.42,107.48,108.22,150569.0,96.7234,96.7681,95.9291,96.5895,150569.0
2018-01-04 10:30:00,108.23,109.58,108.22,109.4,116332.0,96.5985,97.8034,96.5895,97.6427,116332.0
2018-01-04 11:00:00,109.45,109.65,108.59,109.0,92018.0,97.6874,97.8659,96.9198,97.2857,92018.0
2018-01-04 11:30:00,109.0,109.09,108.62,108.99,60776.0,97.2857,97.3661,96.9466,97.2768,60776.0
2018-01-04 12:00:00,108.94,109.55,108.8,109.55,49614.0,97.2322,97.7766,97.1072,97.7766,49614.0
2018-01-04 12:30:00,109.57,109.78,109.22,109.61,65770.0,97.7945,97.9819,97.4821,97.8302,65770.0
2018-01-04 13:00:00,109.65,110.48,109.46,110.46,146308.0,97.8659,98.6067,97.6963,98.5888,146308.0
2018-01-04 13:30:00,110.48,110.98,110.23,110.52,112969.0,98.6067,99.0529,98.3835,98.6424,112969.0
2018-01-04 14:00:00,110.52,111.06,110.1,111.03,111154.0,98.6424,99.1243,98.2675,99.0976,111154.0
2018-01-04 14:30:00,111.05,111.32,110.7,110.83,115060.0,99.1154,99.3564,98.803,98.9191,115060.0
2018-01-04 15:00:00,110.78,111.53,110.75,111.44,133185.0,98.8744,99.5438,98.8476,99.4635,133185.0
2018-01-04 15:30:00,111.43,111.44,110.42,111.0,402219.0,99.4546,99.4635,98.5531,99.0708,402219.0
2018-01-05 09:30:00,111.96,113.15,111.17,112.08,262185.0,99.9276,100.9897,99.2225,100.0347,262185.0
2018-01-05 10:00:00,112.0,112.15,111.0,111.54,207434.0,99.9633,100.0972,99.0708,99.5527,207434.0
2018-01-05 10:30:00,111.55,111.62,110.87,111.23,97287.0,99.5617,99.6242,98.9548,99.2761,97287.0
2018-01-05 11:00:00,111.27,111.97,111.27,111.47,82377.0,99.3118,99.9365,99.3118,99.4903,82377.0
2018-01-05 11:30:00,111.5,111.76,111.2,111.39,113166.0,99.517,99.7491,99.2493,99.4189,113166.0
2018-01-05 12:00:00,111.42,111.42,110.3,110.7,90398.0,99.4456,99.4456,98.446,98.803,90398.0
2018-01-05 12:30:00,110.72,111.13,110.62,111.08,70189.0,98.8209,99.1868,98.7316,99.1422,70189.0
2018-01-05 13:00:00,111.09,111.42,111.02,111.39,44108.0,99.1511,99.4456,99.0886,99.4189,44108.0
2018-01-05 13:30:00,111.39,111.79,111.35,111.67,57152.0,99.4189,99.7759,99.3832,99.6688,57152.0
2018-01-05 14:00:00,111.7,112.47,111.67,112.47,101178.0,99.6956,100.3828,99.6688,100.3828,101178.0
2018-01-05 14:30:00,112.45,112.57,111.99,112.02,77172.0,100.3649,100.4721,99.9544,99.9812,77172.0
2018-01-05 15:00:00,112.02,112.44,111.99,112.06,124112.0,99.9812,100.356,99.9544,100.0169,124112.0
2018-01-05 15:30:00,112.04,112.28,111.74,112.17,236241.0,99.999,100.2132,99.7313,100.115,236241.0
2018-01-08 09:30:00,112.05,112.29,111.14,111.34,115602.0,100.0079,100.2221,99.1957,99.3742,115602.0
2018-01-08 10:00:00,111.32,111.95,111.32,111.68,119391.0,99.3564,99.9187,99.3564,99.6777,119391.0
2018-01-08 10:30:00,111.63,111.76,111.23,111.76,84982.0,99.6331,99.7491,99.2761,99.7491,84982.0
2018-01-08 11:00:00,111.81,111.85,111.05,111.18,92146.0,99.7937,99.8294,99.1154,99.2314,92146.0
2018-01-08 11:30:00,111.13,111.71,111.05,111.68,58135.0,99.1868,99.7045,99.1154,99.6777,58135.0
2018-01-08 12:00:00,111.72,111.86,111.47,111.58,47233.0,99.7134,99.8384,99.4903,99.5884,47233.0
2018-01-08 12:30:00,111.5,111.68,111.22,111.23,20977.0,99.517,99.6777,99.2671,99.2761,20977.0
2018-01-08 13:00:00,111.25,111.43,111.07,111.13,60358.0,99.2939,99.4546,99.1333,99.1868,60358.0
2018-01-08 13:30:00,111.09,111.12,110.64,110.83,79249.0,99.1511,99.1779,98.7495,98.9191,79249.0
2018-01-08 14:00:00,110.82,111.34,110.78,111.12,45869.0,98.9101,99.3742,98.8744,99.1779,45869.0
2018-01-08 14:30:00,111.02,111.69,110.85,111.45,47047.0,99.0886,99.6866,98.9369,99.4724,47047.0
2018-01-08 15:00:00,111.5,111.5,110.95,110.99,47875.0,99.517,99.517,99.0262,99.0619,47875.0
2018-01-08 15:30:00,110.98,111.58,110.88,111.37,141447.0,99.0529,99.5884,98.9637,99.401,141447.0
2018-01-09 09:30:00,111.69,111.69,109.81,110.13,88900.0,99.6866,99.6866,98.0087,98.2943,88900.0
2018-01-09 10:00:00,110.25,110.93,109.98,110.76,62455.0,98.4014,99.0083,98.1604,98.8566,62455.0
2018-01-09 10:30:00,110.77,111.13,109.93,110.61,142940.0,98.8655,99.1868,98.1158,98.7227,142940.0
2018-01-09 11:00:00,110.57,111.03,110.23,110.88,52730.0,98.687,99.0976,98.3835,98.9637,52730.0
2018-01-09 11:30:00,110.89,110.95,110.46,110.67,54979.0,98.9726,99.0262,98.5888,98.7762,54979.0
2018-01-09 12:00:00,110.61,110.99,110.55,110.94,38516.0,98.7227,99.0619,98.6691,99.0172,38516.0
2018-01-09 12:30:00,110.98,111.03,110.76,110.76,24306.0,99.0529,99.0976,98.8566,98.8566,24306.0
2018-01-09 13:00:00,110.77,110.96,110.28,110.57,39282.0,98.8655,99.0351,98.4282,98.687,39282.0
2018-01-09 13:30:00,110.53,110.84,110.32,110.78,21941.0,98.6513,98.928,98.4639,98.8744,21941.0
2018-01-09 14:00:00,110.7,110.78,110.38,110.42,40650.0,98.803,98.8744,98.5174,98.5531,40650.0
2018-01-09 14:30:00,110.45,110.78,110.39,110.63,45436.0,98.5799,98.8744,98.5263,98.7405,45436.0
2018-01-09 15:00:00,110.6,110.74,110.44,110.44,35797.0,98.7138,98.8387,98.571,98.571,35797.0
2018-01-09 15:30:00,110.43,110.74,110.34,110.48,154272.0,98.562,98.8387,98.4817,98.6067,154272.0
2018-01-10 09:30:00,110.27,110.87,109.79,110.3,54797.0,98.4192,98.9548,97.9908,98.446,54797.0
2018-01-10 10:00:00,110.22,110.38,109.92,110.13,33038.0,98.3746,98.5174,98.1069,98.2943,33038.0
2018-01-10 10:30:00,110.1,110.58,110.01,110.06,26234.0,98.2675,98.6959,98.1872,98.2318,26234.0
2018-01-10 11:00:00,110.11,110.59,109.93,110.14,52165.0,98.2764,98.7048,98.1158,98.3032,52165.0
2018-01-10 11:30:00,110.11,110.43,109.93,110.29,24721.0,98.2764,98.562,98.1158,98.4371,24721.0
2018-01-10 12:00:00,110.27,110.8,110.05,110.29,35172.0,98.4192,98.8923,98.2229,98.4371,35172.0
2018-01-10 12:30:00,110.3,112.0,110.08,110.5,58948.0,98.446,99.9633,98.2497,98.6245,58948.0
2018-01-10 13:00:00,110.57,110.73,110.29,110.46,30057.0,98.687,98.8298,98.4371,98.5888,30057.0
2018-01-10 13:30:00,110.5,110.81,110.41,110.57,19392.0,98.6245,98.9012,98.5442,98.687,19392.0
2018-01-10 14:00:00,110.56,110.56,110.1,110.22,32183.0,98.6781,98.6781,98.2675,98.3746,32183.0
2018-01-10 14:30:00,110.21,110.6,110.21,110.46,27098.0,98.3657,98.7138,98.3657,98.5888,27098.0
2018-01-10 15:00:00,110.52,110.67,110.43,110.61,40489.0,98.6424,98.7762,98.562,98.7227,40489.0
2018-01-10 15:30:00,110.59,110.76,110.48,110.63,90654.0,98.7048,98.8566,98.6067,98.7405,90654.0
2018-01-11 09:30:00,110.7,110.87,109.35,110.0,41943.0,98.803,98.9548,97.5981,98.1783,41943.0
2018-01-11 10:00:00,110.07,110.16,109.01,109.01,48766.0,98.2407,98.3211,97.2946,97.2946,48766.0
2018-01-11 10:30:00,109.0,109.59,108.9,109.52,44297.0,97.2857,97.8123,97.1965,97.7498,44297.0
2018-01-11 11:00:00,109.58,110.11,109.58,110.04,31347.0,97.8034,98.2764,97.8034,98.214,31347.0
2018-01-11 11:30:00,110.07,110.49,110.03,110.25,33502.0,98.2407,98.6156,98.205,98.4014,33502.0
2018-01-11 12:00:00,110.2,111.12,110.18,110.68,35852.0,98.3568,99.1779,98.3389,98.7852,35852.0
2018-01-11 12:30:00,110.72,111.41,110.72,111.2,25102.0,98.8209,99.4367,98.8209,99.2493,25102.0
2018-01-11 13:00:00,111.2,111.7,111.2,111.61,33318.0,99.2493,99.6956,99.2493,99.6152,33318.0
2018-01-11 13:30:00,111.64,111.93,111.56,111.7,40490.0,99.642,99.9008,99.5706,99.6956,40490.0
2018-01-11 14:00:00,111.65,112.71,111.5,112.42,52456.0,99.6509,100.597,99.517,100.3382,52456.0
2018-01-11 14:30:00,112.42,112.79,112.27,112.65,51228.0,100.3382,100.6684,100.2043,100.5435,51228.0
2018-01-11 15:00:00,112.71,113.42,112.69,112.95,82465.0,100.597,101.2307,100.5792,100.8112,82465.0
2018-01-11 15:30:00,112.94,113.18,112.79,112.95,139690.0,100.8023,101.0165,100.6684,100.8112,139690.0
2018-01-12 09:30:00,114.38,114.64,113.02,113.55,97860.0,102.0875,102.3196,100.8737,101.3467,97860.0
2018-01-12 10:00:00,113.56,113.86,113.06,113.77,62717.0,101.3557,101.6234,100.9094,101.5431,62717.0
2018-01-12 10:30:00,113.84,114.45,113.77,114.04,57108.0,101.6056,102.15,101.5431,101.7841,57108.0
2018-01-12 11:00:00,114.08,114.2,113.64,113.83,73035.0,101.8198,101.9269,101.4271,101.5966,73035.0
2018-01-12 11:30:00,113.83,114.22,113.73,114.22,39704.0,101.5966,101.9447,101.5074,101.9447,39704.0
2018-01-12 12:00:00,114.23,114.49,114.0,114.4,30269.0,101.9537,102.1857,101.7484,102.1054,30269.0
2018-01-12 12:30:00,114.33,114.43,114.0,114.43,31411.0,102.0429,102.1322,101.7484,102.1322,31411.0
2018-01-12 13:00:00,114.44,114.79,114.09,114.67,54425.0,102.1411,102.4535,101.8287,102.3464,54425.0
2018-01-12 13:30:00,114.67,115.51,114.64,115.31,72260.0,102.3464,103.0961,102.3196,102.9176,72260.0
2018-01-12 14:00:00,115.31,115.67,115.2,115.65,67506.0,102.9176,103.2389,102.8194,103.221,67506.0
2018-01-12 14:30:00,115.67,116.02,115.33,115.65,105216.0,103.2389,103.5513,102.9354,103.221,105216.0
2018-01-12 15:00:00,115.62,115.9,115.34,115.38,110946.0,103.1943,103.4442,102.9444,102.9801,110946.0
2018-01-12 15:30:00,115.36,116.05,115.31,115.96,302266.0,102.9622,103.5781,102.9176,103.4977,302266.0
2018-01-16 09:30:00,116.76,116.84,115.08,115.31,121523.0,104.2118,104.2832,102.7123,102.9176,121523.0
2018-01-16 10:00:00,115.24,115.37,113.81,114.36,117870.0,102.8551,102.9711,101.5788,102.0697,117870.0
2018-01-16 10:30:00,114.35,114.76,113.72,114.73,102134.0,102.0608,102.4267,101.4985,102.3999,102134.0
2018-01-16 11:00:00,114.68,115.34,114.58,114.99,46946.0,102.3553,102.9444,102.266,102.632,46946.0
2018-01-16 11:30:00,114.95,115.01,113.93,113.98,41310.0,102.5963,102.6498,101.6859,101.7305,41310.0
2018-01-16 12:00:00,113.92,114.76,113.81,114.58,61639.0,101.677,102.4267,101.5788,102.266,61639.0
2018-01-16 12:30:00,114.49,114.95,114.37,114.59,79495.0,102.1857,102.5963,102.0786,102.275,79495.0
2018-01-16 13:00:00,114.55,115.18,114.54,114.92,43816.0,102.2393,102.8016,102.2303,102.5695,43816.0
2018-01-16 13:30:00,114.89,114.89,113.92,114.26,38640.0,102.5427,102.5427,101.677,101.9804,38640.0
2018-01-16 14:00:00,114.23,114.27,113.25,113.46,76617.0,101.9537,101.9894,101.079,101.2664,76617.0
2018-01-16 14:30:00,113.41,113.76,112.86,113.56,65544.0,101.2218,101.5342,100.7309,101.3557,65544.0
2018-01-16 15:00:00,113.62,114.35,113.55,114.05,70444.0,101.4092,102.0608,101.3467,101.793,70444.0
2018-01-16 15:30:00,114.04,114.13,113.79,113.9,165016.0,101.7841,101.8644,101.5609,101.6591,165016.0
2018-01-17 09:30:00,114.74,115.13,113.77,114.5,78594.0,102.4088,102.7569,101.5431,102.1946,78594.0
2018-01-17 10:00:00,114.22,114.43,112.98,113.45,45058.0,101.9447,102.1322,100.838,101.2575,45058.0
2018-01-17 10:30:00,113.35,114.18,113.13,113.98,46232.0,101.1682,101.909,100.9719,101.7305,46232.0
2018-01-17 11:00:00,114.05,114.71,113.79,114.7,53426.0,101.793,102.3821,101.5609,102.3731,53426.0
2018-01-17 11:30:00,114.59,115.22,114.44,114.71,73733.0,102.275,102.8373,102.1411,102.3821,73733.0
2018-01-17 12:00:00,114.66,115.58,114.63,115.36,39485.0,102.3374,103.1586,102.3107,102.9622,39485.0
2018-01-17 12:30:00,115.36,115.89,115.32,115.79,44293.0,102.9622,103.4353,102.9265,103.346,44293.0
2018-01-17 13:00:00,115.82,116.13,115.71,115.96,40064.0,103.3728,103.6495,103.2746,103.4977,40064.0
2018-01-17 13:30:00,115.89,115.97,115.44,115.91,75916.0,103.4353,103.5067,103.0336,103.4531,75916.0
2018-01-17 14:00:00,115.81,116.19,115.8,116.16,67563.0,103.3638,103.703,103.3549,103.6762,67563.0
2018-01-17 14:30:00,116.1,116.24,115.71,115.93,57395.0,103.6227,103.7476,103.2746,103.471,57395.0
2018-01-17 15:00:00,116.01,116.06,115.3,115.33,61338.0,103.5424,103.587,102.9087,102.9354,61338.0
2018-01-17 15:30:00,115.36,115.54,115.23,115.38,177658.0,102.9622,103.1229,102.8462,102.9801,177658.0
2018-01-18 09:30:00,115.67,115.85,114.68,115.08,60791.0,103.2389,103.3996,102.3553,102.7123,60791.0
2018-01-18 10:00:00,115.11,115.36,113.66,114.01,64340.0,102.7391,102.9622,101.4449,101.7573,64340.0
2018-01-18 10:30:00,113.98,114.86,113.91,114.86,54752.0,101.7305,102.5159,101.668,102.5159,54752.0
2018-01-18 11:00:00,114.76,114.91,113.8,113.8,32288.0,102.4267,102.5606,101.5699,101.5699,32288.0
2018-01-18 11:30:00,113.81,114.17,113.66,114.14,35604.0,101.5788,101.9001,101.4449,101.8733,35604.0
2018-01-18 12:00:00,114.14,114.6,114.13,114.4,28728.0,101.8733,102.2839,101.8644,102.1054,28728.0
2018-01-18 12:30:00,114.35,114.98,114.27,114.77,26347.0,102.0608,102.623,101.9894,102.4356,26347.0
2018-01-18 13:00:00,114.71,115.0,114.64,114.92,24439.0,102.3821,102.6409,102.3196,102.5695,24439.0
2018-01-18 13:30:00,114.96,115.32,114.9,115.26,34065.0,102.6052,102.9265,102.5516,102.873,34065.0
2018-01-18 14:00:00,115.17,115.46,115.11,115.27,44591.0,102.7926,103.0515,102.7391,102.8819,44591.0
2018-01-18 14:30:00,115.25,115.86,115.16,115.73,56310.0,102.864,103.4085,102.7837,103.2924,56310.0
2018-01-18 15:00:00,115.68,115.77,115.38,115.62,47784.0,103.2478,103.3281,102.9801,103.1943,47784.0
2018-01-18 15:30:00,115.59,115.67,115.12,115.54,185109.0,103.1675,103.2389,102.748,103.1229,185109.0
2018-01-19 09:30:00,116.24,116.46,115.21,115.79,119776.0,103.7476,103.944,102.8283,103.346,119776.0
2018-01-19 10:00:00,115.84,116.56,115.52,116.55,34266.0,103.3906,104.0332,103.105,104.0243,34266.0
2018-01-19 10:30:00,116.53,117.13,116.36,116.38,52847.0,104.0065,104.542,103.8547,103.8726,52847.0
2018-01-19 11:00:00,116.38,116.74,116.1,116.48,47386.0,103.8726,104.1939,103.6227,103.9618,47386.0
2018-01-19 11:30:00,116.48,116.76,116.2,116.3,72822.0,103.9618,104.2118,103.7119,103.8012,72822.0
2018-01-19 12:00:00,116.32,117.47,116.26,117.27,62182.0,103.819,104.8454,103.7655,104.6669,62182.0
2018-01-19 12:30:00,117.26,117.47,117.22,117.32,46090.0,104.658,104.8454,104.6223,104.7116,46090.0
2018-01-19 13:00:00,117.35,117.41,116.85,116.92,28022.0,104.7383,104.7919,104.2921,104.3546,28022.0
2018-01-19 13:30:00,116.92,116.97,116.47,116.56,34063.0,104.3546,104.3992,103.9529,104.0332,34063.0
2018-01-19 14:00:00,116.55,117.06,116.55,116.93,52387.0,104.0243,104.4795,104.0243,104.3635,52387.0
2018-01-19 14:30:00,116.86,117.4,116.86,117.17,63181.0,104.301,104.783,104.301,104.5777,63181.0
2018-01-19 15:00:00,117.12,117.51,117.12,117.41,63087.0,104.5331,104.8811,104.5331,104.7919,63087.0
2018-01-19 15:30:00,117.42,117.42,116.86,117.02,148142.0,104.8008,104.8008,104.301,104.4438,148142.0
2018-01-22 09:30:00,116.88,117.55,115.96,117.54,125022.0,104.3189,104.9169,103.4977,104.9079,125022.0
2018-01-22 10:00:00,117.51,117.8,116.84,116.9,119112.0,104.8811,105.14,104.2832,104.3367,119112.0
2018-01-22 10:30:00,116.97,117.12,116.33,116.92,157036.0,104.3992,104.5331,103.828,104.3546,157036.0
2018-01-22 11:00:00,116.92,117.48,115.9,116.05,91503.0,104.3546,104.8544,103.4442,103.5781,91503.0
2018-01-22 11:30:00,116.03,116.92,115.9,116.57,80531.0,103.5602,104.3546,103.4442,104.0422,80531.0
2018-01-22 12:00:00,116.67,116.9,116.3,116.79,66835.0,104.1314,104.3367,103.8012,104.2385,66835.0
2018-01-22 12:30:00,116.77,117.02,116.69,116.72,26946.0,104.2207,104.4438,104.1493,104.1761,26946.0
2018-01-22 13:00:00,116.73,117.04,116.48,117.0,40230.0,104.185,104.4617,103.9618,104.426,40230.0
2018-01-22 13:30:00,117.04,117.16,116.79,117.05,39993.0,104.4617,104.5688,104.2385,104.4706,39993.0
2018-01-22 14:00:00,117.1,117.54,117.02,117.31,38547.0,104.5152,104.9079,104.4438,104.7026,38547.0
2018-01-22 14:30:00,117.31,117.68,117.29,117.56,49791.0,104.7026,105.0329,104.6848,104.9258,49791.0
2018-01-22 15:00:00,117.56,117.9,117.36,117.83,53731.0,104.9258,105.2292,104.7473,105.1668,53731.0
2018-01-22 15:30:00,117.83,118.19,117.69,118.03,166330.0,105.1668,105.4881,105.0418,105.3453,166330.0
2018-01-23 09:30:00,117.74,118.43,117.08,117.68,79265.0,105.0864,105.7023,104.4974,105.0329,79265.0
2018-01-23 10:00:00,117.74,117.81,116.95,116.95,67496.0,105.0864,105.1489,104.3813,104.3813,67496.0
2018-01-23 10:30:00,116.91,117.39,116.6,117.2,80552.0,104.3456,104.774,104.0689,104.6045,80552.0
2018-01-23 11:00:00,117.19,117.75,117.15,117.47,48583.0,104.5955,105.0954,104.5598,104.8454,48583.0
2018-01-23 11:30:00,117.48,117.61,117.08,117.4,46996.0,104.8544,104.9704,104.4974,104.783,46996.0
2018-01-23 12:00:00,117.39,117.76,117.25,117.54,36534.0,104.774,105.1043,104.6491,104.9079,36534.0
2018-01-23 12:30:00,117.56,117.76,117.44,117.75,30441.0,104.9258,105.1043,104.8187,105.0954,30441.0
2018-01-23 13:00:00,117.76,117.95,117.56,117.92,41037.0,105.1043,105.2739,104.9258,105.2471,41037.0
2018-01-23 13:30:00,117.91,118.05,117.57,117.78,50463.0,105.2382,105.3631,104.9347,105.1221,50463.0
2018-01-23 14:00:00,117.77,118.14,117.68,118.12,52866.0,105.1132,105.4434,105.0329,105.4256,52866.0
2018-01-23 14:30:00,118.15,118.65,118.14,118.59,83981.0,105.4524,105.8986,105.4434,105.8451,83981.0
2018-01-23 15:00:00,118.58,118.88,118.32,118.82,94801.0,105.8362,106.1039,105.6041,106.0504,94801.0
2018-01-23 15:30:00,118.79,119.14,118.76,119.1,269581.0,106.0236,106.336,105.9968,106.3003,269581.0
2018-01-24 09:30:00,119.26,119.69,118.26,119.03,49880.0,106.4431,106.8269,105.5505,106.2378,49880.0
2018-01-24 10:00:00,118.88,119.44,118.88,119.04,45464.0,106.1039,106.6037,106.1039,106.2467,45464.0
2018-01-24 10:30:00,119.02,119.39,118.99,119.35,64986.0,106.2289,106.5591,106.2021,106.5234,64986.0
2018-01-24 11:00:00,119.38,119.49,118.84,118.94,83070.0,106.5502,106.6484,106.0682,106.1575,83070.0
2018-01-24 11:30:00,118.87,119.38,118.57,119.19,69414.0,106.095,106.5502,105.8272,106.3806,69414.0
2018-01-24 12:00:00,119.19,119.37,118.93,119.15,74337.0,106.3806,106.5413,106.1485,106.3449,74337.0
2018-01-24 12:30:00,119.12,119.39,118.92,119.37,39268.0,106.3181,106.5591,106.1396,106.5413,39268.0
2018-01-24 13:00:00,119.36,119.95,118.98,119.89,31184.0,106.5323,107.0589,106.1932,107.0054,31184.0
2018-01-24 13:30:00,119.85,120.39,119.77,120.19,31643.0,106.9697,107.4516,106.8983,107.2731,31643.0
2018-01-24 14:00:00,120.22,120.49,119.92,120.42,37841.0,107.2999,107.5409,107.0321,107.4784,37841.0
2018-01-24 14:30:00,120.44,120.73,120.24,120.49,99460.0,107.4963,107.7551,107.3178,107.5409,99460.0
2018-01-24 15:00:00,120.43,120.81,120.33,120.77,53824.0,107.4873,107.8265,107.3981,107.7908,53824.0
2018-01-24 15:30:00,120.78,121.24,120.53,120.99,188017.0,107.7997,108.2103,107.5766,107.9872,188017.0
2018-01-25 09:30:00,121.12,121.34,119.63,120.47,158207.0,108.1032,108.2995,106.7733,107.523,158207.0
2018-01-25 10:00:00,120.47,120.66,119.76,120.56,116761.0,107.523,107.6926,106.8893,107.6034,116761.0
2018-01-25 10:30:00,120.52,120.89,120.15,120.59,46415.0,107.5677,107.8979,107.2374,107.6301,46415.0
2018-01-25 11:00:00,120.6,121.0,120.21,120.7,57542.0,107.6391,107.9961,107.291,107.7283,57542.0
2018-01-25 11:30:00,120.78,120.86,120.31,120.74,59499.0,107.7997,107.8711,107.3802,107.764,59499.0
2018-01-25 12:00:00,120.69,120.82,120.25,120.69,56002.0,107.7194,107.8354,107.3267,107.7194,56002.0
2018-01-25 12:30:00,120.79,120.87,120.52,120.73,35146.0,107.8086,107.88,107.5677,107.7551,35146.0
2018-01-25 13:00:00,120.73,120.84,120.45,120.71,38256.0,107.7551,107.8533,107.5052,107.7372,38256.0
2018-01-25 13:30:00,120.71,120.93,120.64,120.69,38217.0,107.7372,107.9336,107.6748,107.7194,38217.0
2018-01-25 14:00:00,120.7,121.02,120.67,120.92,28789.0,107.7283,108.0139,107.7015,107.9247,28789.0
2018-01-25 14:30:00,120.84,121.08,120.53,120.6,112251.0,107.8533,108.0675,107.5766,107.6391,112251.0
2018-01-25 15:00:00,120.56,120.8,120.36,120.68,76164.0,107.6034,107.8176,107.4249,107.7105,76164.0
2018-01-25 15:30:00,120.67,121.06,120.56,120.94,136875.0,107.7015,108.0496,107.6034,107.9425,136875.0
2018-01-26 09:30:00,123.34,123.9,121.66,123.28,175864.0,110.0846,110.5844,108.5851,110.031,175864.0
2018-01-26 10:00:00,123.29,123.29,121.72,122.34,157360.0,110.04,110.04,108.6387,109.1921,157360.0
2018-01-26 10:30:00,122.35,122.97,122.0,122.24,111433.0,109.201,109.7544,108.8886,109.1028,111433.0
2018-01-26 11:00:00,122.23,122.79,121.84,122.75,94228.0,109.0939,109.5937,108.7458,109.558,94228.0
2018-01-26 11:30:00,122.78,122.83,122.18,122.24,39202.0,109.5848,109.6294,109.0493,109.1028,39202.0
2018-01-26 12:00:00,122.24,122.48,121.87,122.48,47079.0,109.1028,109.317,108.7726,109.317,47079.0
2018-01-26 12:30:00,122.48,123.04,122.4,122.94,34927.0,109.317,109.8168,109.2456,109.7276,34927.0
2018-01-26 13:00:00,122.91,123.35,122.68,123.23,36155.0,109.7008,110.0935,109.4955,109.9864,36155.0
2018-01-26 13:30:00,123.23,123.4,122.88,122.88,36021.0,109.9864,110.1381,109.674,109.674,36021.0
2018-01-26 14:00:00,122.92,123.21,122.59,122.6,40234.0,109.7097,109.9686,109.4152,109.4241,40234.0
2018-01-26 14:30:00,122.62,123.37,122.54,123.18,46446.0,109.442,110.1114,109.3706,109.9418,46446.0
2018-01-26 15:00:00,123.12,123.59,123.04,123.18,52844.0,109.8882,110.3077,109.8168,109.9418,52844.0
2018-01-26 15:30:00,123.15,123.64,123.15,123.64,131950.0,109.915,110.3524,109.915,110.3524,131950.0
2018-01-29 09:30:00,123.52,123.6,122.72,123.5,49194.0,110.2453,110.3167,109.5312,110.2274,49194.0
2018-01-29 10:00:00,123.5,123.63,122.97,123.31,49717.0,110.2274,110.3434,109.7544,110.0578,49717.0
2018-01-29 10:30:00,123.34,123.37,122.89,123.01,86477.0,110.0846,110.1114,109.683,109.7901,86477.0
2018-01-29 11:00:00,123.05,123.54,122.94,123.4,56157.0,109.8258,110.2631,109.7276,110.1381,56157.0
2018-01-29 11:30:00,123.46,123.46,122.78,122.85,38212.0,110.1917,110.1917,109.5848,109.6473,38212.0
2018-01-29 12:00:00,122.84,123.3,122.77,122.82,37105.0,109.6383,110.0489,109.5759,109.6205,37105.0
2018-01-29 12:30:00,122.87,123.15,122.8,123.09,107650.0,109.6651,109.915,109.6026,109.8615,107650.0
2018-01-29 13:00:00,123.13,123.48,123.09,123.45,96307.0,109.8972,110.2096,109.8615,110.1828,96307.0
2018-01-29 13:30:00,123.48,123.5,122.95,123.13,59726.0,110.2096,110.2274,109.7365,109.8972,59726.0
2018-01-29 14:00:00,123.1,123.23,122.93,123.08,61404.0,109.8704,109.9864,109.7187,109.8525,61404.0
2018-01-29 14:30:00,123.09,123.24,122.95,123.13,68234.0,109.8615,109.9953,109.7365,109.8972,68234.0
2018-01-29 15:00:00,123.07,123.23,123.02,123.19,87006.0,109.8436,109.9864,109.799,109.9507,87006.0
2018-01-29 15:30:00,123.14,123.21,122.77,122.9,241967.0,109.9061,109.9686,109.5759,109.6919,241967.0
2018-01-30 09:30:00,121.57,122.7,121.07,121.51,127229.0,108.5048,109.5134,108.0586,108.4513,127229.0
2018-01-30 10:00:00,121.38,121.48,119.68,119.96,148638.0,108.3352,108.4245,106.8179,107.0678,148638.0
2018-01-30 10:30:00,120.0,120.5,119.37,119.7,77412.0,107.1035,107.5498,106.5413,106.8358,77412.0
2018-01-30 11:00:00,119.62,119.7,118.5,118.52,122427.0,106.7644,106.8358,105.7648,105.7826,122427.0
2018-01-30 11:30:00,118.54,118.76,118.16,118.43,100037.0,105.8005,105.9968,105.4613,105.7023,100037.0
2018-01-30 12:00:00,118.51,118.71,117.92,118.1,59043.0,105.7737,105.9522,105.2471,105.4077,59043.0
2018-01-30 12:30:00,118.04,118.36,117.97,118.3,27569.0,105.3542,105.6398,105.2917,105.5862,27569.0
2018-01-30 13:00:00,118.3,118.32,117.7,117.71,47275.0,105.5862,105.6041,105.0507,105.0597,47275.0
2018-01-30 13:30:00,117.7,118.56,117.57,118.56,157619.0,105.0507,105.8183,104.9347,105.8183,157619.0
2018-01-30 14:00:00,118.63,119.22,118.39,118.71,85417.0,105.8808,106.4074,105.6666,105.9522,85417.0
2018-01-30 14:30:00,118.67,119.05,118.56,118.78,69388.0,105.9165,106.2556,105.8183,106.0147,69388.0
2018-01-30 15:00:00,118.74,119.09,118.6,119.04,100451.0,105.979,106.2913,105.854,106.2467,100451.0
2018-01-30 15:30:00,119.04,119.45,118.91,119.22,315095.0,106.2467,106.6127,106.1307,106.4074,315095.0
2018-01-31 09:30:00,119.86,120.47,119.18,119.28,68770.0,106.9786,107.523,106.3717,106.4609,68770.0
2018-01-31 10:00:00,119.34,120.11,118.73,118.77,75281.0,106.5145,107.2017,105.97,106.0057,75281.0
2018-01-31 10:30:00,118.72,119.06,118.2,118.36,71765.0,105.9611,106.2646,105.497,105.6398,71765.0
2018-01-31 11:00:00,118.36,118.45,117.72,117.76,70609.0,105.6398,105.7201,105.0686,105.1043,70609.0
2018-01-31 11:30:00,117.73,118.13,117.62,118.05,44552.0,105.0775,105.4345,104.9793,105.3631,44552.0
2018-01-31 12:00:00,118.06,118.45,118.0,118.33,36467.0,105.372,105.7201,105.3185,105.613,36467.0
2018-01-31 12:30:00,118.33,118.53,117.9,118.07,38879.0,105.613,105.7915,105.2292,105.381,38879.0
2018-01-31 13:00:00,118.08,118.18,117.67,117.7,66360.0,105.3899,105.4791,105.024,105.0507,66360.0
2018-01-31 13:30:00,117.73,117.96,117.66,117.69,24547.0,105.0775,105.2828,105.015,105.0418,24547.0
2018-01-31 14:00:00,117.75,117.91,117.09,117.15,46413.0,105.0954,105.2382,104.5063,104.5598,46413.0
2018-01-31 14:30:00,117.12,117.38,115.82,116.45,96888.0,104.5331,104.7651,103.3728,103.9351,96888.0
2018-01-31 15:00:00,116.44,116.57,116.0,116.37,97011.0,103.9261,104.0422,103.5334,103.8637,97011.0
2018-01-31 15:30:00,116.38,117.16,116.31,116.99,193545.0,103.8726,104.5688,103.8101,104.417,193545.0
2018-02-01 09:30:00,116.24,117.66,115.83,116.91,45047.0,103.7476,105.015,103.3817,104.3456,45047.0
2018-02-01 10:00:00,116.87,118.83,116.81,118.13,77713.0,104.3099,106.0593,104.2564,105.4345,77713.0
2018-02-01 10:30:00,118.2,118.2,117.02,117.09,45126.0,105.497,105.497,104.4438,104.5063,45126.0
2018-02-01 11:00:00,117.13,117.3,116.65,116.81,41591.0,104.542,104.6937,104.1136,104.2564,41591.0
2018-02-01 11:30:00,116.89,117.9,116.87,117.4,36523.0,104.3278,105.2292,104.3099,104.783,36523.0
2018-02-01 12:00:00,117.44,117.6,117.13,117.13,12206.0,104.8187,104.9615,104.542,104.542,12206.0
2018-02-01 12:30:00,117.23,117.52,117.14,117.23,20316.0,104.6312,104.8901,104.5509,104.6312,20316.0
2018-02-01 13:00:00,117.23,117.89,117.23,117.58,36744.0,104.6312,105.2203,104.6312,104.9436,36744.0
2018-02-01 13:30:00,117.56,117.79,117.23,117.41,20247.0,104.9258,105.1311,104.6312,104.7919,20247.0
2018-02-01 14:00:00,117.36,117.69,116.64,117.19,33758.0,104.7473,105.0418,104.1046,104.5955,33758.0
2018-02-01 14:30:00,117.19,117.39,117.02,117.38,30411.0,104.5955,104.774,104.4438,104.7651,30411.0
2018-02-01 15:00:00,117.38,117.43,116.74,116.77,37554.0,104.7651,104.8097,104.1939,104.2207,37554.0
2018-02-01 15:30:00,116.74,117.35,116.54,117.3,137696.0,104.1939,104.7383,104.0154,104.6937,137696.0
2018-02-02 09:30:00,116.02,116.79,115.92,116.65,46137.0,103.5513,104.2385,103.462,104.1136,46137.0
2018-02-02 10:00:00,116.69,117.16,116.47,116.9,58639.0,104.1493,104.5688,103.9529,104.3367,58639.0
2018-02-02 10:30:00,116.86,117.18,116.51,116.73,39999.0,104.301,104.5866,103.9886,104.185,39999.0
2018-02-02 11:00:00,116.64,116.95,116.21,116.74,21426.0,104.1046,104.3813,103.7209,104.1939,21426.0
2018-02-02 11:30:00,116.73,116.96,116.28,116.37,37807.0,104.185,104.3903,103.7833,103.8637,37807.0
2018-02-02 12:00:00,116.4,116.95,116.35,116.61,31446.0,103.8904,104.3813,103.8458,104.0779,31446.0
2018-02-02 12:30:00,116.56,116.91,116.39,116.56,16317.0,104.0332,104.3456,103.8815,104.0332,16317.0
2018-02-02 13:00:00,116.59,116.72,116.08,116.35,16251.0,104.06,104.1761,103.6048,103.8458,16251.0
2018-02-02 13:30:00,116.43,116.43,115.57,115.74,30419.0,103.9172,103.9172,103.1496,103.3014,30419.0
2018-02-02 14:00:00,115.73,115.81,114.22,114.22,105170.0,103.2924,103.3638,101.9447,101.9447,105170.0
2018-02-02 14:30:00,114.21,114.53,113.48,113.56,100876.0,101.9358,102.2214,101.2843,101.3557,100876.0
2018-02-02 15:00:00,113.63,114.39,113.12,114.06,94739.0,101.4181,102.0965,100.9629,101.8019,94739.0
2018-02-02 15:30:00,114.03,114.56,113.8,113.94,170095.0,101.7751,102.2482,101.5699,101.6948,170095.0
2018-02-05 09:30:00,113.05,114.87,112.37,112.48,165471.0,100.9005,102.5249,100.2935,100.3917,165471.0
2018-02-05 10:00:00,112.5,113.71,112.48,113.64,92332.0,100.4096,101.4895,100.3917,101.4271,92332.0
2018-02-05 10:30:00,113.71,114.75,113.11,114.75,80459.0,101.4895,102.4178,100.954,102.4178,80459.0
2018-02-05 11:00:00,114.67,114.71,113.82,114.26,39153.0,102.3464,102.3821,101.5877,101.9804,39153.0
2018-02-05 11:30:00,113.95,114.97,113.95,114.71,32627.0,101.7037,102.6141,101.7037,102.3821,32627.0
2018-02-05 12:00:00,114.64,114.65,113.53,113.94,31222.0,102.3196,102.3285,101.3289,101.6948,31222.0
2018-02-05 12:30:00,114.05,114.38,113.54,113.62,31952.0,101.793,102.0875,101.3378,101.4092,31952.0
2018-02-05 13:00:00,113.55,113.91,113.24,113.24,57022.0,101.3467,101.668,101.07,101.07,57022.0
2018-02-05 13:30:00,113.2,114.08,112.95,114.08,37850.0,101.0343,101.8198,100.8112,101.8198,37850.0
2018-02-05 14:00:00,114.08,114.09,112.79,113.06,23102.0,101.8198,101.8287,100.6684,100.9094,23102.0
2018-02-05 14:30:00,112.87,112.87,111.79,112.04,47819.0,100.7398,100.7398,99.7759,99.999,47819.0
2018-02-05 15:00:00,112.04,112.73,110.93,112.3,93676.0,99.999,100.6149,99.0083,100.2311,93676.0
2018-02-05 15:30:00,112.47,112.47,109.81,109.81,178976.0,100.3828,100.3828,98.0087,98.0087,178976.0
2018-02-06 09:30:00,108.28,110.76,106.74,109.85,85298.0,96.6431,98.8566,95.2686,98.0444,85298.0
2018-02-06 10:00:00,110.01,111.22,108.94,109.94,56742.0,98.1872,99.2671,97.2322,98.1247,56742.0
2018-02-06 10:30:00,109.97,110.73,108.88,109.69,85651.0,98.1515,98.8298,97.1786,97.9016,85651.0
2018-02-06 11:00:00,109.69,111.1,109.47,109.92,67029.0,97.9016,99.16,97.7052,98.1069,67029.0
2018-02-06 11:30:00,109.79,110.59,109.39,109.63,46634.0,97.9908,98.7048,97.6338,97.848,46634.0
2018-02-06 12:00:00,109.82,111.99,109.56,111.92,72763.0,98.0176,99.9544,97.7855,99.8919,72763.0
2018-02-06 12:30:00,111.9,112.09,110.15,111.06,43334.0,99.8741,100.0436,98.3121,99.1243,43334.0
2018-02-06 13:00:00,110.9,111.13,109.98,110.7,34244.0,98.9815,99.1868,98.1604,98.803,34244.0
2018-02-06 13:30:00,110.63,110.63,109.43,109.49,37980.0,98.7405,98.7405,97.6695,97.7231,37980.0
2018-02-06 14:00:00,109.47,111.09,109.46,110.58,52374.0,97.7052,99.1511,97.6963,98.6959,52374.0
2018-02-06 14:30:00,110.59,112.03,110.31,111.93,47048.0,98.7048,99.9901,98.4549,99.9008,47048.0
2018-02-06 15:00:00,111.94,113.11,111.84,112.2,88818.0,99.9098,100.954,99.8205,100.1418,88818.0
2018-02-06 15:30:00,112.19,112.73,111.19,112.19,154824.0,100.1329,100.6149,99.2404,100.1329,154824.0
2018-02-07 09:30:00,112.09,114.58,111.59,114.4,272888.0,100.0436,102.266,99.5974,102.1054,272888.0
2018-02-07 10:00:00,114.26,114.57,113.58,114.03,70596.0,101.9804,102.2571,101.3735,101.7751,70596.0
2018-02-07 10:30:00,113.89,114.5,113.62,113.82,62776.0,101.6502,102.1946,101.4092,101.5877,62776.0
2018-02-07 11:00:00,113.89,113.98,112.87,112.87,54037.0,101.6502,101.7305,100.7398,100.7398,54037.0
2018-02-07 11:30:00,112.87,113.42,112.87,113.41,74022.0,100.7398,101.2307,100.7398,101.2218,74022.0
2018-02-07 12:00:00,113.34,113.49,112.2,112.69,89496.0,101.1593,101.2932,100.1418,100.5792,89496.0
2018-02-07 12:30:00,112.63,112.74,111.54,111.98,106063.0,100.5256,100.6238,99.5527,99.9455,106063.0
2018-02-07 13:00:00,112.06,112.31,110.68,111.0,95461.0,100.0169,100.24,98.7852,99.0708,95461.0
2018-02-07 13:30:00,111.01,111.87,110.48,111.16,105808.0,99.0797,99.8473,98.6067,99.2136,105808.0
2018-02-07 14:00:00,111.15,111.28,110.36,110.95,105577.0,99.2047,99.3207,98.4996,99.0262,105577.0
2018-02-07 14:30:00,110.97,111.35,110.15,110.89,92747.0,99.044,99.3832,98.3121,98.9726,92747.0
2018-02-07 15:00:00,110.82,111.45,110.23,111.18,168250.0,98.9101,99.4724,98.3835,99.2314,168250.0
2018-02-07 15:30:00,111.15,111.63,109.9,109.94,402666.0,99.2047,99.6331,98.089,98.1247,402666.0
2018-02-08 09:30:00,109.93,114.95,109.48,114.22,120156.0,98.1158,102.5963,97.7141,101.9447,120156.0
2018-02-08 10:00:00,114.25,115.35,112.47,112.67,122381.0,101.9715,102.9533,100.3828,100.5613,122381.0
2018-02-08 10:30:00,112.68,113.07,110.87,111.27,75110.0,100.5702,100.9183,98.9548,99.3118,75110.0
2018-02-08 11:00:00,111.17,111.68,110.62,110.85,62907.0,99.2225,99.6777,98.7316,98.9369,62907.0
2018-02-08 11:30:00,110.88,110.9,109.41,110.16,47910.0,98.9637,98.9815,97.6517,98.3211,47910.0
2018-02-08 12:00:00,109.97,110.26,109.33,109.77,48606.0,98.1515,98.4103,97.5803,97.973,48606.0
2018-02-08 12:30:00,109.81,110.38,109.3,109.73,56121.0,98.0087,98.5174,97.5535,97.9373,56121.0
2018-02-08 13:00:00,109.65,111.5,109.64,110.89,57579.0,97.8659,99.517,97.8569,98.9726,57579.0
2018-02-08 13:30:00,110.87,112.61,110.75,111.78,74843.0,98.9548,100.5078,98.8476,99.767,74843.0
2018-02-08 14:00:00,111.77,111.86,110.86,111.1,47918.0,99.758,99.8384,98.9458,99.16,47918.0
2018-02-08 14:30:00,111.05,111.61,110.78,111.32,66861.0,99.1154,99.6152,98.8744,99.3564,66861.0
2018-02-08 15:00:00,111.29,111.58,110.63,111.18,77806.0,99.3296,99.5884,98.7405,99.2314,77806.0
2018-02-08 15:30:00,111.08,111.25,109.6,109.61,253916.0,99.1422,99.2939,97.8212,97.8302,253916.0
2018-02-09 09:30:00,110.39,110.45,107.47,107.8,105267.0,98.5263,98.5799,95.9202,96.2147,105267.0
2018-02-09 10:00:00,108.01,108.52,107.44,108.17,89678.0,96.4021,96.8573,95.8934,96.5449,89678.0
2018-02-09 10:30:00,108.09,108.2,106.5,107.18,94678.0,96.4735,96.5717,95.0544,95.6613,94678.0
2018-02-09 11:00:00,107.02,107.64,106.59,107.08,34313.0,95.5185,96.0719,95.1347,95.5721,34313.0
2018-02-09 11:30:00,107.28,107.48,105.8,105.84,42162.0,95.7506,95.9291,94.4296,94.4653,42162.0
2018-02-09 12:00:00,105.87,106.03,104.23,104.25,89707.0,94.4921,94.6349,93.0284,93.0462,89707.0
2018-02-09 12:30:00,104.27,104.81,103.34,104.8,65066.0,93.0641,93.546,92.234,93.5371,65066.0
2018-02-09 13:00:00,104.56,105.9,104.46,105.46,131612.0,93.3229,94.5189,93.2336,94.1262,131612.0
2018-02-09 13:30:00,105.39,106.92,104.87,106.44,77440.0,94.0637,95.4293,93.5996,95.0008,77440.0
2018-02-09 14:00:00,106.34,109.3,106.34,108.11,114513.0,94.9116,97.5535,94.9116,96.4914,114513.0
2018-02-09 14:30:00,108.05,109.19,107.84,107.96,68047.0,96.4378,97.4553,96.2504,96.3575,68047.0
2018-02-09 15:00:00,107.9,108.48,107.15,108.15,103599.0,96.3039,96.8216,95.6345,96.5271,103599.0
2018-02-09 15:30:00,108.11,110.1,107.99,109.13,158100.0,96.4914,98.2675,96.3843,97.4018,158100.0
2018-02-12 09:30:00,109.8,110.33,109.0,109.42,62375.0,97.9997,98.4728,97.2857,97.6606,62375.0
2018-02-12 10:00:00,109.43,110.28,108.15,108.42,41238.0,97.6695,98.4282,96.5271,96.7681,41238.0
2018-02-12 10:30:00,108.41,109.66,108.05,109.65,32159.0,96.7591,97.8748,96.4378,97.8659,32159.0
2018-02-12 11:00:00,109.52,109.69,108.51,109.14,63659.0,97.7498,97.9016,96.8484,97.4107,63659.0
2018-02-12 11:30:00,109.11,110.57,109.03,110.25,51876.0,97.3839,98.687,97.3125,98.4014,51876.0
2018-02-12 12:00:00,110.34,110.73,110.05,110.33,49802.0,98.4817,98.8298,98.2229,98.4728,49802.0
2018-02-12 12:30:00,110.27,110.6,109.87,110.35,37651.0,98.4192,98.7138,98.0622,98.4906,37651.0
2018-02-12 13:00:00,110.34,110.47,109.54,109.78,24452.0,98.4817,98.5977,97.7677,97.9819,24452.0
2018-02-12 13:30:00,109.79,109.93,109.14,109.75,23033.0,97.9908,98.1158,97.4107,97.9551,23033.0
2018-02-12 14:00:00,109.74,110.12,109.4,110.01,32745.0,97.9462,98.2854,97.6427,98.1872,32745.0
2018-02-12 14:30:00,110.07,110.1,109.46,109.86,33820.0,98.2407,98.2675,97.6963,98.0533,33820.0
2018-02-12 15:00:00,109.87,110.8,109.87,110.26,44200.0,98.0622,98.8923,98.0622,98.4103,44200.0
2018-02-12 15:30:00,110.31,110.4,109.16,109.47,227899.0,98.4549,98.5353,97.4285,97.7052,227899.0
2018-02-13 09:30:00,109.17,109.99,107.82,107.93,44764.0,97.4375,98.1693,96.2325,96.3307,44764.0
2018-02-13 10:00:00,107.93,108.05,107.31,107.44,54749.0,96.3307,96.4378,95.7773,95.8934,54749.0
2018-02-13 10:30:00,107.38,107.62,106.68,106.73,65948.0,95.8398,96.054,95.2151,95.2597,65948.0
2018-02-13 11:00:00,106.71,106.89,106.06,106.33,86023.0,95.2418,95.4025,94.6617,94.9027,86023.0
2018-02-13 11:30:00,106.29,106.8,106.03,106.36,64980.0,94.867,95.3222,94.6349,94.9294,64980.0
2018-02-13 12:00:00,106.43,106.52,105.96,106.43,57133.0,94.9919,95.0722,94.5724,94.9919,57133.0
2018-02-13 12:30:00,106.34,106.72,106.06,106.53,42406.0,94.9116,95.2508,94.6617,95.0812,42406.0
2018-02-13 13:00:00,106.4,106.83,106.19,106.39,30309.0,94.9651,95.3489,94.7777,94.9562,30309.0
2018-02-13 13:30:00,106.45,106.57,106.04,106.21,36862.0,95.0098,95.1169,94.6438,94.7956,36862.0
2018-02-13 14:00:00,106.29,106.85,106.13,106.56,33108.0,94.867,95.3668,94.7242,95.108,33108.0
2018-02-13 14:30:00,106.53,106.65,106.29,106.37,37952.0,95.0812,95.1883,94.867,94.9384,37952.0
2018-02-13 15:00:00,106.34,106.63,106.13,106.55,49362.0,94.9116,95.1704,94.7242,95.099,49362.0
2018-02-13 15:30:00,106.47,106.87,106.16,106.24,246904.0,95.0276,95.3846,94.7509,94.8223,246904.0
2018-02-14 09:30:00,105.5,106.94,105.26,106.75,61465.0,94.1619,95.4471,93.9477,95.2775,61465.0
2018-02-14 10:00:00,106.84,108.19,106.72,107.74,55413.0,95.3579,96.5628,95.2508,96.1611,55413.0
2018-02-14 10:30:00,107.78,108.55,107.46,108.04,79054.0,96.1968,96.8841,95.9112,96.4289,79054.0
2018-02-14 11:00:00,108.15,108.77,107.64,108.74,72799.0,96.5271,97.0804,96.0719,97.0537,72799.0
2018-02-14 11:30:00,108.85,108.86,107.47,107.93,94074.0,97.1518,97.1608,95.9202,96.3307,94074.0
2018-02-14 12:00:00,107.84,108.47,107.52,107.94,55774.0,96.2504,96.8127,95.9648,96.3396,55774.0
2018-02-14 12:30:00,107.94,108.83,107.89,108.7,32020.0,96.3396,97.134,96.295,97.018,32020.0
2018-02-14 13:00:00,108.72,109.43,108.56,109.19,38221.0,97.0358,97.6695,96.893,97.4553,38221.0
2018-02-14 13:30:00,109.25,109.87,108.87,109.78,49308.0,97.5089,98.0622,97.1697,97.9819,49308.0
2018-02-14 14:00:00,109.78,110.0,108.98,109.04,55870.0,97.9819,98.1783,97.2679,97.3214,55870.0
2018-02-14 14:30:00,109.04,109.63,108.95,109.4,42576.0,97.3214,97.848,97.2411,97.6427,42576.0
2018-02-14 15:00:00,109.4,109.6,108.83,108.93,42487.0,97.6427,97.8212,97.134,97.2232,42487.0
2018-02-14 15:30:00,108.89,109.25,108.53,109.06,169462.0,97.1875,97.5089,96.8662,97.3393,169462.0
2018-02-15 09:30:00,109.23,110.28,109.0,109.32,58970.0,97.491,98.4282,97.2857,97.5713,58970.0
2018-02-15 10:00:00,109.32,109.66,108.69,108.71,48029.0,97.5713,97.8748,97.009,97.0269,48029.0
2018-02-15 10:30:00,108.69,108.86,107.85,108.25,60745.0,97.009,97.1608,96.2593,96.6163,60745.0
2018-02-15 11:00:00,108.15,108.55,107.87,108.43,42544.0,96.5271,96.8841,96.2772,96.777,42544.0
2018-02-15 11:30:00,108.43,108.47,107.57,107.87,47874.0,96.777,96.8127,96.0094,96.2772,47874.0
2018-02-15 12:00:00,107.91,108.19,107.79,108.03,21415.0,96.3129,96.5628,96.2058,96.42,21415.0
2018-02-15 12:30:00,108.02,108.3,107.66,107.79,22541.0,96.411,96.661,96.0897,96.2058,22541.0
2018-02-15 13:00:00,107.8,107.98,107.64,107.69,20527.0,96.2147,96.3753,96.0719,96.1165,20527.0
2018-02-15 13:30:00,107.67,108.24,107.6,107.95,27020.0,96.0987,96.6074,96.0362,96.3486,27020.0
2018-02-15 14:00:00,107.97,109.0,107.93,109.0,24612.0,96.3664,97.2857,96.3307,97.2857,24612.0
2018-02-15 14:30:00,108.94,108.94,108.45,108.84,29024.0,97.2322,97.2322,96.7948,97.1429,29024.0
2018-02-15 15:00:00,108.86,109.23,108.73,108.73,43664.0,97.1608,97.491,97.0447,97.0447,43664.0
2018-02-15 15:30:00,108.74,108.82,108.36,108.81,131912.0,97.0537,97.1251,96.7145,97.1161,131912.0
2018-02-16 09:30:00,108.72,109.34,107.63,108.17,51514.0,97.0358,97.5892,96.063,96.5449,51514.0
2018-02-16 10:00:00,108.25,108.31,107.56,107.98,39590.0,96.6163,96.6699,96.0005,96.3753,39590.0
2018-02-16 10:30:00,107.98,108.11,107.69,107.87,32970.0,96.3753,96.4914,96.1165,96.2772,32970.0
2018-02-16 11:00:00,107.91,108.54,107.75,108.09,35360.0,96.3129,96.8752,96.1701,96.4735,35360.0
2018-02-16 11:30:00,108.08,108.4,107.84,108.05,21137.0,96.4646,96.7502,96.2504,96.4378,21137.0
2018-02-16 12:00:00,108.02,108.08,107.45,107.45,60566.0,96.411,96.4646,95.9023,95.9023,60566.0
2018-02-16 12:30:00,107.58,107.75,106.67,106.89,27642.0,96.0183,96.1701,95.2061,95.4025,27642.0
2018-02-16 13:00:00,106.98,107.1,105.86,105.97,33433.0,95.4828,95.5899,94.4832,94.5814,33433.0
2018-02-16 13:30:00,105.94,106.89,105.77,106.63,43745.0,94.5546,95.4025,94.4029,95.1704,43745.0
2018-02-16 14:00:00,106.6,107.02,106.39,106.86,42308.0,95.1437,95.5185,94.9562,95.3757,42308.0
2018-02-16 14:30:00,106.92,107.71,106.92,107.71,32241.0,95.4293,96.1344,95.4293,96.1344,32241.0
2018-02-16 15:00:00,107.7,107.88,107.47,107.61,60724.0,96.1254,96.2861,95.9202,96.0451,60724.0
2018-02-16 15:30:00,107.59,108.11,107.46,107.56,147840.0,96.0273,96.4914,95.9112,96.0005,147840.0
2018-02-20 09:30:00,107.4,107.5,104.85,104.89,54707.0,95.8577,95.9469,93.5817,93.6174,54707.0
2018-02-20 10:00:00,104.94,107.47,104.94,106.85,91618.0,93.6621,95.9202,93.6621,95.3668,91618.0
2018-02-20 10:30:00,106.81,107.76,106.52,107.48,67668.0,95.3311,96.179,95.0722,95.9291,67668.0
2018-02-20 11:00:00,107.5,108.21,107.35,108.05,56074.0,95.9469,96.5806,95.813,96.4378,56074.0
2018-02-20 11:30:00,107.97,108.38,107.57,108.07,80384.0,96.3664,96.7324,96.0094,96.4557,80384.0
2018-02-20 12:00:00,108.09,108.11,107.2,107.38,59315.0,96.4735,96.4914,95.6792,95.8398,59315.0
2018-02-20 12:30:00,107.38,107.8,107.06,107.77,69949.0,95.8398,96.2147,95.5542,96.1879,69949.0
2018-02-20 13:00:00,107.75,107.86,106.14,106.34,36415.0,96.1701,96.2682,94.7331,94.9116,36415.0
2018-02-20 13:30:00,106.21,106.58,105.71,105.85,65578.0,94.7956,95.1258,94.3493,94.4743,65578.0
2018-02-20 14:00:00,105.88,106.12,104.88,104.95,110790.0,94.501,94.7152,93.6085,93.671,110790.0
2018-02-20 14:30:00,104.88,105.25,103.72,105.13,217398.0,93.6085,93.9387,92.5732,93.8316,217398.0
2018-02-20 15:00:00,105.2,106.03,105.13,105.58,187194.0,93.8941,94.6349,93.8316,94.2333,187194.0
2018-02-20 15:30:00,105.58,105.81,104.71,105.41,455494.0,94.2333,94.4386,93.4568,94.0815,455494.0
2018-02-21 09:30:00,116.88,119.0,113.23,118.63,1096248.0,104.3189,106.211,101.0611,105.8808,1096248.0
2018-02-21 10:00:00,118.63,119.3,117.26,119.13,371374.0,105.8808,106.4788,104.658,106.327,371374.0
2018-02-21 10:30:00,119.13,119.19,117.61,118.69,230906.0,106.327,106.3806,104.9704,105.9343,230906.0
2018-02-21 11:00:00,118.76,119.3,116.24,116.44,253450.0,105.9968,106.4788,103.7476,103.9261,253450.0
2018-02-21 11:30:00,116.44,117.01,115.01,116.98,289982.0,103.9261,104.4349,102.6498,104.4081,289982.0
2018-02-21 12:00:00,116.84,117.37,116.06,116.08,169397.0,104.2832,104.7562,103.587,103.6048,169397.0
2018-02-21 12:30:00,116.05,116.6,115.7,116.08,136314.0,103.5781,104.0689,103.2657,103.6048,136314.0
2018-02-21 13:00:00,116.09,117.05,115.53,117.02,144453.0,103.6138,104.4706,103.1139,104.4438,144453.0
2018-02-21 13:30:00,117.01,117.73,116.08,116.51,138294.0,104.4349,105.0775,103.6048,103.9886,138294.0
2018-02-21 14:00:00,116.58,117.26,116.19,116.19,146702.0,104.0511,104.658,103.703,103.703,146702.0
2018-02-21 14:30:00,116.26,116.44,114.33,115.05,226122.0,103.7655,103.9261,102.0429,102.6855,226122.0
2018-02-21 15:00:00,115.02,115.39,114.41,115.12,319649.0,102.6588,102.989,102.1143,102.748,319649.0
2018-02-21 15:30:00,115.08,115.66,113.89,113.99,556804.0,102.7123,103.23,101.6502,101.7394,556804.0
2018-02-22 09:30:00,115.1,115.5,111.29,112.82,145973.0,102.7302,103.0872,99.3296,100.6952,145973.0
2018-02-22 10:00:00,112.88,113.86,112.61,112.91,79015.0,100.7487,101.6234,100.5078,100.7755,79015.0
2018-02-22 10:30:00,112.93,114.31,112.6,112.6,87439.0,100.7934,102.0251,100.4988,100.4988,87439.0
2018-02-22 11:00:00,112.6,113.31,112.28,112.45,59774.0,100.4988,101.1325,100.2132,100.3649,59774.0
2018-02-22 11:30:00,112.44,112.83,112.05,112.73,45867.0,100.356,100.7041,100.0079,100.6149,45867.0
2018-02-22 12:00:00,112.78,112.83,112.12,112.36,36515.0,100.6595,100.7041,100.0704,100.2846,36515.0
2018-02-22 12:30:00,112.4,112.42,111.75,111.96,59060.0,100.3203,100.3382,99.7402,99.9276,59060.0
2018-02-22 13:00:00,112.01,112.34,111.86,111.96,45612.0,99.9722,100.2668,99.8384,99.9276,45612.0
2018-02-22 13:30:00,112.0,112.05,110.54,111.06,80129.0,99.9633,100.0079,98.6602,99.1243,80129.0
2018-02-22 14:00:00,111.1,111.96,111.07,111.89,51272.0,99.16,99.9276,99.1333,99.8651,51272.0
2018-02-22 14:30:00,111.9,112.37,110.91,110.96,79359.0,99.8741,100.2935,98.9905,99.0351,79359.0
2018-02-22 15:00:00,110.94,111.66,110.79,110.84,91418.0,99.0172,99.6599,98.8834,98.928,91418.0
2018-02-22 15:30:00,110.85,111.47,110.2,110.49,239701.0,98.9369,99.4903,98.3568,98.6156,239701.0
2018-02-23 09:30:00,111.15,112.28,111.07,112.2,83761.0,99.2047,100.2132,99.1333,100.1418,83761.0
2018-02-23 10:00:00,112.22,112.78,112.15,112.7,59330.0,100.1597,100.6595,100.0972,100.5881,59330.0
2018-02-23 10:30:00,112.61,113.24,112.18,112.64,81162.0,100.5078,101.07,100.124,100.5345,81162.0
2018-02-23 11:00:00,112.64,113.95,112.29,113.87,67969.0,100.5345,101.7037,100.2221,101.6323,67969.0
2018-02-23 11:30:00,113.9,114.87,113.83,114.79,99223.0,101.6591,102.5249,101.5966,102.4535,99223.0
2018-02-23 12:00:00,114.78,115.85,114.78,115.38,111214.0,102.4445,103.3996,102.4445,102.9801,111214.0
2018-02-23 12:30:00,115.31,116.13,115.31,115.87,90789.0,102.9176,103.6495,102.9176,103.4174,90789.0
2018-02-23 13:00:00,115.88,116.8,115.87,116.29,76808.0,103.4263,104.2475,103.4174,103.7923,76808.0
2018-02-23 13:30:00,116.28,116.61,116.01,116.22,78226.0,103.7833,104.0779,103.5424,103.7298,78226.0
2018-02-23 14:00:00,116.24,116.92,115.96,116.75,85597.0,103.7476,104.3546,103.4977,104.2028,85597.0
2018-02-23 14:30:00,116.75,116.99,116.18,116.76,85657.0,104.2028,104.417,103.6941,104.2118,85657.0
2018-02-23 15:00:00,116.77,117.07,116.42,116.68,90596.0,104.2207,104.4884,103.9083,104.1403,90596.0
2018-02-23 15:30:00,116.65,116.8,116.02,116.37,188794.0,104.1136,104.2475,103.5513,103.8637,188794.0
2018-02-26 09:30:00,116.5,117.74,114.09,114.72,140704.0,103.9797,105.0864,101.8287,102.391,140704.0
2018-02-26 10:00:00,114.75,115.3,113.19,113.41,80756.0,102.4178,102.9087,101.0254,101.2218,80756.0
2018-02-26 10:30:00,113.3,113.71,112.41,112.63,63826.0,101.1236,101.4895,100.3292,100.5256,63826.0
2018-02-26 11:00:00,112.7,113.06,112.32,112.55,58022.0,100.5881,100.9094,100.2489,100.4542,58022.0
2018-02-26 11:30:00,112.51,113.43,112.08,113.43,50369.0,100.4185,101.2396,100.0347,101.2396,50369.0
2018-02-26 12:00:00,113.41,114.14,113.28,113.8,73792.0,101.2218,101.8733,101.1057,101.5699,73792.0
2018-02-26 12:30:00,113.88,114.58,113.58,114.47,59161.0,101.6413,102.266,101.3735,102.1679,59161.0
2018-02-26 13:00:00,114.4,114.52,114.1,114.45,48730.0,102.1054,102.2125,101.8376,102.15,48730.0
2018-02-26 13:30:00,114.39,114.79,113.94,114.08,70704.0,102.0965,102.4535,101.6948,101.8198,70704.0
2018-02-26 14:00:00,114.11,114.35,113.6,113.9,73788.0,101.8465,102.0608,101.3914,101.6591,73788.0
2018-02-26 14:30:00,113.85,114.46,113.66,114.2,79421.0,101.6145,102.1589,101.4449,101.9269,79421.0
2018-02-26 15:00:00,114.2,114.68,113.99,114.68,77340.0,101.9269,102.3553,101.7394,102.3553,77340.0
2018-02-26 15:30:00,114.63,114.96,114.51,114.84,160650.0,102.3107,102.6052,102.2036,102.4981,160650.0
2018-02-27 09:30:00,113.26,113.91,112.4,112.45,189111.0,101.0879,101.668,100.3203,100.3649,189111.0
2018-02-27 10:00:00,112.52,112.6,110.88,110.92,272461.0,100.4274,100.4988,98.9637,98.9994,272461.0
2018-02-27 10:30:00,110.89,111.15,109.56,109.67,194431.0,98.9726,99.2047,97.7855,97.8837,194431.0
2018-02-27 11:00:00,109.58,110.44,109.0,109.31,130742.0,97.8034,98.571,97.2857,97.5624,130742.0
2018-02-27 11:30:00,109.23,110.12,108.9,109.81,96178.0,97.491,98.2854,97.1965,98.0087,96178.0
2018-02-27 12:00:00,109.77,110.42,109.37,110.35,60290.0,97.973,98.5531,97.616,98.4906,60290.0
2018-02-27 12:30:00,110.31,110.42,109.74,109.97,64094.0,98.4549,98.5531,97.9462,98.1515,64094.0
2018-02-27 13:00:00,110.02,110.24,109.78,109.93,49726.0,98.1961,98.3925,97.9819,98.1158,49726.0
2018-02-27 13:30:00,109.93,110.2,109.65,109.97,84697.0,98.1158,98.3568,97.8659,98.1515,84697.0
2018-02-27 14:00:00,110.05,110.36,109.79,110.36,52870.0,98.2229,98.4996,97.9908,98.4996,52870.0
2018-02-27 14:30:00,110.32,110.79,110.29,110.64,76077.0,98.4639,98.8834,98.4371,98.7495,76077.0
2018-02-27 15:00:00,110.6,110.6,109.95,110.14,129302.0,98.7138,98.7138,98.1336,98.3032,129302.0
2018-02-27 15:30:00,110.1,110.19,109.79,109.8,324952.0,98.2675,98.3478,97.9908,97.9997,324952.0
2018-02-28 09:30:00,110.71,111.64,109.68,111.63,67199.0,98.8119,99.642,97.8926,99.6331,67199.0
2018-02-28 10:00:00,111.63,113.5,111.43,113.47,100039.0,99.6331,101.3021,99.4546,101.2753,100039.0
2018-02-28 10:30:00,113.48,113.5,112.14,112.73,99214.0,101.2843,101.3021,100.0883,100.6149,99214.0
2018-02-28 11:00:00,112.67,113.35,112.38,113.01,61213.0,100.5613,101.1682,100.3025,100.8648,61213.0
2018-02-28 11:30:00,113.02,114.39,112.85,114.31,44796.0,100.8737,102.0965,100.722,102.0251,44796.0
2018-02-28 12:00:00,114.34,115.57,114.23,115.55,66807.0,102.0518,103.1496,101.9537,103.1318,66807.0
2018-02-28 12:30:00,115.49,116.11,115.44,115.99,110611.0,103.0782,103.6316,103.0336,103.5245,110611.0
2018-02-28 13:00:00,115.87,115.99,114.32,114.89,91568.0,103.4174,103.5245,102.034,102.5427,91568.0
2018-02-28 13:30:00,114.89,115.26,114.62,114.99,80759.0,102.5427,102.873,102.3017,102.632,80759.0
2018-02-28 14:00:00,114.99,115.36,114.88,115.19,109979.0,102.632,102.9622,102.5338,102.8105,109979.0
2018-02-28 14:30:00,115.11,115.41,114.94,115.06,119291.0,102.7391,103.0068,102.5873,102.6945,119291.0
2018-02-28 15:00:00,115.06,115.26,114.89,115.01,206786.0,102.6945,102.873,102.5427,102.6498,206786.0
2018-02-28 15:30:00,115.04,115.26,114.26,114.26,263143.0,102.6766,102.873,101.9804,101.9804,263143.0
2018-03-01 09:30:00,114.24,114.49,113.43,114.16,90116.0,101.9626,102.1857,101.2396,101.8912,90116.0
2018-03-01 10:00:00,114.24,116.97,114.06,116.68,157188.0,101.9626,104.3992,101.8019,104.1403,157188.0
2018-03-01 10:30:00,116.73,117.36,116.2,116.22,139640.0,104.185,104.7473,103.7119,103.7298,139640.0
2018-03-01 11:00:00,116.26,117.84,116.2,116.96,108130.0,103.7655,105.1757,103.7119,104.3903,108130.0
2018-03-01 11:30:00,117.03,117.89,116.87,117.18,97976.0,104.4527,105.2203,104.3099,104.5866,97976.0
2018-03-01 12:00:00,117.12,117.24,116.74,117.04,76046.0,104.5331,104.6402,104.1939,104.4617,76046.0
2018-03-01 12:30:00,117.03,117.57,116.76,117.05,86278.0,104.4527,104.9347,104.2118,104.4706,86278.0
2018-03-01 13:00:00,116.98,116.98,116.06,116.13,54256.0,104.4081,104.4081,103.587,103.6495,54256.0
2018-03-01 13:30:00,116.12,116.55,115.58,115.58,97734.0,103.6405,104.0243,103.1586,103.1586,97734.0
2018-03-01 14:00:00,115.45,116.29,115.13,116.02,116570.0,103.0425,103.7923,102.7569,103.5513,116570.0
2018-03-01 14:30:00,116.01,116.63,115.75,116.46,124177.0,103.5424,104.0957,103.3103,103.944,124177.0
2018-03-01 15:00:00,116.5,117.56,116.23,116.81,164217.0,103.9797,104.9258,103.7387,104.2564,164217.0
2018-03-01 15:30:00,116.75,117.56,116.5,117.5,317975.0,104.2028,104.9258,103.9797,104.8722,317975.0
2018-03-02 09:30:00,116.67,116.79,113.77,114.38,86982.0,104.1314,104.2385,101.5431,102.0875,86982.0
2018-03-02 10:00:00,114.4,114.76,113.12,113.45,117991.0,102.1054,102.4267,100.9629,101.2575,117991.0
2018-03-02 10:30:00,113.23,114.7,113.12,114.56,100032.0,101.0611,102.3731,100.9629,102.2482,100032.0
2018-03-02 11:00:00,114.48,114.68,113.35,114.14,74083.0,102.1768,102.3553,101.1682,101.8733,74083.0
2018-03-02 11:30:00,114.19,114.53,113.69,114.14,75003.0,101.918,102.2214,101.4717,101.8733,75003.0
2018-03-02 12:00:00,114.1,114.53,113.55,114.29,64652.0,101.8376,102.2214,101.3467,102.0072,64652.0
2018-03-02 12:30:00,114.25,114.31,113.39,113.61,87600.0,101.9715,102.0251,101.2039,101.4003,87600.0
2018-03-02 13:00:00,113.64,113.81,113.24,113.54,51654.0,101.4271,101.5788,101.07,101.3378,51654.0
2018-03-02 13:30:00,113.55,114.87,113.39,114.76,68561.0,101.3467,102.5249,101.2039,102.4267,68561.0
2018-03-02 14:00:00,114.7,115.49,114.7,115.49,70047.0,102.3731,103.0782,102.3731,103.0782,70047.0
2018-03-02 14:30:00,115.47,116.11,115.33,115.92,77825.0,103.0604,103.6316,102.9354,103.462,77825.0
2018-03-02 15:00:00,115.82,115.88,115.32,115.6,71118.0,103.3728,103.4263,102.9265,103.1764,71118.0
2018-03-02 15:30:00,115.5,116.54,115.46,116.06,183051.0,103.0872,104.0154,103.0515,103.587,183051.0
2018-03-05 09:30:00,115.45,116.9,115.12,116.25,47131.0,103.0425,104.3367,102.748,103.7566,47131.0
2018-03-05 10:00:00,116.24,116.56,115.82,116.41,64988.0,103.7476,104.0332,103.3728,103.8994,64988.0
2018-03-05 10:30:00,116.41,117.26,116.01,117.07,53547.0,103.8994,104.658,103.5424,104.4884,53547.0
2018-03-05 11:00:00,117.18,117.55,116.04,116.3,96436.0,104.5866,104.9169,103.5691,103.8012,96436.0
2018-03-05 11:30:00,116.31,116.81,116.17,116.74,77425.0,103.8101,104.2564,103.6852,104.1939,77425.0
2018-03-05 12:00:00,116.78,116.8,116.14,116.32,36557.0,104.2296,104.2475,103.6584,103.819,36557.0
2018-03-05 12:30:00,116.38,116.78,116.31,116.74,26661.0,103.8726,104.2296,103.8101,104.1939,26661.0
2018-03-05 13:00:00,116.79,116.82,116.55,116.67,39043.0,104.2385,104.2653,104.0243,104.1314,39043.0
2018-03-05 13:30:00,116.66,116.81,116.42,116.6,48076.0,104.1225,104.2564,103.9083,104.0689,48076.0
2018-03-05 14:00:00,116.62,116.81,116.28,116.61,49484.0,104.0868,104.2564,103.7833,104.0779,49484.0
2018-03-05 14:30:00,116.57,116.75,116.05,116.15,49284.0,104.0422,104.2028,103.5781,103.6673,49284.0
2018-03-05 15:00:00,116.15,116.29,115.9,115.91,80090.0,103.6673,103.7923,103.4442,103.4531,80090.0
2018-03-05 15:30:00,115.96,116.5,115.85,116.32,154730.0,103.4977,103.9797,103.3996,103.819,154730.0
2018-03-06 09:30:00,116.54,117.25,116.05,116.92,63626.0,104.0154,104.6491,103.5781,104.3546,63626.0
2018-03-06 10:00:00,116.9,116.96,115.69,115.81,45879.0,104.3367,104.3903,103.2567,103.3638,45879.0
2018-03-06 10:30:00,115.76,115.89,115.13,115.43,43189.0,103.3192,103.4353,102.7569,103.0247,43189.0
2018-03-06 11:00:00,115.39,116.43,115.3,116.19,45215.0,102.989,103.9172,102.9087,103.703,45215.0
2018-03-06 11:30:00,116.26,116.45,116.07,116.22,35225.0,103.7655,103.9351,103.5959,103.7298,35225.0
2018-03-06 12:00:00,116.21,116.75,115.96,116.71,23220.0,103.7209,104.2028,103.4977,104.1671,23220.0
2018-03-06 12:30:00,116.69,117.06,116.62,116.96,30446.0,104.1493,104.4795,104.0868,104.3903,30446.0
2018-03-06 13:00:00,117.01,117.13,116.64,116.82,34346.0,104.4349,104.542,104.1046,104.2653,34346.0
2018-03-06 13:30:00,116.82,117.1,116.68,117.0,61205.0,104.2653,104.5152,104.1403,104.426,61205.0
2018-03-06 14:00:00,117.05,117.96,116.94,117.82,45195.0,104.4706,105.2828,104.3724,105.1578,45195.0
2018-03-06 14:30:00,117.85,118.55,117.85,118.45,54334.0,105.1846,105.8094,105.1846,105.7201,54334.0
2018-03-06 15:00:00,118.43,119.04,118.28,118.65,65986.0,105.7023,106.2467,105.5684,105.8986,65986.0
2018-03-06 15:30:00,118.59,118.8,118.17,118.58,156161.0,105.8451,106.0325,105.4702,105.8362,156161.0
2018-03-07 09:30:00,117.43,117.81,115.8,116.44,39861.0,104.8097,105.1489,103.3549,103.9261,39861.0
2018-03-07 10:00:00,116.49,117.5,116.1,117.0,27418.0,103.9708,104.8722,103.6227,104.426,27418.0
2018-03-07 10:30:00,117.08,118.24,117.08,118.24,48247.0,104.4974,105.5327,104.4974,105.5327,48247.0
2018-03-07 11:00:00,118.24,118.31,117.63,117.79,43679.0,105.5327,105.5952,104.9883,105.1311,43679.0
2018-03-07 11:30:00,117.93,117.94,117.12,117.32,17929.0,105.256,105.2649,104.5331,104.7116,17929.0
2018-03-07 12:00:00,117.1,117.44,116.98,117.23,17152.0,104.5152,104.8187,104.4081,104.6312,17152.0
2018-03-07 12:30:00,117.17,117.4,116.47,116.47,17490.0,104.5777,104.783,103.9529,103.9529,17490.0
2018-03-07 13:00:00,116.51,116.61,115.92,116.61,22680.0,103.9886,104.0779,103.462,104.0779,22680.0
2018-03-07 13:30:00,116.66,116.67,116.22,116.38,17912.0,104.1225,104.1314,103.7298,103.8726,17912.0
2018-03-07 14:00:00,116.27,116.63,116.17,116.23,30054.0,103.7744,104.0957,103.6852,103.7387,30054.0
2018-03-07 14:30:00,116.18,116.59,116.11,116.59,36502.0,103.6941,104.06,103.6316,104.06,36502.0
2018-03-07 15:00:00,116.65,117.15,116.56,116.82,46096.0,104.1136,104.5598,104.0332,104.2653,46096.0
2018-03-07 15:30:00,116.85,116.95,116.49,116.74,147590.0,104.2921,104.3813,103.9708,104.1939,147590.0
2018-03-08 09:30:00,117.33,117.33,115.28,115.39,28085.0,104.7205,104.7205,102.8908,102.989,28085.0
2018-03-08 10:00:00,115.51,116.14,114.7,114.87,39945.0,103.0961,103.6584,102.3731,102.5249,39945.0
2018-03-08 10:30:00,114.99,115.54,114.78,114.83,34168.0,102.632,103.1229,102.4445,102.4892,34168.0
2018-03-08 11:00:00,114.83,115.52,114.69,114.93,33997.0,102.4892,103.105,102.3642,102.5784,33997.0
2018-03-08 11:30:00,114.83,115.29,114.54,114.85,33233.0,102.4892,102.8997,102.2303,102.507,33233.0
2018-03-08 12:00:00,114.96,115.78,114.9,115.78,33640.0,102.6052,103.3371,102.5516,103.3371,33640.0
2018-03-08 12:30:00,115.69,115.78,115.12,115.23,28837.0,103.2567,103.3371,102.748,102.8462,28837.0
2018-03-08 13:00:00,115.24,115.43,114.57,114.77,37487.0,102.8551,103.0247,102.2571,102.4356,37487.0
2018-03-08 13:30:00,114.75,115.02,114.56,114.75,21064.0,102.4178,102.6588,102.2482,102.4178,21064.0
2018-03-08 14:00:00,114.75,115.35,114.72,115.12,29839.0,102.4178,102.9533,102.391,102.748,29839.0
2018-03-08 14:30:00,115.16,115.64,114.95,115.53,22924.0,102.7837,103.2121,102.5963,103.1139,22924.0
2018-03-08 15:00:00,115.54,116.35,115.47,115.86,48786.0,103.1229,103.8458,103.0604,103.4085,48786.0
2018-03-08 15:30:00,115.93,116.0,115.37,115.75,101961.0,103.471,103.5334,102.9711,103.3103,101961.0
2018-03-09 09:30:00,116.44,116.83,115.09,115.16,50078.0,103.9261,104.2742,102.7212,102.7837,50078.0
2018-03-09 10:00:00,115.24,115.59,114.4,114.42,54234.0,102.8551,103.1675,102.1054,102.1232,54234.0
2018-03-09 10:30:00,114.43,115.95,114.4,115.92,40083.0,102.1322,103.4888,102.1054,103.462,40083.0
2018-03-09 11:00:00,115.89,116.33,115.33,116.18,20550.0,103.4353,103.828,102.9354,103.6941,20550.0
2018-03-09 11:30:00,116.3,116.46,115.86,116.14,15276.0,103.8012,103.944,103.4085,103.6584,15276.0
2018-03-09 12:00:00,116.19,116.88,115.97,116.88,21510.0,103.703,104.3189,103.5067,104.3189,21510.0
2018-03-09 12:30:00,116.79,117.27,116.65,117.26,21304.0,104.2385,104.6669,104.1136,104.658,21304.0
2018-03-09 13:00:00,117.3,117.78,117.26,117.69,46940.0,104.6937,105.1221,104.658,105.0418,46940.0
2018-03-09 13:30:00,117.66,117.89,117.26,117.89,25470.0,105.015,105.2203,104.658,105.2203,25470.0
2018-03-09 14:00:00,117.89,118.24,117.79,118.15,29904.0,105.2203,105.5327,105.1311,105.4524,29904.0
2018-03-09 14:30:00,118.23,118.57,118.12,118.37,18484.0,105.5238,105.8272,105.4256,105.6487,18484.0
2018-03-09 15:00:00,118.41,118.83,118.32,118.8,34632.0,105.6844,106.0593,105.6041,106.0325,34632.0
2018-03-09 15:30:00,118.86,118.94,118.41,118.83,147442.0,106.0861,106.1575,105.6844,106.0593,147442.0
2018-03-12 09:30:00,118.56,119.25,118.0,118.7,39279.0,105.8183,106.4342,105.3185,105.9433,39279.0
2018-03-12 10:00:00,118.68,118.9,117.64,118.24,54149.0,105.9254,106.1218,104.9972,105.5327,54149.0
2018-03-12 10:30:00,118.16,118.22,117.32,117.37,40134.0,105.4613,105.5148,104.7116,104.7562,40134.0
2018-03-12 11:00:00,117.37,118.1,117.21,117.31,41161.0,104.7562,105.4077,104.6134,104.7026,41161.0
2018-03-12 11:30:00,117.26,117.84,117.26,117.72,26604.0,104.658,105.1757,104.658,105.0686,26604.0
2018-03-12 12:00:00,117.78,118.88,117.57,118.8,32433.0,105.1221,106.1039,104.9347,106.0325,32433.0
2018-03-12 12:30:00,118.81,118.86,118.07,118.38,26529.0,106.0414,106.0861,105.381,105.6577,26529.0
2018-03-12 13:00:00,118.25,118.53,117.82,117.83,18735.0,105.5416,105.7915,105.1578,105.1668,18735.0
2018-03-12 13:30:00,117.82,117.85,117.4,117.59,27763.0,105.1578,105.1846,104.783,104.9526,27763.0
2018-03-12 14:00:00,117.67,118.33,117.53,118.26,28565.0,105.024,105.613,104.899,105.5505,28565.0
2018-03-12 14:30:00,118.23,118.37,117.77,118.37,27319.0,105.5238,105.6487,105.1132,105.6487,27319.0
2018-03-12 15:00:00,118.36,119.0,118.33,118.48,65747.0,105.6398,106.211,105.613,105.7469,65747.0
2018-03-12 15:30:00,118.51,118.86,118.39,118.41,158939.0,105.7737,106.0861,105.6666,105.6844,158939.0
2018-03-13 09:30:00,118.75,118.86,117.26,117.61,33369.0,105.9879,106.0861,104.658,104.9704,33369.0
2018-03-13 10:00:00,117.54,118.56,117.43,118.01,46580.0,104.9079,105.8183,104.8097,105.3274,46580.0
2018-03-13 10:30:00,118.1,119.39,118.1,118.38,52098.0,105.4077,106.5591,105.4077,105.6577,52098.0
2018-03-13 11:00:00,118.4,119.28,118.13,119.13,62660.0,105.6755,106.4609,105.4345,106.327,62660.0
2018-03-13 11:30:00,119.13,119.25,118.28,118.57,34576.0,106.327,106.4342,105.5684,105.8272,34576.0
2018-03-13 12:00:00,118.56,119.2,118.51,119.08,59782.0,105.8183,106.3895,105.7737,106.2824,59782.0
2018-03-13 12:30:00,119.14,120.1,119.13,119.16,56656.0,106.336,107.1928,106.327,106.3538,56656.0
2018-03-13 13:00:00,119.21,119.21,118.91,119.06,19535.0,106.3984,106.3984,106.1307,106.2646,19535.0
2018-03-13 13:30:00,119.13,119.49,118.77,119.42,39508.0,106.327,106.6484,106.0057,106.5859,39508.0
2018-03-13 14:00:00,119.42,119.52,118.79,119.03,38332.0,106.5859,106.6751,106.0236,106.2378,38332.0
2018-03-13 14:30:00,119.05,119.13,118.62,118.63,44229.0,106.2556,106.327,105.8719,105.8808,44229.0
2018-03-13 15:00:00,118.62,119.16,118.55,118.89,67891.0,105.8719,106.3538,105.8094,106.1128,67891.0
2018-03-13 15:30:00,118.91,119.05,118.62,119.0,146557.0,106.1307,106.2556,105.8719,106.211,146557.0
2018-03-14 09:30:00,119.16,119.88,118.62,119.13,46492.0,106.3538,106.9964,105.8719,106.327,46492.0
2018-03-14 10:00:00,119.05,119.11,118.38,119.0,48813.0,106.2556,106.3092,105.6577,106.211,48813.0
2018-03-14 10:30:00,118.96,118.96,118.12,118.74,61167.0,106.1753,106.1753,105.4256,105.979,61167.0
2018-03-14 11:00:00,118.79,118.79,117.5,117.5,52646.0,106.0236,106.0236,104.8722,104.8722,52646.0
2018-03-14 11:30:00,117.59,117.82,117.4,117.64,28154.0,104.9526,105.1578,104.783,104.9972,28154.0
2018-03-14 12:00:00,117.67,117.68,117.27,117.65,20253.0,105.024,105.0329,104.6669,105.0061,20253.0
2018-03-14 12:30:00,117.72,118.01,117.65,117.87,16829.0,105.0686,105.3274,105.0061,105.2025,16829.0
2018-03-14 13:00:00,117.84,117.84,117.41,117.52,11153.0,105.1757,105.1757,104.7919,104.8901,11153.0
2018-03-14 13:30:00,117.6,118.25,117.6,118.02,25284.0,104.9615,105.5416,104.9615,105.3363,25284.0
2018-03-14 14:00:00,118.01,118.01,117.48,117.49,32470.0,105.3274,105.3274,104.8544,104.8633,32470.0
2018-03-14 14:30:00,117.44,117.62,117.0,117.55,30936.0,104.8187,104.9793,104.426,104.9169,30936.0
2018-03-14 15:00:00,117.56,117.56,117.15,117.15,39109.0,104.9258,104.9258,104.5598,104.5598,39109.0
2018-03-14 15:30:00,117.2,117.2,116.55,117.08,121010.0,104.6045,104.6045,104.0243,104.4974,121010.0
2018-03-15 09:30:00,117.54,118.33,116.47,116.63,121556.0,104.9079,105.613,103.9529,104.0957,121556.0
2018-03-15 10:00:00,116.51,117.07,116.28,116.5,56146.0,103.9886,104.4884,103.7833,103.9797,56146.0
2018-03-15 10:30:00,116.53,117.29,116.34,117.12,31992.0,104.0065,104.6848,103.8369,104.5331,31992.0
2018-03-15 11:00:00,117.13,117.71,117.0,117.58,37171.0,104.542,105.0597,104.426,104.9436,37171.0
2018-03-15 11:30:00,117.62,117.62,116.69,116.7,19011.0,104.9793,104.9793,104.1493,104.1582,19011.0
2018-03-15 12:00:00,116.69,116.75,116.03,116.29,13028.0,104.1493,104.2028,103.5602,103.7923,13028.0
2018-03-15 12:30:00,116.21,116.27,115.84,115.92,24719.0,103.7209,103.7744,103.3906,103.462,24719.0
2018-03-15 13:00:00,115.96,116.04,115.53,115.53,18705.0,103.4977,103.5691,103.1139,103.1139,18705.0
2018-03-15 13:30:00,115.5,116.19,115.47,115.84,39260.0,103.0872,103.703,103.0604,103.3906,39260.0
2018-03-15 14:00:00,115.97,116.44,115.91,116.4,17306.0,103.5067,103.9261,103.4531,103.8904,17306.0
2018-03-15 14:30:00,116.44,116.6,116.38,116.59,32048.0,103.9261,104.0689,103.8726,104.06,32048.0
2018-03-15 15:00:00,116.57,116.81,116.44,116.8,38264.0,104.0422,104.2564,103.9261,104.2475,38264.0
2018-03-15 15:30:00,116.77,117.17,116.76,117.1,80864.0,104.2207,104.5777,104.2118,104.5152,80864.0
2018-03-16 09:30:00,116.93,117.41,115.85,116.09,120507.0,104.3635,104.7919,103.3996,103.6138,120507.0
2018-03-16 10:00:00,116.21,116.47,115.76,116.15,39545.0,103.7209,103.9529,103.3192,103.6673,39545.0
2018-03-16 10:30:00,116.21,116.78,116.02,116.74,65508.0,103.7209,104.2296,103.5513,104.1939,65508.0
2018-03-16 11:00:00,116.66,117.08,116.21,116.92,51656.0,104.1225,104.4974,103.7209,104.3546,51656.0
2018-03-16 11:30:00,116.91,117.46,116.76,117.26,47499.0,104.3456,104.8365,104.2118,104.658,47499.0
2018-03-16 12:00:00,117.3,117.81,117.02,117.17,43119.0,104.6937,105.1489,104.4438,104.5777,43119.0
2018-03-16 12:30:00,117.18,117.44,116.89,116.97,17629.0,104.5866,104.8187,104.3278,104.3992,17629.0
2018-03-16 13:00:00,116.92,117.05,116.79,116.9,14799.0,104.3546,104.4706,104.2385,104.3367,14799.0
2018-03-16 13:30:00,116.86,117.09,116.53,116.65,22496.0,104.301,104.5063,104.0065,104.1136,22496.0
2018-03-16 14:00:00,116.69,117.0,116.63,117.0,40643.0,104.1493,104.426,104.0957,104.426,40643.0
2018-03-16 14:30:00,117.01,117.2,116.84,116.96,33581.0,104.4349,104.6045,104.2832,104.3903,33581.0
2018-03-16 15:00:00,116.91,117.03,116.65,116.82,38447.0,104.3456,104.4527,104.1136,104.2653,38447.0
2018-03-16 15:30:00,116.84,117.01,116.57,116.6,142373.0,104.2832,104.4349,104.0422,104.0689,142373.0
2018-03-19 09:30:00,116.79,117.56,116.33,117.25,44495.0,104.2385,104.9258,103.828,104.6491,44495.0
2018-03-19 10:00:00,117.35,117.35,116.22,116.61,39681.0,104.7383,104.7383,103.7298,104.0779,39681.0
2018-03-19 10:30:00,116.56,117.21,116.2,116.62,27132.0,104.0332,104.6134,103.7119,104.0868,27132.0
2018-03-19 11:00:00,116.63,116.9,115.81,115.92,37312.0,104.0957,104.3367,103.3638,103.462,37312.0
2018-03-19 11:30:00,115.92,116.15,115.62,115.91,39720.0,103.462,103.6673,103.1943,103.4531,39720.0
2018-03-19 12:00:00,115.86,116.12,115.49,115.53,38939.0,103.4085,103.6405,103.0782,103.1139,38939.0
2018-03-19 12:30:00,115.55,115.56,115.12,115.3,41689.0,103.1318,103.1407,102.748,102.9087,41689.0
2018-03-19 13:00:00,115.37,115.37,114.85,115.05,26345.0,102.9711,102.9711,102.507,102.6855,26345.0
2018-03-19 13:30:00,115.1,115.58,115.09,115.45,15461.0,102.7302,103.1586,102.7212,103.0425,15461.0
2018-03-19 14:00:00,115.59,115.74,115.32,115.44,31429.0,103.1675,103.3014,102.9265,103.0336,31429.0
2018-03-19 14:30:00,115.37,115.44,114.7,114.96,32473.0,102.9711,103.0336,102.3731,102.6052,32473.0
2018-03-19 15:00:00,115.0,115.51,114.96,115.34,48183.0,102.6409,103.0961,102.6052,102.9444,48183.0
2018-03-19 15:30:00,115.35,116.05,115.24,115.85,132822.0,102.9533,103.5781,102.8551,103.3996,132822.0
2018-03-20 09:30:00,116.39,116.69,114.72,114.94,39296.0,103.8815,104.1493,102.391,102.5873,39296.0
2018-03-20 10:00:00,114.89,115.41,114.66,114.93,18990.0,102.5427,103.0068,102.3374,102.5784,18990.0
2018-03-20 10:30:00,114.99,115.42,114.31,115.33,26687.0,102.632,103.0158,102.0251,102.9354,26687.0
2018-03-20 11:00:00,115.32,115.32,114.2,114.2,36625.0,102.9265,102.9265,101.9269,101.9269,36625.0
2018-03-20 11:30:00,114.17,114.39,113.74,114.23,38228.0,101.9001,102.0965,101.5163,101.9537,38228.0
2018-03-20 12:00:00,114.24,114.53,113.87,114.32,20325.0,101.9626,102.2214,101.6323,102.034,20325.0
2018-03-20 12:30:00,114.17,114.46,114.08,114.14,18691.0,101.9001,102.1589,101.8198,101.8733,18691.0
2018-03-20 13:00:00,114.15,114.8,114.15,114.3,14739.0,101.8823,102.4624,101.8823,102.0161,14739.0
2018-03-20 13:30:00,114.3,114.55,114.23,114.23,14231.0,102.0161,102.2393,101.9537,101.9537,14231.0
2018-03-20 14:00:00,114.25,114.52,114.15,114.36,30653.0,101.9715,102.2125,101.8823,102.0697,30653.0
2018-03-20 14:30:00,114.4,114.63,114.17,114.42,30940.0,102.1054,102.3107,101.9001,102.1232,30940.0
2018-03-20 15:00:00,114.44,114.6,114.21,114.48,33624.0,102.1411,102.2839,101.9358,102.1768,33624.0
2018-03-20 15:30:00,114.47,114.74,114.25,114.25,122184.0,102.1679,102.4088,101.9715,101.9715,122184.0
2018-03-21 09:30:00,114.66,116.29,114.23,115.98,34331.0,102.3374,103.7923,101.9537,103.5156,34331.0
2018-03-21 10:00:00,116.0,116.05,115.57,115.62,46586.0,103.5334,103.5781,103.1496,103.1943,46586.0
2018-03-21 10:30:00,115.63,115.99,115.55,115.6,22012.0,103.2032,103.5245,103.1318,103.1764,22012.0
2018-03-21 11:00:00,115.54,116.09,115.46,115.85,24302.0,103.1229,103.6138,103.0515,103.3996,24302.0
2018-03-21 11:30:00,115.91,116.08,115.41,115.82,47129.0,103.4531,103.6048,103.0068,103.3728,47129.0
2018-03-21 12:00:00,115.86,115.89,115.37,115.87,24960.0,103.4085,103.4353,102.9711,103.4174,24960.0
2018-03-21 12:30:00,115.82,116.23,115.75,116.09,32681.0,103.3728,103.7387,103.3103,103.6138,32681.0
2018-03-21 13:00:00,116.14,116.17,115.95,115.97,11309.0,103.6584,103.6852,103.4888,103.5067,11309.0
2018-03-21 13:30:00,116.0,116.18,115.75,115.75,29645.0,103.5334,103.6941,103.3103,103.3103,29645.0
2018-03-21 14:00:00,115.86,116.25,115.53,115.63,53725.0,103.4085,103.7566,103.1139,103.2032,53725.0
2018-03-21 14:30:00,115.58,115.83,115.44,115.7,26902.0,103.1586,103.3817,103.0336,103.2657,26902.0
2018-03-21 15:00:00,115.7,116.03,115.64,115.75,45212.0,103.2657,103.5602,103.2121,103.3103,45212.0
2018-03-21 15:30:00,115.64,115.87,115.18,115.23,129232.0,103.2121,103.4174,102.8016,102.8462,129232.0
2018-03-22 09:30:00,114.02,114.63,113.88,113.95,73508.0,101.8209,102.3656,101.6959,101.7584,73508.0
2018-03-22 10:00:00,113.88,115.14,113.82,114.56,39644.0,101.6959,102.8211,101.6423,102.3031,39644.0
2018-03-22 10:30:00,114.55,114.57,113.32,113.45,28835.0,102.2942,102.312,101.1958,101.3119,28835.0
2018-03-22 11:00:00,113.33,113.33,112.21,112.35,63063.0,101.2047,101.2047,100.2045,100.3296,63063.0
2018-03-22 11:30:00,112.35,112.93,112.21,112.71,37348.0,100.3296,100.8475,100.2045,100.651,37348.0
2018-03-22 12:00:00,112.64,114.1,112.53,114.1,29579.0,100.5885,101.8923,100.4903,101.8923,29579.0
2018-03-22 12:30:00,114.03,114.26,113.66,113.81,25619.0,101.8298,102.0352,101.4994,101.6333,25619.0
2018-03-22 13:00:00,113.77,114.05,113.37,114.05,22636.0,101.5976,101.8477,101.2404,101.8477,22636.0
2018-03-22 13:30:00,114.12,114.36,113.27,113.31,43006.0,101.9102,102.1245,101.1511,101.1868,43006.0
2018-03-22 14:00:00,113.3,113.47,112.6,112.66,34599.0,101.1779,101.3297,100.5528,100.6064,34599.0
2018-03-22 14:30:00,112.61,112.62,111.94,112.0,48013.0,100.5617,100.5707,99.9634,100.017,48013.0
2018-03-22 15:00:00,111.98,112.39,111.98,112.04,68611.0,99.9991,100.3653,99.9991,100.0527,68611.0
2018-03-22 15:30:00,112.03,112.58,111.63,111.7,202573.0,100.0438,100.5349,99.6866,99.7491,202573.0
2018-03-23 09:30:00,112.41,113.24,111.01,111.1,55357.0,100.3831,101.1243,99.1329,99.2133,55357.0
2018-03-23 10:00:00,111.07,111.7,110.76,111.29,38334.0,99.1865,99.7491,98.9097,99.383,38334.0
2018-03-23 10:30:00,111.24,112.33,110.99,112.15,76294.0,99.3383,100.3117,99.1151,100.151,76294.0
2018-03-23 11:00:00,112.15,112.18,111.11,111.48,50362.0,100.151,100.1777,99.2222,99.5526,50362.0
2018-03-23 11:30:00,111.43,111.43,110.34,110.77,44843.0,99.508,99.508,98.5346,98.9186,44843.0
2018-03-23 12:00:00,110.84,111.43,110.79,110.95,67954.0,98.9811,99.508,98.9365,99.0793,67954.0
2018-03-23 12:30:00,110.96,111.18,110.74,111.08,77992.0,99.0883,99.2847,98.8918,99.1954,77992.0
2018-03-23 13:00:00,111.03,112.39,110.98,112.32,40352.0,99.1508,100.3653,99.1061,100.3028,40352.0
2018-03-23 13:30:00,112.32,112.98,112.14,112.98,55605.0,100.3028,100.8922,100.142,100.8922,55605.0
2018-03-23 14:00:00,112.98,113.26,112.37,112.45,54402.0,100.8922,101.1422,100.3474,100.4189,54402.0
2018-03-23 14:30:00,112.42,112.59,111.02,111.16,36965.0,100.3921,100.5439,99.1419,99.2669,36965.0
2018-03-23 15:00:00,111.09,111.59,110.81,111.37,77025.0,99.2044,99.6509,98.9543,99.4544,77025.0
2018-03-23 15:30:00,111.34,111.34,110.56,110.84,149735.0,99.4276,99.4276,98.7311,98.9811,149735.0
2018-03-26 09:30:00,112.49,113.74,111.87,113.74,108087.0,100.4546,101.5708,99.9009,101.5708,108087.0
2018-03-26 10:00:00,113.77,115.07,113.7,114.2,78744.0,101.5976,102.7585,101.5351,101.9816,78744.0
2018-03-26 10:30:00,114.11,114.15,113.72,113.84,26860.0,101.9013,101.937,101.553,101.6601,26860.0
2018-03-26 11:00:00,113.85,113.91,112.47,112.8,39213.0,101.6691,101.7226,100.4367,100.7314,39213.0
2018-03-26 11:30:00,112.8,113.53,112.74,113.38,41408.0,100.7314,101.3833,100.6778,101.2494,41408.0
2018-03-26 12:00:00,113.33,113.58,113.08,113.23,26015.0,101.2047,101.428,100.9815,101.1154,26015.0
2018-03-26 12:30:00,113.16,113.62,112.95,113.47,44733.0,101.0529,101.4637,100.8654,101.3297,44733.0
2018-03-26 13:00:00,113.49,113.67,113.15,113.67,17321.0,101.3476,101.5083,101.044,101.5083,17321.0
2018-03-26 13:30:00,113.7,113.76,113.48,113.55,29280.0,101.5351,101.5887,101.3387,101.4012,29280.0
2018-03-26 14:00:00,113.54,113.65,113.26,113.45,38803.0,101.3922,101.4905,101.1422,101.3119,38803.0
2018-03-26 14:30:00,113.46,113.61,113.1,113.32,38708.0,101.3208,101.4547,100.9993,101.1958,38708.0
2018-03-26 15:00:00,113.43,114.1,113.43,114.08,38607.0,101.294,101.8923,101.294,101.8745,38607.0
2018-03-26 15:30:00,114.06,114.81,114.0,114.76,211063.0,101.8566,102.5264,101.803,102.4817,211063.0
2018-03-27 09:30:00,114.58,115.21,113.29,115.04,77399.0,102.321,102.8836,101.169,102.7317,77399.0
2018-03-27 10:00:00,114.97,116.26,114.62,115.71,162221.0,102.6692,103.8212,102.3567,103.3301,162221.0
2018-03-27 10:30:00,115.69,116.34,114.96,115.75,65968.0,103.3122,103.8927,102.6603,103.3658,65968.0
2018-03-27 11:00:00,115.79,116.8,115.73,116.6,50744.0,103.4015,104.3034,103.3479,104.1248,50744.0
2018-03-27 11:30:00,116.58,117.45,116.24,116.31,55822.0,104.107,104.8839,103.8034,103.8659,55822.0
2018-03-27 12:00:00,116.28,116.7,115.98,116.55,22298.0,103.8391,104.2141,103.5712,104.0802,22298.0
2018-03-27 12:30:00,116.56,116.82,116.35,116.35,28000.0,104.0891,104.3213,103.9016,103.9016,28000.0
2018-03-27 13:00:00,116.43,117.34,116.43,116.75,22635.0,103.973,104.7857,103.973,104.2588,22635.0
2018-03-27 13:30:00,116.68,116.8,115.76,116.14,32608.0,104.1963,104.3034,103.3747,103.7141,32608.0
2018-03-27 14:00:00,116.12,116.27,115.76,115.79,46564.0,103.6962,103.8302,103.3747,103.4015,46564.0
2018-03-27 14:30:00,115.86,116.19,115.36,115.41,38183.0,103.464,103.7587,103.0175,103.0622,38183.0
2018-03-27 15:00:00,115.4,115.57,114.73,114.96,59651.0,103.0532,103.205,102.4549,102.6603,59651.0
2018-03-27 15:30:00,114.95,115.34,114.51,115.02,210437.0,102.6514,102.9997,102.2585,102.7139,210437.0
2018-03-28 09:30:00,115.28,118.16,114.08,118.13,90257.0,102.9461,105.5179,101.8745,105.4911,90257.0
2018-03-28 10:00:00,118.14,119.42,117.7,118.58,104745.0,105.5001,106.6431,105.1072,105.893,104745.0
2018-03-28 10:30:00,118.61,118.61,116.62,116.72,79801.0,105.9198,105.9198,104.1427,104.232,79801.0
2018-03-28 11:00:00,116.78,117.39,115.48,116.46,44369.0,104.2856,104.8303,103.1247,103.9998,44369.0
2018-03-28 11:30:00,116.37,116.75,115.67,116.38,45304.0,103.9195,104.2588,103.2943,103.9284,45304.0
2018-03-28 12:00:00,116.31,116.65,116.01,116.4,36526.0,103.8659,104.1695,103.598,103.9462,36526.0
2018-03-28 12:30:00,116.39,116.85,116.05,116.38,36153.0,103.9373,104.3481,103.6337,103.9284,36153.0
2018-03-28 13:00:00,116.33,117.2,116.12,116.66,40632.0,103.8837,104.6606,103.6962,104.1784,40632.0
2018-03-28 13:30:00,116.61,116.7,116.11,116.17,32053.0,104.1338,104.2141,103.6873,103.7408,32053.0
2018-03-28 14:00:00,116.29,116.45,115.86,116.07,20843.0,103.848,103.9909,103.464,103.6515,20843.0
2018-03-28 14:30:00,115.89,116.63,115.52,115.52,29587.0,103.4908,104.1516,103.1604,103.1604,29587.0
2018-03-28 15:00:00,115.48,115.86,115.19,115.63,75302.0,103.1247,103.464,102.8657,103.2586,75302.0
2018-03-28 15:30:00,115.64,116.4,115.53,115.98,162867.0,103.2676,103.9462,103.1693,103.5712,162867.0
2018-03-29 09:30:00,116.34,119.16,115.4,118.59,74232.0,103.8927,106.4109,103.0532,105.9019,74232.0
2018-03-29 10:00:00,118.48,119.22,117.82,118.29,32877.0,105.8037,106.4645,105.2143,105.634,32877.0
2018-03-29 10:30:00,118.36,119.19,118.06,118.89,27747.0,105.6965,106.4377,105.4286,106.1698,27747.0
2018-03-29 11:00:00,118.98,119.19,118.44,118.68,37993.0,106.2502,106.4377,105.768,105.9823,37993.0
2018-03-29 11:30:00,118.7,118.8,118.31,118.76,29666.0,106.0002,106.0895,105.6519,106.0537,29666.0
2018-03-29 12:00:00,118.81,118.93,118.34,118.65,23447.0,106.0984,106.2056,105.6787,105.9555,23447.0
2018-03-29 12:30:00,118.57,118.57,117.79,118.04,38162.0,105.8841,105.8841,105.1875,105.4108,38162.0
2018-03-29 13:00:00,118.06,118.18,117.71,118.15,24206.0,105.4286,105.5358,105.1161,105.509,24206.0
2018-03-29 13:30:00,118.13,118.19,117.78,117.83,37872.0,105.4911,105.5447,105.1786,105.2232,37872.0
2018-03-29 14:00:00,117.87,118.23,117.61,118.04,32922.0,105.259,105.5804,105.0268,105.4108,32922.0
2018-03-29 14:30:00,118.07,118.27,117.87,118.1,33039.0,105.4376,105.6162,105.259,105.4644,33039.0
2018-03-29 15:00:00,118.1,118.59,117.9,118.46,36697.0,105.4644,105.9019,105.2858,105.7858,36697.0
2018-03-29 15:30:00,118.44,118.98,118.11,118.52,136339.0,105.768,106.2502,105.4733,105.8394,136339.0
2018-04-02 09:30:00,118.61,119.18,117.72,118.03,258267.0,105.9198,106.4288,105.125,105.4018,258267.0
2018-04-02 10:00:00,117.97,118.2,116.39,116.41,78657.0,105.3483,105.5537,103.9373,103.9552,78657.0
2018-04-02 10:30:00,116.47,116.6,115.39,115.39,65365.0,104.0088,104.1248,103.0443,103.0443,65365.0
2018-04-02 11:00:00,115.45,115.46,113.7,113.87,79741.0,103.0979,103.1068,101.5351,101.6869,79741.0
2018-04-02 11:30:00,113.81,113.81,112.28,113.21,77310.0,101.6333,101.6333,100.267,101.0975,77310.0
2018-04-02 12:00:00,113.29,113.35,112.44,112.62,43691.0,101.169,101.2226,100.4099,100.5707,43691.0
2018-04-02 12:30:00,112.63,113.0,112.38,112.45,46304.0,100.5796,100.91,100.3563,100.4189,46304.0
2018-04-02 13:00:00,112.48,112.62,111.65,111.73,59140.0,100.4456,100.5707,99.7044,99.7759,59140.0
2018-04-02 13:30:00,111.78,112.27,110.83,110.83,53477.0,99.8205,100.2581,98.9722,98.9722,53477.0
2018-04-02 14:00:00,110.83,111.49,110.51,111.19,65015.0,98.9722,99.5616,98.6864,99.2937,65015.0
2018-04-02 14:30:00,111.19,112.26,111.11,111.97,73282.0,99.2937,100.2492,99.2222,99.9902,73282.0
2018-04-02 15:00:00,111.97,112.31,111.74,111.91,119615.0,99.9902,100.2938,99.7848,99.9366,119615.0
2018-04-02 15:30:00,111.91,112.24,111.43,111.92,251818.0,99.9366,100.2313,99.508,99.9456,251818.0
2018-04-03 09:30:00,112.5,113.88,110.5,110.52,251688.0,100.4635,101.6959,98.6775,98.6953,251688.0
2018-04-03 10:00:00,110.43,110.43,108.95,109.67,221644.0,98.615,98.615,97.2933,97.9363,221644.0
2018-04-03 10:30:00,109.88,110.26,109.54,109.98,81249.0,98.1238,98.4632,97.8202,98.2131,81249.0
2018-04-03 11:00:00,109.95,111.02,109.94,110.26,62010.0,98.1863,99.1419,98.1774,98.4632,62010.0
2018-04-03 11:30:00,110.22,110.43,109.83,110.31,45212.0,98.4274,98.615,98.0792,98.5078,45212.0
2018-04-03 12:00:00,110.21,110.74,110.12,110.21,27908.0,98.4185,98.8918,98.3381,98.4185,27908.0
2018-04-03 12:30:00,110.13,110.43,109.75,109.81,69424.0,98.3471,98.615,98.0077,98.0613,69424.0
2018-04-03 13:00:00,109.84,110.18,109.29,110.12,77701.0,98.0881,98.3917,97.5969,98.3381,77701.0
2018-04-03 13:30:00,110.23,111.34,110.23,111.23,67530.0,98.4364,99.4276,98.4364,99.3294,67530.0
2018-04-03 14:00:00,111.23,111.28,110.61,110.71,65971.0,99.3294,99.374,98.7757,98.865,65971.0
2018-04-03 14:30:00,110.66,111.56,110.66,111.45,38620.0,98.8204,99.6241,98.8204,99.5258,38620.0
2018-04-03 15:00:00,111.4,112.09,111.23,111.97,80291.0,99.4812,100.0974,99.3294,99.9902,80291.0
2018-04-03 15:30:00,111.95,111.97,111.48,111.91,172067.0,99.9724,99.9902,99.5526,99.9366,172067.0
2018-04-04 09:30:00,110.09,112.19,109.82,111.6,60950.0,98.3114,100.1867,98.0702,99.6598,60950.0
2018-04-04 10:00:00,111.4,112.11,111.31,111.5,37654.0,99.4812,100.1152,99.4008,99.5705,37654.0
2018-04-04 10:30:00,111.44,112.72,111.44,112.05,19918.0,99.5169,100.66,99.5169,100.0617,19918.0
2018-04-04 11:00:00,112.05,112.86,111.88,112.81,31876.0,100.0617,100.785,99.9098,100.7403,31876.0
2018-04-04 11:30:00,112.89,113.66,112.74,113.59,54054.0,100.8118,101.4994,100.6778,101.4369,54054.0
2018-04-04 12:00:00,113.59,113.9,113.28,113.85,30740.0,101.4369,101.7137,101.1601,101.6691,30740.0
2018-04-04 12:30:00,113.75,114.42,113.69,114.38,28284.0,101.5798,102.1781,101.5262,102.1424,28284.0
2018-04-04 13:00:00,114.36,114.54,113.27,113.46,35595.0,102.1245,102.2852,101.1511,101.3208,35595.0
2018-04-04 13:30:00,113.48,113.72,113.23,113.66,30326.0,101.3387,101.553,101.1154,101.4994,30326.0
2018-04-04 14:00:00,113.61,114.64,113.61,114.49,25288.0,101.4547,102.3745,101.4547,102.2406,25288.0
2018-04-04 14:30:00,114.53,114.62,113.95,114.58,31475.0,102.2763,102.3567,101.7584,102.321,31475.0
2018-04-04 15:00:00,114.63,114.98,114.42,114.76,65983.0,102.3656,102.6782,102.1781,102.4817,65983.0
2018-04-04 15:30:00,114.81,114.85,114.35,114.47,147709.0,102.5264,102.5621,102.1156,102.2227,147709.0
2018-04-05 09:30:00,115.46,115.46,113.52,114.54,104307.0,103.1068,103.1068,101.3744,102.2852,104307.0
2018-04-05 10:00:00,114.52,114.52,113.52,114.42,45514.0,102.2674,102.2674,101.3744,102.1781,45514.0
2018-04-05 10:30:00,114.57,115.3,114.57,115.16,65052.0,102.312,102.9639,102.312,102.8389,65052.0
2018-04-05 11:00:00,115.18,116.58,115.18,116.46,44269.0,102.8568,104.107,102.8568,103.9998,44269.0
2018-04-05 11:30:00,116.48,116.57,115.75,116.07,35586.0,104.0177,104.0981,103.3658,103.6515,35586.0
2018-04-05 12:00:00,116.09,116.46,116.09,116.46,23886.0,103.6694,103.9998,103.6694,103.9998,23886.0
2018-04-05 12:30:00,116.49,116.82,116.26,116.52,29415.0,104.0266,104.3213,103.8212,104.0534,29415.0
2018-04-05 13:00:00,116.57,116.78,116.29,116.74,17717.0,104.0981,104.2856,103.848,104.2499,17717.0
2018-04-05 13:30:00,116.7,116.83,116.24,116.48,24133.0,104.2141,104.3302,103.8034,104.0177,24133.0
2018-04-05 14:00:00,116.52,116.62,116.28,116.51,25341.0,104.0534,104.1427,103.8391,104.0445,25341.0
2018-04-05 14:30:00,116.45,116.59,116.34,116.51,47109.0,103.9909,104.1159,103.8927,104.0445,47109.0
2018-04-05 15:00:00,116.53,116.77,116.22,116.5,43439.0,104.0623,104.2767,103.7855,104.0355,43439.0
2018-04-05 15:30:00,116.5,116.77,116.08,116.39,110311.0,104.0355,104.2767,103.6605,103.9373,110311.0
2018-04-06 09:30:00,115.63,116.37,114.0,115.39,87970.0,103.2586,103.9195,101.803,103.0443,87970.0
2018-04-06 10:00:00,115.33,116.11,114.43,114.51,62866.0,102.9907,103.6873,102.187,102.2585,62866.0
2018-04-06 10:30:00,114.42,114.61,112.76,113.03,68433.0,102.1781,102.3478,100.6957,100.9368,68433.0
2018-04-06 11:00:00,113.17,113.35,112.17,112.38,65048.0,101.0618,101.2226,100.1688,100.3563,65048.0
2018-04-06 11:30:00,112.46,112.75,112.3,112.65,65357.0,100.4278,100.6868,100.2849,100.5975,65357.0
2018-04-06 12:00:00,112.59,112.85,112.3,112.74,34325.0,100.5439,100.7761,100.2849,100.6778,34325.0
2018-04-06 12:30:00,112.69,113.48,112.55,113.43,24157.0,100.6332,101.3387,100.5082,101.294,24157.0
2018-04-06 13:00:00,113.49,113.7,112.96,113.25,47912.0,101.3476,101.5351,100.8743,101.1333,47912.0
2018-04-06 13:30:00,113.26,113.36,111.52,111.61,73412.0,101.1422,101.2315,99.5884,99.6687,73412.0
2018-04-06 14:00:00,111.55,111.84,111.09,111.64,47065.0,99.6151,99.8741,99.2044,99.6955,47065.0
2018-04-06 14:30:00,111.61,111.66,110.77,111.01,54937.0,99.6687,99.7134,98.9186,99.1329,54937.0
2018-04-06 15:00:00,111.03,111.72,110.87,111.47,63062.0,99.1508,99.767,99.0079,99.5437,63062.0
2018-04-06 15:30:00,111.5,112.47,111.41,111.91,171605.0,99.5705,100.4367,99.4901,99.9366,171605.0
2018-04-09 09:30:00,112.94,114.89,112.36,113.49,78912.0,100.8564,102.5978,100.3385,101.3476,78912.0
2018-04-09 10:00:00,113.57,113.58,111.55,111.91,81688.0,101.419,101.428,99.6151,99.9366,81688.0
2018-04-09 10:30:00,111.97,112.88,111.91,112.09,46668.0,99.9902,100.8029,99.9366,100.0974,46668.0
2018-04-09 11:00:00,112.15,112.48,111.9,112.11,27054.0,100.151,100.4456,99.9277,100.1152,27054.0
2018-04-09 11:30:00,112.17,112.39,111.28,111.51,31164.0,100.1688,100.3653,99.374,99.5794,31164.0
2018-04-09 12:00:00,111.6,112.0,111.58,111.74,22314.0,99.6598,100.017,99.6419,99.7848,22314.0
2018-04-09 12:30:00,111.71,111.95,111.42,111.86,26125.0,99.758,99.9724,99.4991,99.892,26125.0
2018-04-09 13:00:00,111.94,112.3,111.89,112.18,17489.0,99.9634,100.2849,99.9188,100.1777,17489.0
2018-04-09 13:30:00,112.26,112.41,112.11,112.28,27708.0,100.2492,100.3831,100.1152,100.267,27708.0
2018-04-09 14:00:00,112.29,112.32,111.7,111.92,28556.0,100.276,100.3028,99.7491,99.9456,28556.0
2018-04-09 14:30:00,111.94,112.08,111.51,111.87,32131.0,99.9634,100.0884,99.5794,99.9009,32131.0
2018-04-09 15:00:00,111.92,111.99,111.07,111.29,62566.0,99.9456,100.0081,99.1865,99.383,62566.0
2018-04-09 15:30:00,111.24,111.26,110.19,110.35,167300.0,99.3383,99.3562,98.4007,98.5435,167300.0
2018-04-10 09:30:00,111.14,111.87,109.53,110.31,105870.0,99.249,99.9009,97.8113,98.5078,105870.0
2018-04-10 10:00:00,110.34,111.25,110.32,111.08,39782.0,98.5346,99.3472,98.5167,99.1954,39782.0
2018-04-10 10:30:00,111.08,111.99,111.08,111.64,46846.0,99.1954,100.0081,99.1954,99.6955,46846.0
2018-04-10 11:00:00,111.69,112.19,111.32,111.32,31607.0,99.7402,100.1867,99.4098,99.4098,31607.0
2018-04-10 11:30:00,111.32,112.08,111.3,111.55,36144.0,99.4098,100.0884,99.3919,99.6151,36144.0
2018-04-10 12:00:00,111.63,111.98,110.8,111.1,21774.0,99.6866,99.9991,98.9454,99.2133,21774.0
2018-04-10 12:30:00,111.18,112.13,111.13,112.13,16499.0,99.2847,100.1331,99.2401,100.1331,16499.0
2018-04-10 13:00:00,112.1,112.68,112.0,112.63,33995.0,100.1063,100.6242,100.017,100.5796,33995.0
2018-04-10 13:30:00,112.61,112.61,111.74,112.25,28580.0,100.5617,100.5617,99.7848,100.2403,28580.0
2018-04-10 14:00:00,112.29,112.29,111.93,111.93,25941.0,100.276,100.276,99.9545,99.9545,25941.0
2018-04-10 14:30:00,111.98,112.38,111.96,112.26,25721.0,99.9991,100.3563,99.9813,100.2492,25721.0
2018-04-10 15:00:00,112.24,112.61,112.01,112.41,36592.0,100.2313,100.5617,100.0259,100.3831,36592.0
2018-04-10 15:30:00,112.38,112.38,112.01,112.12,124654.0,100.3563,100.3563,100.0259,100.1242,124654.0
2018-04-11 09:30:00,111.16,112.27,110.63,111.88,72793.0,99.2669,100.2581,98.7936,99.9098,72793.0
2018-04-11 10:00:00,111.96,112.32,111.06,111.34,30573.0,99.9813,100.3028,99.1776,99.4276,30573.0
2018-04-11 10:30:00,111.34,111.56,110.3,110.3,51951.0,99.4276,99.6241,98.4989,98.4989,51951.0
2018-04-11 11:00:00,110.29,110.91,110.14,110.87,27863.0,98.49,99.0436,98.356,99.0079,27863.0
2018-04-11 11:30:00,110.88,111.26,110.66,111.13,19572.0,99.0168,99.3562,98.8204,99.2401,19572.0
2018-04-11 12:00:00,111.13,111.47,110.99,111.16,26410.0,99.2401,99.5437,99.1151,99.2669,26410.0
2018-04-11 12:30:00,111.14,111.24,110.78,111.06,21235.0,99.249,99.3383,98.9275,99.1776,21235.0
2018-04-11 13:00:00,111.07,111.29,110.82,111.22,17012.0,99.1865,99.383,98.9633,99.3205,17012.0
2018-04-11 13:30:00,111.11,111.44,110.92,111.23,17032.0,99.2222,99.5169,99.0526,99.3294,17032.0
2018-04-11 14:00:00,111.28,111.41,110.85,110.98,25771.0,99.374,99.4901,98.99,99.1061,25771.0
2018-04-11 14:30:00,110.97,111.28,110.74,111.0,21347.0,99.0972,99.374,98.8918,99.124,21347.0
2018-04-11 15:00:00,111.01,111.14,110.6,110.92,43283.0,99.1329,99.249,98.7668,99.0526,43283.0
2018-04-11 15:30:00,111.0,111.25,110.78,110.93,72089.0,99.124,99.3472,98.9275,99.0615,72089.0
2018-04-12 09:30:00,111.46,111.64,110.36,111.53,84426.0,99.5348,99.6955,98.5525,99.5973,84426.0
2018-04-12 10:00:00,111.64,112.35,111.34,112.25,49120.0,99.6955,100.3296,99.4276,100.2403,49120.0
2018-04-12 10:30:00,112.33,112.33,111.26,111.71,56758.0,100.3117,100.3117,99.3562,99.758,56758.0
2018-04-12 11:00:00,111.62,112.57,111.28,112.3,44759.0,99.6777,100.526,99.374,100.2849,44759.0
2018-04-12 11:30:00,112.3,112.59,111.54,111.93,30584.0,100.2849,100.5439,99.6062,99.9545,30584.0
2018-04-12 12:00:00,111.98,112.25,111.5,111.55,26658.0,99.9991,100.2403,99.5705,99.6151,26658.0
2018-04-12 12:30:00,111.52,111.73,111.23,111.38,20585.0,99.5884,99.7759,99.3294,99.4633,20585.0
2018-04-12 13:00:00,111.39,111.51,110.8,110.95,23553.0,99.4723,99.5794,98.9454,99.0793,23553.0
2018-04-12 13:30:00,110.96,111.09,110.46,110.69,23820.0,99.0883,99.2044,98.6418,98.8472,23820.0
2018-04-12 14:00:00,110.74,111.03,110.6,110.82,16342.0,98.8918,99.1508,98.7668,98.9633,16342.0
2018-04-12 14:30:00,110.8,111.11,110.78,111.0,14292.0,98.9454,99.2222,98.9275,99.124,14292.0
2018-04-12 15:00:00,111.08,111.27,110.73,111.05,21650.0,99.1954,99.3651,98.8829,99.1686,21650.0
2018-04-12 15:30:00,111.03,111.14,110.53,110.57,163090.0,99.1508,99.249,98.7043,98.74,163090.0
2018-04-13 09:30:00,111.14,112.4,110.2,110.26,66538.0,99.249,100.3742,98.4096,98.4632,66538.0
2018-04-13 10:00:00,110.26,110.26,107.34,107.46,119341.0,98.4632,98.4632,95.8556,95.9627,119341.0
2018-04-13 10:30:00,107.51,108.15,106.81,107.07,104780.0,96.0074,96.5789,95.3823,95.6145,104780.0
2018-04-13 11:00:00,107.06,107.84,106.88,107.58,59219.0,95.6055,96.3021,95.4448,96.0699,59219.0
2018-04-13 11:30:00,107.57,107.57,106.93,107.28,52702.0,96.061,96.061,95.4894,95.802,52702.0
2018-04-13 12:00:00,107.28,107.28,106.72,106.77,51455.0,95.802,95.802,95.3019,95.3466,51455.0
2018-04-13 12:30:00,106.81,106.98,106.41,106.53,35243.0,95.3823,95.5341,95.0251,95.1322,35243.0
2018-04-13 13:00:00,106.62,106.71,106.11,106.56,50510.0,95.2126,95.293,94.7572,95.159,50510.0
2018-04-13 13:30:00,106.56,106.73,105.93,105.97,57660.0,95.159,95.3108,94.5964,94.6322,57660.0
2018-04-13 14:00:00,105.95,106.12,105.39,105.65,69896.0,94.6143,94.7661,94.1142,94.3464,69896.0
2018-04-13 14:30:00,105.62,106.25,105.46,106.05,71320.0,94.3196,94.8822,94.1767,94.7036,71320.0
2018-04-13 15:00:00,106.02,106.5,105.81,106.23,76671.0,94.6768,95.1055,94.4893,94.8643,76671.0
2018-04-13 15:30:00,106.21,106.78,106.03,106.59,265865.0,94.8465,95.3555,94.6857,95.1858,265865.0
2018-04-16 09:30:00,106.93,107.2,105.02,106.77,170142.0,95.4894,95.7306,93.7838,95.3466,170142.0
2018-04-16 10:00:00,106.8,108.03,106.72,107.57,60638.0,95.3734,96.4718,95.3019,96.061,60638.0
2018-04-16 10:30:00,107.58,107.58,106.83,106.83,31736.0,96.0699,96.0699,95.4001,95.4001,31736.0
2018-04-16 11:00:00,106.86,107.42,106.35,106.62,34803.0,95.4269,95.927,94.9715,95.2126,34803.0
2018-04-16 11:30:00,106.59,106.59,105.88,106.28,32025.0,95.1858,95.1858,94.5518,94.909,32025.0
2018-04-16 12:00:00,106.3,106.56,106.08,106.43,21254.0,94.9269,95.159,94.7304,95.0429,21254.0
2018-04-16 12:30:00,106.4,107.04,106.34,106.85,27382.0,95.0162,95.5877,94.9626,95.418,27382.0
2018-04-16 13:00:00,106.89,107.53,106.82,107.43,25119.0,95.4537,96.0253,95.3912,95.936,25119.0
2018-04-16 13:30:00,107.4,107.68,106.96,107.0,30096.0,95.9092,96.1592,95.5162,95.552,30096.0
2018-04-16 14:00:00,107.09,107.5,106.88,107.28,46116.0,95.6323,95.9985,95.4448,95.802,46116.0
2018-04-16 14:30:00,107.2,107.61,106.86,107.08,43930.0,95.7306,96.0967,95.4269,95.6234,43930.0
2018-04-16 15:00:00,107.16,107.24,106.45,106.66,66369.0,95.6948,95.7663,95.0608,95.2483,66369.0
2018-04-16 15:30:00,106.66,106.77,106.38,106.45,151123.0,95.2483,95.3466,94.9983,95.0608,151123.0
2018-04-17 09:30:00,108.8,109.93,106.78,109.42,199848.0,97.1594,98.1685,95.3555,97.713,199848.0
2018-04-17 10:00:00,109.4,109.53,108.11,108.48,52015.0,97.6952,97.8113,96.5432,96.8736,52015.0
2018-04-17 10:30:00,108.57,109.46,108.47,109.46,32961.0,96.954,97.7488,96.8647,97.7488,32961.0
2018-04-17 11:00:00,109.49,109.68,108.97,109.3,46656.0,97.7755,97.9452,97.3112,97.6059,46656.0
2018-04-17 11:30:00,109.3,109.48,108.6,108.6,45948.0,97.6059,97.7666,96.9808,96.9808,45948.0
2018-04-17 12:00:00,108.61,109.16,108.54,109.01,28172.0,96.9897,97.4809,96.9272,97.3469,28172.0
2018-04-17 12:30:00,109.09,109.18,108.62,108.62,49929.0,97.4183,97.4987,96.9986,96.9986,49929.0
2018-04-17 13:00:00,108.6,108.83,108.45,108.58,27871.0,96.9808,97.1862,96.8468,96.9629,27871.0
2018-04-17 13:30:00,108.58,108.74,108.45,108.65,28335.0,96.9629,97.1058,96.8468,97.0254,28335.0
2018-04-17 14:00:00,108.66,108.89,108.56,108.83,35564.0,97.0344,97.2397,96.9451,97.1862,35564.0
2018-04-17 14:30:00,108.84,109.06,108.59,108.69,35812.0,97.1951,97.3916,96.9718,97.0611,35812.0
2018-04-17 15:00:00,108.69,108.84,108.5,108.83,87663.0,97.0611,97.1951,96.8915,97.1862,87663.0
2018-04-17 15:30:00,108.84,109.13,108.15,108.2,278018.0,97.1951,97.4541,96.5789,96.6236,278018.0
2018-04-18 09:30:00,108.85,109.57,107.01,109.17,201393.0,97.204,97.847,95.5609,97.4898,201393.0
2018-04-18 10:00:00,109.03,109.68,108.6,109.37,90314.0,97.3648,97.9452,96.9808,97.6684,90314.0
2018-04-18 10:30:00,109.35,109.72,108.93,109.18,69215.0,97.6505,97.9809,97.2755,97.4987,69215.0
2018-04-18 11:00:00,109.27,109.27,108.62,109.06,40055.0,97.5791,97.5791,96.9986,97.3916,40055.0
2018-04-18 11:30:00,109.01,109.29,108.41,108.45,40580.0,97.3469,97.5969,96.8111,96.8468,40580.0
2018-04-18 12:00:00,108.48,108.7,107.98,108.0,30721.0,96.8736,97.0701,96.4271,96.445,30721.0
2018-04-18 12:30:00,107.98,108.39,107.87,108.25,36381.0,96.4271,96.7932,96.3289,96.6682,36381.0
2018-04-18 13:00:00,108.23,108.23,107.61,107.72,38976.0,96.6504,96.6504,96.0967,96.1949,38976.0
2018-04-18 13:30:00,107.72,107.85,107.37,107.42,69431.0,96.1949,96.311,95.8824,95.927,69431.0
2018-04-18 14:00:00,107.46,107.54,106.98,106.99,62404.0,95.9627,96.0342,95.5341,95.543,62404.0
2018-04-18 14:30:00,106.97,107.08,106.55,106.82,99899.0,95.5252,95.6234,95.1501,95.3912,99899.0
2018-04-18 15:00:00,106.82,107.33,106.66,107.27,74054.0,95.3912,95.8467,95.2483,95.7931,74054.0
2018-04-18 15:30:00,107.27,107.62,107.2,107.39,171575.0,95.7931,96.1056,95.7306,95.9002,171575.0
2018-04-19 09:30:00,107.55,108.21,106.11,107.48,123485.0,96.0431,96.6325,94.7572,95.9806,123485.0
2018-04-19 10:00:00,107.57,107.67,106.92,107.06,76971.0,96.061,96.1503,95.4805,95.6055,76971.0
2018-04-19 10:30:00,107.03,107.58,106.67,106.79,39729.0,95.5787,96.0699,95.2573,95.3644,39729.0
2018-04-19 11:00:00,106.83,106.91,105.57,105.89,81773.0,95.4001,95.4716,94.275,94.5607,81773.0
2018-04-19 11:30:00,105.87,105.9,104.32,104.93,162345.0,94.5429,94.5696,93.1587,93.7034,162345.0
2018-04-19 12:00:00,104.89,105.45,104.09,104.3,129445.0,93.6677,94.1678,92.9533,93.1408,129445.0
2018-04-19 12:30:00,104.31,104.43,103.61,103.66,94102.0,93.1498,93.2569,92.5247,92.5693,94102.0
2018-04-19 13:00:00,103.6,104.14,103.49,103.55,71490.0,92.5157,92.998,92.4175,92.4711,71490.0
2018-04-19 13:30:00,103.52,104.64,103.52,104.57,59102.0,92.4443,93.4445,92.4443,93.3819,59102.0
2018-04-19 14:00:00,104.59,104.88,104.39,104.77,52225.0,93.3998,93.6588,93.2212,93.5605,52225.0
2018-04-19 14:30:00,104.8,105.24,104.59,105.15,61390.0,93.5873,93.9803,93.3998,93.8999,61390.0
2018-04-19 15:00:00,105.12,105.44,105.02,105.06,56612.0,93.8731,94.1589,93.7838,93.8195,56612.0
2018-04-19 15:30:00,105.09,105.5,104.96,105.18,204695.0,93.8463,94.2124,93.7302,93.9267,204695.0
2018-04-20 09:30:00,105.28,106.45,103.85,104.7,154361.0,94.016,95.0608,92.739,93.498,154361.0
2018-04-20 10:00:00,104.62,104.62,103.42,103.95,65179.0,93.4266,93.4266,92.355,92.8283,65179.0
2018-04-20 10:30:00,104.01,104.9,103.97,104.17,55692.0,92.8819,93.6766,92.8461,93.0247,55692.0
2018-04-20 11:00:00,103.96,104.38,103.81,103.84,34179.0,92.8372,93.2123,92.7033,92.73,34179.0
2018-04-20 11:30:00,103.85,104.33,103.84,104.16,33067.0,92.739,93.1676,92.73,93.0158,33067.0
2018-04-20 12:00:00,104.09,104.09,103.58,103.66,25382.0,92.9533,92.9533,92.4979,92.5693,25382.0
2018-04-20 12:30:00,103.6,103.61,103.26,103.59,26478.0,92.5157,92.5247,92.2121,92.5068,26478.0
2018-04-20 13:00:00,103.57,103.67,102.9,103.4,67425.0,92.4889,92.5782,91.8906,92.3371,67425.0
2018-04-20 13:30:00,103.45,103.9,103.32,103.68,29901.0,92.3818,92.7836,92.2657,92.5872,29901.0
2018-04-20 14:00:00,103.63,103.89,103.46,103.73,39249.0,92.5425,92.7747,92.3907,92.6318,39249.0
2018-04-20 14:30:00,103.71,103.85,103.49,103.74,31118.0,92.614,92.739,92.4175,92.6407,31118.0
2018-04-20 15:00:00,103.71,103.73,103.16,103.31,71688.0,92.614,92.6318,92.1228,92.2568,71688.0
2018-04-20 15:30:00,103.33,103.76,103.19,103.75,159835.0,92.2746,92.6586,92.1496,92.6497,159835.0
2018-04-23 09:30:00,103.26,103.65,102.15,103.59,72591.0,92.2121,92.5604,91.2209,92.5068,72591.0
2018-04-23 10:00:00,103.93,104.0,103.43,103.8,40813.0,92.8104,92.8729,92.3639,92.6943,40813.0
2018-04-23 10:30:00,103.84,104.25,103.6,104.25,37859.0,92.73,93.0962,92.5157,93.0962,37859.0
2018-04-23 11:00:00,104.25,104.84,104.14,104.4,25617.0,93.0962,93.6231,92.998,93.2301,25617.0
2018-04-23 11:30:00,104.41,104.48,104.02,104.41,31577.0,93.2391,93.3016,92.8908,93.2391,31577.0
2018-04-23 12:00:00,104.42,104.65,104.3,104.62,26786.0,93.248,93.4534,93.1408,93.4266,26786.0
2018-04-23 12:30:00,104.65,105.24,104.52,105.07,32681.0,93.4534,93.9803,93.3373,93.8285,32681.0
2018-04-23 13:00:00,105.06,105.1,104.45,104.96,29729.0,93.8195,93.8552,93.2748,93.7302,29729.0
2018-04-23 13:30:00,105.01,105.14,104.67,105.0,64845.0,93.7749,93.891,93.4712,93.7659,64845.0
2018-04-23 14:00:00,105.01,105.09,104.8,104.95,57237.0,93.7749,93.8463,93.5873,93.7213,57237.0
2018-04-23 14:30:00,104.93,105.16,104.74,104.87,96393.0,93.7034,93.9088,93.5338,93.6498,96393.0
2018-04-23 15:00:00,104.82,105.33,104.82,105.24,41980.0,93.6052,94.0606,93.6052,93.9803,41980.0
2018-04-23 15:30:00,105.24,105.6,105.23,105.52,162217.0,93.9803,94.3017,93.9713,94.2303,162217.0
2018-04-24 09:30:00,105.76,106.73,105.2,105.83,85892.0,94.4446,95.3108,93.9445,94.5071,85892.0
2018-04-24 10:00:00,105.74,106.49,105.22,106.18,75696.0,94.4268,95.0965,93.9624,94.8197,75696.0
2018-04-24 10:30:00,106.21,106.92,105.67,106.48,44312.0,94.8465,95.4805,94.3643,95.0876,44312.0
2018-04-24 11:00:00,106.4,107.33,106.24,107.16,37574.0,95.0162,95.8467,94.8733,95.6948,37574.0
2018-04-24 11:30:00,107.2,107.83,106.92,107.34,39985.0,95.7306,96.2932,95.4805,95.8556,39985.0
2018-04-24 12:00:00,107.11,107.34,106.5,106.74,22886.0,95.6502,95.8556,95.1055,95.3198,22886.0
2018-04-24 12:30:00,106.72,106.73,105.59,105.64,25266.0,95.3019,95.3108,94.2928,94.3375,25266.0
2018-04-24 13:00:00,105.61,105.96,105.61,105.89,23787.0,94.3107,94.6232,94.3107,94.5607,23787.0
2018-04-24 13:30:00,105.97,105.98,105.28,105.9,74550.0,94.6322,94.6411,94.016,94.5696,74550.0
2018-04-24 14:00:00,105.92,106.15,105.54,105.78,64098.0,94.5875,94.7929,94.2482,94.4625,64098.0
2018-04-24 14:30:00,105.73,106.35,105.72,106.15,52101.0,94.4178,94.9715,94.4089,94.7929,52101.0
2018-04-24 15:00:00,106.18,106.97,106.17,106.81,56519.0,94.8197,95.5252,94.8108,95.3823,56519.0
2018-04-24 15:30:00,106.81,107.08,106.46,106.94,301040.0,95.3823,95.6234,95.0697,95.4984,301040.0
2018-04-25 09:30:00,106.82,107.97,106.44,107.88,61028.0,95.3912,96.4182,95.0519,96.3378,61028.0
2018-04-25 10:00:00,107.82,109.31,107.82,108.5,71679.0,96.2842,97.6148,96.2842,96.8915,71679.0
2018-04-25 10:30:00,108.39,108.7,107.78,107.97,72669.0,96.7932,97.0701,96.2485,96.4182,72669.0
2018-04-25 11:00:00,107.92,108.67,107.86,108.47,88770.0,96.3735,97.0433,96.3199,96.8647,88770.0
2018-04-25 11:30:00,108.42,108.42,107.85,107.94,22447.0,96.82,96.82,96.311,96.3914,22447.0
2018-04-25 12:00:00,107.8,108.0,107.46,107.98,27503.0,96.2664,96.445,95.9627,96.4271,27503.0
2018-04-25 12:30:00,108.0,108.22,107.89,108.08,14817.0,96.445,96.6414,96.3467,96.5164,14817.0
2018-04-25 13:00:00,108.15,108.44,108.07,108.15,80768.0,96.5789,96.8379,96.5075,96.5789,80768.0
2018-04-25 13:30:00,108.22,108.51,108.08,108.18,39813.0,96.6414,96.9004,96.5164,96.6057,39813.0
2018-04-25 14:00:00,108.2,108.81,108.2,108.64,22824.0,96.6236,97.1683,96.6236,97.0165,22824.0
2018-04-25 14:30:00,108.61,109.04,108.6,108.99,36110.0,96.9897,97.3737,96.9808,97.329,36110.0
2018-04-25 15:00:00,109.0,109.05,108.75,108.86,87498.0,97.338,97.3826,97.1147,97.213,87498.0
2018-04-25 15:30:00,108.85,108.85,107.54,107.82,202089.0,97.204,97.204,96.0342,96.2842,202089.0
2018-04-26 09:30:00,112.62,114.97,111.43,113.15,181022.0,100.5707,102.6692,99.508,101.044,181022.0
2018-04-26 10:00:00,113.14,114.53,113.11,114.44,103949.0,101.035,102.2763,101.0082,102.1959,103949.0
2018-04-26 10:30:00,114.35,115.12,114.09,115.12,97172.0,102.1156,102.8032,101.8834,102.8032,97172.0
2018-04-26 11:00:00,115.06,115.06,112.42,112.84,197423.0,102.7496,102.7496,100.3921,100.7671,197423.0
2018-04-26 11:30:00,112.75,112.96,110.08,110.39,108562.0,100.6868,100.8743,98.3024,98.5793,108562.0
2018-04-26 12:00:00,110.47,111.49,110.32,111.32,71643.0,98.6507,99.5616,98.5167,99.4098,71643.0
2018-04-26 12:30:00,111.3,111.42,110.65,111.09,31121.0,99.3919,99.4991,98.8114,99.2044,31121.0
2018-04-26 13:00:00,111.18,111.76,110.88,111.28,38046.0,99.2847,99.8027,99.0168,99.374,38046.0
2018-04-26 13:30:00,111.31,112.27,110.99,112.2,53153.0,99.4008,100.2581,99.1151,100.1956,53153.0
2018-04-26 14:00:00,112.16,113.47,112.13,113.38,101205.0,100.1599,101.3297,100.1331,101.2494,101205.0
2018-04-26 14:30:00,113.34,113.43,112.83,113.03,77487.0,101.2136,101.294,100.7582,100.9368,77487.0
2018-04-26 15:00:00,113.04,113.16,112.78,112.95,86333.0,100.9457,101.0529,100.7135,100.8654,86333.0
2018-04-26 15:30:00,112.95,113.41,112.94,113.17,203314.0,100.8654,101.2761,100.8564,101.0618,203314.0
2018-04-27 09:30:00,113.16,114.17,112.65,113.34,94871.0,101.0529,101.9548,100.5975,101.2136,94871.0
2018-04-27 10:00:00,113.47,114.68,113.46,114.05,58676.0,101.3297,102.4103,101.3208,101.8477,58676.0
2018-04-27 10:30:00,113.98,114.11,113.57,113.94,26272.0,101.7852,101.9013,101.419,101.7494,26272.0
2018-04-27 11:00:00,114.08,115.66,114.08,115.64,70132.0,101.8745,103.2854,101.8745,103.2676,70132.0
2018-04-27 11:30:00,115.67,116.05,115.44,115.75,46811.0,103.2943,103.6337,103.089,103.3658,46811.0
2018-04-27 12:00:00,115.76,115.85,115.48,115.74,25559.0,103.3747,103.4551,103.1247,103.3569,25559.0
2018-04-27 12:30:00,115.67,116.28,115.37,116.18,33213.0,103.2943,103.8391,103.0264,103.7498,33213.0
2018-04-27 13:00:00,116.19,116.3,116.03,116.23,35005.0,103.7587,103.8569,103.6158,103.7944,35005.0
2018-04-27 13:30:00,116.23,116.23,115.73,115.87,35169.0,103.7944,103.7944,103.3479,103.4729,35169.0
2018-04-27 14:00:00,115.87,116.02,115.55,115.55,37117.0,103.4729,103.6069,103.1872,103.1872,37117.0
2018-04-27 14:30:00,115.55,116.07,115.37,115.99,54985.0,103.1872,103.6515,103.0264,103.5801,54985.0
2018-04-27 15:00:00,115.98,116.33,115.87,116.3,74273.0,103.5712,103.8837,103.4729,103.8569,74273.0
2018-04-27 15:30:00,116.3,116.61,116.29,116.35,241057.0,103.8569,104.1338,103.848,103.9016,241057.0
2018-04-30 09:30:00,116.46,116.68,115.26,115.93,92962.0,103.9998,104.1963,102.9282,103.5265,92962.0
2018-04-30 10:00:00,115.84,116.22,115.21,116.12,95474.0,103.4462,103.7855,102.8836,103.6962,95474.0
2018-04-30 10:30:00,116.09,116.13,115.57,115.57,46570.0,103.6694,103.7051,103.205,103.205,46570.0
2018-04-30 11:00:00,115.55,115.76,115.37,115.44,45920.0,103.1872,103.3747,103.0264,103.089,45920.0
2018-04-30 11:30:00,115.44,115.44,114.56,114.71,61325.0,103.089,103.089,102.3031,102.4371,61325.0
2018-04-30 12:00:00,114.74,114.9,114.5,114.75,49194.0,102.4638,102.6067,102.2495,102.4728,49194.0
2018-04-30 12:30:00,114.72,114.92,114.47,114.66,39671.0,102.446,102.6246,102.2227,102.3924,39671.0
2018-04-30 13:00:00,114.71,114.85,114.24,114.52,40754.0,102.4371,102.5621,102.0173,102.2674,40754.0
2018-04-30 13:30:00,114.51,114.71,114.39,114.62,27868.0,102.2585,102.4371,102.1513,102.3567,27868.0
2018-04-30 14:00:00,114.56,114.78,114.01,114.76,42288.0,102.3031,102.4996,101.812,102.4817,42288.0
2018-04-30 14:30:00,114.7,114.86,114.44,114.85,42796.0,102.4281,102.571,102.1959,102.5621,42796.0
2018-04-30 15:00:00,114.79,114.86,113.86,114.01,61875.0,102.5085,102.571,101.678,101.812,61875.0
2018-04-30 15:30:00,114.03,114.78,114.02,114.45,121342.0,101.8298,102.4996,101.8209,102.2049,121342.0
2018-05-01 09:30:00,113.86,114.67,113.09,113.94,39622.0,101.678,102.4013,100.9904,101.7494,39622.0
2018-05-01 10:00:00,113.88,114.88,113.44,114.5,22376.0,101.6959,102.5889,101.3029,102.2495,22376.0
2018-05-01 10:30:00,114.62,114.86,114.0,114.2,50827.0,102.3567,102.571,101.803,101.9816,50827.0
2018-05-01 11:00:00,114.16,114.75,113.9,114.47,56055.0,101.9459,102.4728,101.7137,102.2227,56055.0
2018-05-01 11:30:00,114.43,115.08,114.3,114.3,30149.0,102.187,102.7675,102.0709,102.0709,30149.0
2018-05-01 12:00:00,114.23,114.57,114.09,114.55,20026.0,102.0084,102.312,101.8834,102.2942,20026.0
2018-05-01 12:30:00,114.55,114.66,114.37,114.41,15439.0,102.2942,102.3924,102.1334,102.1692,15439.0
2018-05-01 13:00:00,114.41,114.66,114.15,114.51,22119.0,102.1692,102.3924,101.937,102.2585,22119.0
2018-05-01 13:30:00,114.48,115.21,114.48,115.08,77457.0,102.2317,102.8836,102.2317,102.7675,77457.0
2018-05-01 14:00:00,115.14,115.23,114.82,114.99,19741.0,102.8211,102.9014,102.5353,102.6871,19741.0
2018-05-01 14:30:00,114.97,115.65,114.94,115.41,19130.0,102.6692,103.2765,102.6424,103.0622,19130.0
2018-05-01 15:00:00,115.41,115.44,114.96,115.06,40622.0,103.0622,103.089,102.6603,102.7496,40622.0
2018-05-01 15:30:00,115.02,115.7,114.95,115.57,140123.0,102.7139,103.3211,102.6514,103.205,140123.0
2018-05-02 09:30:00,115.51,115.59,113.8,114.06,27495.0,103.1515,103.2229,101.6244,101.8566,27495.0
2018-05-02 10:00:00,114.13,115.48,114.13,115.39,21105.0,101.9191,103.1247,101.9191,103.0443,21105.0
2018-05-02 10:30:00,115.42,116.03,115.22,115.86,38113.0,103.0711,103.6158,102.8925,103.464,38113.0
2018-05-02 11:00:00,115.87,116.51,115.72,116.26,33179.0,103.4729,104.0445,103.339,103.8212,33179.0
2018-05-02 11:30:00,116.15,116.38,115.72,116.23,61508.0,103.723,103.9284,103.339,103.7944,61508.0
2018-05-02 12:00:00,116.18,116.23,115.92,116.08,16882.0,103.7498,103.7944,103.5176,103.6605,16882.0
2018-05-02 12:30:00,116.12,116.42,115.98,116.41,10074.0,103.6962,103.9641,103.5712,103.9552,10074.0
2018-05-02 13:00:00,116.54,116.61,116.11,116.5,18041.0,104.0713,104.1338,103.6873,104.0355,18041.0
2018-05-02 13:30:00,116.33,116.52,116.12,116.49,24731.0,103.8837,104.0534,103.6962,104.0266,24731.0
2018-05-02 14:00:00,116.46,117.09,116.44,116.66,70849.0,103.9998,104.5624,103.982,104.1784,70849.0
2018-05-02 14:30:00,116.53,116.96,116.51,116.53,58269.0,104.0623,104.4463,104.0445,104.0623,58269.0
2018-05-02 15:00:00,116.52,116.68,116.16,116.45,107703.0,104.0534,104.1963,103.7319,103.9909,107703.0
2018-05-02 15:30:00,116.47,116.49,115.82,115.91,279952.0,104.0088,104.0266,103.4283,103.5087,279952.0
2018-05-03 09:30:00,115.58,115.71,114.54,115.54,33819.0,103.214,103.3301,102.2852,103.1783,33819.0
2018-05-03 10:00:00,115.63,116.39,115.26,116.09,45452.0,103.2586,103.9373,102.9282,103.6694,45452.0
2018-05-03 10:30:00,116.02,116.02,114.78,115.05,60319.0,103.6069,103.6069,102.4996,102.7407,60319.0
2018-05-03 11:00:00,115.0,116.38,114.79,115.95,44902.0,102.696,103.9284,102.5085,103.5444,44902.0
2018-05-03 11:30:00,116.0,116.49,115.85,116.24,36754.0,103.589,104.0266,103.4551,103.8034,36754.0
2018-05-03 12:00:00,116.26,116.32,115.42,115.42,23038.0,103.8212,103.8748,103.0711,103.0711,23038.0
2018-05-03 12:30:00,115.42,116.32,115.35,116.3,16636.0,103.0711,103.8748,103.0086,103.8569,16636.0
2018-05-03 13:00:00,116.34,116.35,115.7,116.09,16565.0,103.8927,103.9016,103.3211,103.6694,16565.0
2018-05-03 13:30:00,116.13,116.62,116.03,116.09,21042.0,103.7051,104.1427,103.6158,103.6694,21042.0
2018-05-03 14:00:00,116.04,116.04,115.64,115.83,24413.0,103.6248,103.6248,103.2676,103.4372,24413.0
2018-05-03 14:30:00,115.91,116.02,115.52,115.59,28883.0,103.5087,103.6069,103.1604,103.2229,28883.0
2018-05-03 15:00:00,115.62,115.85,115.44,115.48,27596.0,103.2497,103.4551,103.089,103.1247,27596.0
2018-05-03 15:30:00,115.48,115.56,115.06,115.43,114520.0,103.1247,103.1961,102.7496,103.08,114520.0
2018-05-04 09:30:00,115.0,116.35,113.84,116.35,40091.0,102.696,103.9016,101.6601,103.9016,40091.0
2018-05-04 10:00:00,116.19,117.55,116.0,117.55,43902.0,103.7587,104.9732,103.589,104.9732,43902.0
2018-05-04 10:30:00,117.5,117.73,117.09,117.37,79014.0,104.9286,105.1339,104.5624,104.8125,79014.0
2018-05-04 11:00:00,117.29,117.39,116.87,117.05,35112.0,104.741,104.8303,104.366,104.5267,35112.0
2018-05-04 11:30:00,117.06,117.22,116.5,116.77,39719.0,104.5356,104.6785,104.0355,104.2767,39719.0
2018-05-04 12:00:00,116.8,116.96,116.38,116.65,44392.0,104.3034,104.4463,103.9284,104.1695,44392.0
2018-05-04 12:30:00,116.62,116.91,116.47,116.86,49692.0,104.1427,104.4017,104.0088,104.357,49692.0
2018-05-04 13:00:00,116.79,116.79,116.34,116.4,18917.0,104.2945,104.2945,103.8927,103.9462,18917.0
2018-05-04 13:30:00,116.45,116.7,116.32,116.7,26272.0,103.9909,104.2141,103.8748,104.2141,26272.0
2018-05-04 14:00:00,116.74,117.26,116.7,117.21,79298.0,104.2499,104.7142,104.2141,104.6696,79298.0
2018-05-04 14:30:00,117.19,117.28,116.73,116.8,36430.0,104.6517,104.7321,104.2409,104.3034,36430.0
2018-05-04 15:00:00,116.82,117.11,116.78,116.92,52130.0,104.3213,104.5803,104.2856,104.4106,52130.0
2018-05-04 15:30:00,116.89,116.93,116.5,116.67,124611.0,104.3838,104.4195,104.0355,104.1874,124611.0
2018-05-07 09:30:00,116.99,117.5,115.22,115.71,38110.0,104.4731,104.9286,102.8925,103.3301,38110.0
2018-05-07 10:00:00,115.8,116.16,115.09,115.72,30550.0,103.4104,103.7319,102.7764,103.339,30550.0
2018-05-07 10:30:00,115.68,115.8,115.14,115.74,24312.0,103.3033,103.4104,102.8211,103.3569,24312.0
2018-05-07 11:00:00,115.73,116.08,115.58,115.99,27057.0,103.3479,103.6605,103.214,103.5801,27057.0
2018-05-07 11:30:00,115.88,116.11,115.73,115.97,21303.0,103.4819,103.6873,103.3479,103.5622,21303.0
2018-05-07 12:00:00,116.06,116.15,115.82,116.15,57641.0,103.6426,103.723,103.4283,103.723,57641.0
2018-05-07 12:30:00,116.08,116.25,116.0,116.2,14671.0,103.6605,103.8123,103.589,103.7676,14671.0
2018-05-07 13:00:00,116.18,116.29,115.96,116.01,27676.0,103.7498,103.848,103.5533,103.598,27676.0
2018-05-07 13:30:00,116.06,116.24,115.95,116.12,44555.0,103.6426,103.8034,103.5444,103.6962,44555.0
2018-05-07 14:00:00,116.08,116.32,115.96,116.32,38611.0,103.6605,103.8748,103.5533,103.8748,38611.0
2018-05-07 14:30:00,116.33,116.56,116.3,116.33,20610.0,103.8837,104.0891,103.8569,103.8837,20610.0
2018-05-07 15:00:00,116.33,116.57,116.2,116.41,33791.0,103.8837,104.0981,103.7676,103.9552,33791.0
2018-05-07 15:30:00,116.41,116.49,116.12,116.14,109403.0,103.9552,104.0266,103.6962,103.7141,109403.0
2018-05-08 09:30:00,118.81,118.97,116.32,116.53,86758.0,106.0984,106.2413,103.8748,104.0623,86758.0
2018-05-08 10:00:00,116.69,117.74,116.31,117.53,27763.0,104.2052,105.1429,103.8659,104.9553,27763.0
2018-05-08 10:30:00,117.59,117.72,116.84,117.32,84398.0,105.0089,105.125,104.3392,104.7678,84398.0
2018-05-08 11:00:00,117.36,117.67,117.23,117.44,112381.0,104.8035,105.0804,104.6874,104.875,112381.0
2018-05-08 11:30:00,117.44,117.71,117.2,117.27,37592.0,104.875,105.1161,104.6606,104.7232,37592.0
2018-05-08 12:00:00,117.29,117.63,117.26,117.32,37204.0,104.741,105.0446,104.7142,104.7678,37204.0
2018-05-08 12:30:00,117.31,117.53,117.08,117.42,46170.0,104.7589,104.9553,104.5535,104.8571,46170.0
2018-05-08 13:00:00,117.44,117.56,117.15,117.34,24960.0,104.875,104.9821,104.616,104.7857,24960.0
2018-05-08 13:30:00,117.31,117.89,117.29,117.57,47205.0,104.7589,105.2768,104.741,104.9911,47205.0
2018-05-08 14:00:00,117.71,117.81,117.19,117.27,31042.0,105.1161,105.2054,104.6517,104.7232,31042.0
2018-05-08 14:30:00,117.33,117.39,116.87,117.02,38678.0,104.7767,104.8303,104.366,104.4999,38678.0
2018-05-08 15:00:00,117.05,117.13,116.7,116.73,79011.0,104.5267,104.5981,104.2141,104.2409,79011.0
2018-05-08 15:30:00,116.73,117.08,116.59,116.8,215384.0,104.2409,104.5535,104.1159,104.3034,215384.0
2018-05-09 09:30:00,116.87,117.76,116.61,117.23,105930.0,104.366,105.1607,104.1338,104.6874,105930.0
2018-05-09 10:00:00,117.19,117.51,116.43,116.7,90955.0,104.6517,104.9375,103.973,104.2141,90955.0
2018-05-09 10:30:00,116.78,116.94,111.86,114.72,366811.0,104.2856,104.4285,99.892,102.446,366811.0
2018-05-09 11:00:00,114.72,116.22,114.63,116.0,75447.0,102.446,103.7855,102.3656,103.589,75447.0
2018-05-09 11:30:00,116.03,116.62,115.74,116.33,57320.0,103.6158,104.1427,103.3569,103.8837,57320.0
2018-05-09 12:00:00,116.37,116.61,115.92,116.55,48211.0,103.9195,104.1338,103.5176,104.0802,48211.0
2018-05-09 12:30:00,116.6,117.34,116.58,117.33,38832.0,104.1248,104.7857,104.107,104.7767,38832.0
2018-05-09 13:00:00,117.32,117.63,117.01,117.01,30040.0,104.7678,105.0446,104.491,104.491,30040.0
2018-05-09 13:30:00,117.03,117.75,117.03,117.65,33627.0,104.5088,105.1518,104.5088,105.0625,33627.0
2018-05-09 14:00:00,117.63,117.7,117.22,117.27,54492.0,105.0446,105.1072,104.6785,104.7232,54492.0
2018-05-09 14:30:00,117.27,117.58,117.08,117.54,46094.0,104.7232,105.0,104.5535,104.9643,46094.0
2018-05-09 15:00:00,117.53,117.95,117.49,117.78,65683.0,104.9553,105.3304,104.9196,105.1786,65683.0
2018-05-09 15:30:00,117.79,118.14,117.5,118.0,152997.0,105.1875,105.5001,104.9286,105.3751,152997.0
2018-05-10 09:30:00,118.25,118.59,117.55,117.78,81995.0,105.5983,105.9019,104.9732,105.1786,81995.0
2018-05-10 10:00:00,117.64,117.85,116.78,117.14,26340.0,105.0536,105.2411,104.2856,104.6071,26340.0
2018-05-10 10:30:00,117.19,117.91,117.08,117.29,30305.0,104.6517,105.2947,104.5535,104.741,30305.0
2018-05-10 11:00:00,117.4,117.51,116.8,117.04,25992.0,104.8393,104.9375,104.3034,104.5178,25992.0
2018-05-10 11:30:00,117.16,117.92,117.04,117.56,34635.0,104.6249,105.3036,104.5178,104.9821,34635.0
2018-05-10 12:00:00,117.56,117.93,117.47,117.87,14819.0,104.9821,105.3125,104.9018,105.259,14819.0
2018-05-10 12:30:00,117.79,118.06,117.76,117.9,24458.0,105.1875,105.4286,105.1607,105.2858,24458.0
2018-05-10 13:00:00,117.9,118.05,117.79,117.89,17664.0,105.2858,105.4197,105.1875,105.2768,17664.0
2018-05-10 13:30:00,117.87,118.06,117.74,117.88,19012.0,105.259,105.4286,105.1429,105.2679,19012.0
2018-05-10 14:00:00,117.94,118.52,117.89,118.52,37568.0,105.3215,105.8394,105.2768,105.8394,37568.0
2018-05-10 14:30:00,118.54,118.54,118.11,118.41,22434.0,105.8573,105.8573,105.4733,105.7412,22434.0
2018-05-10 15:00:00,118.4,118.56,118.12,118.26,39799.0,105.7323,105.8751,105.4822,105.6072,39799.0
2018-05-10 15:30:00,118.25,118.33,118.05,118.24,88375.0,105.5983,105.6697,105.4197,105.5894,88375.0
2018-05-11 09:30:00,118.31,120.54,117.59,120.5,98781.0,105.6519,107.6433,105.0089,107.6076,98781.0
2018-05-11 10:00:00,120.47,121.98,119.76,121.31,161672.0,107.5808,108.9292,106.9468,108.3309,161672.0
2018-05-11 10:30:00,121.21,121.37,120.44,121.14,121047.0,108.2416,108.3845,107.554,108.1791,121047.0
2018-05-11 11:00:00,121.08,121.68,120.64,121.6,74354.0,108.1255,108.6613,107.7326,108.5899,74354.0
2018-05-11 11:30:00,121.59,122.3,121.05,121.2,62434.0,108.581,109.215,108.0987,108.2327,62434.0
2018-05-11 12:00:00,121.15,121.31,119.42,119.73,111761.0,108.188,108.3309,106.6431,106.92,111761.0
2018-05-11 12:30:00,119.75,119.98,119.54,119.62,52797.0,106.9378,107.1432,106.7503,106.8217,52797.0
2018-05-11 13:00:00,119.57,119.87,119.47,119.48,42570.0,106.7771,107.045,106.6878,106.6967,42570.0
2018-05-11 13:30:00,119.42,119.82,119.3,119.67,65825.0,106.6431,107.0003,106.536,106.8664,65825.0
2018-05-11 14:00:00,119.71,120.11,119.57,120.11,54001.0,106.9021,107.2593,106.7771,107.2593,54001.0
2018-05-11 14:30:00,120.06,120.15,119.84,120.09,60981.0,107.2147,107.295,107.0182,107.2414,60981.0
2018-05-11 15:00:00,120.1,120.22,119.78,120.19,54177.0,107.2504,107.3575,106.9646,107.3307,54177.0
2018-05-11 15:30:00,120.2,120.22,119.73,119.95,204597.0,107.3397,107.3575,106.92,107.1164,204597.0
2018-05-14 09:30:00,119.88,120.73,119.26,120.65,223454.0,107.0539,107.813,106.5002,107.7415,223454.0
2018-05-14 10:00:00,120.59,121.5,120.44,121.19,58812.0,107.6879,108.5006,107.554,108.2238,58812.0
2018-05-14 10:30:00,121.15,121.22,120.69,120.75,26807.0,108.188,108.2505,107.7773,107.8308,26807.0
2018-05-14 11:00:00,120.72,121.08,120.54,120.75,38994.0,107.804,108.1255,107.6433,107.8308,38994.0
2018-05-14 11:30:00,120.81,121.04,120.68,121.01,20923.0,107.8844,108.0898,107.7683,108.063,20923.0
2018-05-14 12:00:00,121.02,121.26,120.8,120.82,23851.0,108.0719,108.2863,107.8755,107.8933,23851.0
2018-05-14 12:30:00,120.8,121.14,120.72,121.0,29630.0,107.8755,108.1791,107.804,108.0541,29630.0
2018-05-14 13:00:00,120.97,121.48,120.96,121.29,29635.0,108.0273,108.4827,108.0184,108.3131,29635.0
2018-05-14 13:30:00,121.34,121.81,121.07,121.54,45491.0,108.3577,108.7774,108.1166,108.5363,45491.0
2018-05-14 14:00:00,121.51,121.62,121.17,121.62,35932.0,108.5095,108.6077,108.2059,108.6077,35932.0
2018-05-14 14:30:00,121.56,121.78,121.23,121.45,37254.0,108.5542,108.7506,108.2595,108.4559,37254.0
2018-05-14 15:00:00,121.43,121.9,121.41,121.89,67946.0,108.4381,108.8578,108.4202,108.8489,67946.0
2018-05-14 15:30:00,121.84,121.84,121.45,121.61,127137.0,108.8042,108.8042,108.4559,108.5988,127137.0
2018-05-15 09:30:00,121.29,121.44,119.21,119.28,144811.0,108.3131,108.447,106.4556,106.5181,144811.0
2018-05-15 10:00:00,119.37,119.72,119.0,119.34,37917.0,106.5985,106.911,106.2681,106.5717,37917.0
2018-05-15 10:30:00,119.32,119.74,119.0,119.36,45941.0,106.5538,106.9289,106.2681,106.5895,45941.0
2018-05-15 11:00:00,119.57,119.65,119.26,119.39,30368.0,106.7771,106.8485,106.5002,106.6163,30368.0
2018-05-15 11:30:00,119.34,119.44,118.94,119.06,42427.0,106.5717,106.661,106.2145,106.3216,42427.0
2018-05-15 12:00:00,119.12,119.54,119.05,119.43,20516.0,106.3752,106.7503,106.3127,106.6521,20516.0
2018-05-15 12:30:00,119.6,119.68,119.17,119.2,37532.0,106.8039,106.8753,106.4199,106.4467,37532.0
2018-05-15 13:00:00,119.19,119.19,118.82,118.82,25727.0,106.4377,106.4377,106.1073,106.1073,25727.0
2018-05-15 13:30:00,118.78,119.4,118.78,119.28,34090.0,106.0716,106.6253,106.0716,106.5181,34090.0
2018-05-15 14:00:00,119.27,119.44,119.11,119.37,31969.0,106.5092,106.661,106.3663,106.5985,31969.0
2018-05-15 14:30:00,119.37,119.62,119.2,119.46,48622.0,106.5985,106.8217,106.4467,106.6788,48622.0
2018-05-15 15:00:00,119.4,119.76,119.33,119.42,45406.0,106.6253,106.9468,106.5628,106.6431,45406.0
2018-05-15 15:30:00,119.41,120.01,119.34,119.92,113293.0,106.6342,107.17,106.5717,107.0896,113293.0
2018-05-16 09:30:00,120.64,121.5,119.15,120.74,109786.0,107.7326,108.5006,106.402,107.8219,109786.0
2018-05-16 10:00:00,120.69,120.8,119.92,120.07,48606.0,107.7773,107.8755,107.0896,107.2236,48606.0
2018-05-16 10:30:00,120.13,120.63,119.98,120.1,29870.0,107.2772,107.7237,107.1432,107.2504,29870.0
2018-05-16 11:00:00,120.07,120.07,119.47,119.54,20980.0,107.2236,107.2236,106.6878,106.7503,20980.0
2018-05-16 11:30:00,119.54,119.62,119.22,119.49,15544.0,106.7503,106.8217,106.4645,106.7056,15544.0
2018-05-16 12:00:00,119.59,120.06,119.54,119.97,16097.0,106.7949,107.2147,106.7503,107.1343,16097.0
2018-05-16 12:30:00,120.05,120.09,119.9,119.93,9823.0,107.2057,107.2414,107.0718,107.0986,9823.0
2018-05-16 13:00:00,119.93,120.13,119.77,119.89,13537.0,107.0986,107.2772,106.9557,107.0628,13537.0
2018-05-16 13:30:00,119.94,120.13,119.84,120.13,15236.0,107.1075,107.2772,107.0182,107.2772,15236.0
2018-05-16 14:00:00,120.1,120.18,119.83,119.87,46584.0,107.2504,107.3218,107.0093,107.045,46584.0
2018-05-16 14:30:00,119.89,120.09,119.75,119.79,54370.0,107.0628,107.2414,106.9378,106.9735,54370.0
2018-05-16 15:00:00,119.76,119.76,119.12,119.15,53544.0,106.9468,106.9468,106.3752,106.402,53544.0
2018-05-16 15:30:00,119.15,119.18,118.66,119.02,229725.0,106.402,106.4288,105.9644,106.2859,229725.0
2018-05-17 09:30:00,119.14,119.38,118.08,118.62,175892.0,106.3931,106.6074,105.4465,105.9287,175892.0
2018-05-17 10:00:00,118.55,119.59,118.55,119.1,50109.0,105.8662,106.7949,105.8662,106.3574,50109.0
2018-05-17 10:30:00,119.09,120.0,118.98,119.53,68114.0,106.3484,107.1611,106.2502,106.7414,68114.0
2018-05-17 11:00:00,119.58,120.32,119.5,120.26,47088.0,106.786,107.4468,106.7146,107.3933,47088.0
2018-05-17 11:30:00,120.32,120.58,119.79,120.09,31407.0,107.4468,107.679,106.9735,107.2414,31407.0
2018-05-17 12:00:00,120.11,120.13,119.78,119.84,28078.0,107.2593,107.2772,106.9646,107.0182,28078.0
2018-05-17 12:30:00,119.84,119.87,119.45,119.8,18493.0,107.0182,107.045,106.6699,106.9825,18493.0
2018-05-17 13:00:00,119.75,119.95,119.63,119.9,22207.0,106.9378,107.1164,106.8307,107.0718,22207.0
2018-05-17 13:30:00,119.89,119.98,119.32,119.38,23786.0,107.0628,107.1432,106.5538,106.6074,23786.0
2018-05-17 14:00:00,119.41,119.96,119.24,119.9,30026.0,106.6342,107.1254,106.4824,107.0718,30026.0
2018-05-17 14:30:00,119.88,120.0,119.71,119.75,27348.0,107.0539,107.1611,106.9021,106.9378,27348.0
2018-05-17 15:00:00,119.78,119.8,119.38,119.48,39465.0,106.9646,106.9825,106.6074,106.6967,39465.0
2018-05-17 15:30:00,119.48,119.89,119.39,119.8,101341.0,106.6967,107.0628,106.6163,106.9825,101341.0
2018-05-18 09:30:00,119.37,119.86,118.62,119.04,59672.0,106.5985,107.0361,105.9287,106.3038,59672.0
2018-05-18 10:00:00,119.07,119.49,118.6,119.25,45411.0,106.3306,106.7056,105.9109,106.4913,45411.0
2018-05-18 10:30:00,119.3,119.48,118.6,119.25,43601.0,106.536,106.6967,105.9109,106.4913,43601.0
2018-05-18 11:00:00,119.27,119.47,118.78,119.04,37475.0,106.5092,106.6878,106.0716,106.3038,37475.0
2018-05-18 11:30:00,119.05,119.54,118.78,118.94,36908.0,106.3127,106.7503,106.0716,106.2145,36908.0
2018-05-18 12:00:00,118.89,119.0,118.39,118.56,39533.0,106.1698,106.2681,105.7233,105.8751,39533.0
2018-05-18 12:30:00,118.57,118.75,118.45,118.68,53279.0,105.8841,106.0448,105.7769,105.9823,53279.0
2018-05-18 13:00:00,118.67,118.74,118.4,118.4,35977.0,105.9734,106.0359,105.7323,105.7323,35977.0
2018-05-18 13:30:00,118.47,118.67,118.32,118.52,49046.0,105.7948,105.9734,105.6608,105.8394,49046.0
2018-05-18 14:00:00,118.54,118.97,118.44,118.96,35652.0,105.8573,106.2413,105.768,106.2323,35652.0
2018-05-18 14:30:00,118.93,119.09,118.8,118.93,50306.0,106.2056,106.3484,106.0895,106.2056,50306.0
2018-05-18 15:00:00,118.88,118.91,118.32,118.37,74037.0,106.1609,106.1877,105.6608,105.7055,74037.0
2018-05-18 15:30:00,118.37,118.41,118.21,118.27,207338.0,105.7055,105.7412,105.5626,105.6162,207338.0
2018-05-21 09:30:00,118.4,118.61,116.43,116.58,96198.0,105.7323,105.9198,103.973,104.107,96198.0
2018-05-21 10:00:00,116.44,119.13,116.38,119.1,83280.0,103.982,106.3842,103.9284,106.3574,83280.0
2018-05-21 10:30:00,119.01,119.64,118.46,118.5,83013.0,106.277,106.8396,105.7858,105.8216,83013.0
2018-05-21 11:00:00,118.52,118.76,118.21,118.53,49150.0,105.8394,106.0537,105.5626,105.8484,49150.0
2018-05-21 11:30:00,118.55,118.91,118.01,118.04,90588.0,105.8662,106.1877,105.384,105.4108,90588.0
2018-05-21 12:00:00,118.1,118.3,117.89,118.06,37996.0,105.4644,105.643,105.2768,105.4286,37996.0
2018-05-21 12:30:00,118.09,118.66,117.85,118.41,57516.0,105.4554,105.9644,105.2411,105.7412,57516.0
2018-05-21 13:00:00,118.33,118.71,117.98,118.44,49446.0,105.6697,106.0091,105.3572,105.768,49446.0
2018-05-21 13:30:00,118.34,118.42,118.02,118.1,38802.0,105.6787,105.7501,105.3929,105.4644,38802.0
2018-05-21 14:00:00,118.1,118.48,118.0,118.4,75089.0,105.4644,105.8037,105.3751,105.7323,75089.0
2018-05-21 14:30:00,118.38,118.57,118.11,118.36,56121.0,105.7144,105.8841,105.4733,105.6965,56121.0
2018-05-21 15:00:00,118.36,118.81,118.24,118.28,117624.0,105.6965,106.0984,105.5894,105.6251,117624.0
2018-05-21 15:30:00,118.27,119.5,118.11,119.15,348808.0,105.6162,106.7146,105.4733,106.402,348808.0
2018-05-22 09:30:00,123.99,125.89,120.08,121.62,738306.0,110.7242,112.4209,107.2325,108.6077,738306.0
2018-05-22 10:00:00,121.62,123.54,117.54,117.54,429495.0,108.6077,110.3223,104.9643,104.9643,429495.0
2018-05-22 10:30:00,117.62,118.0,115.13,115.56,408711.0,105.0357,105.3751,102.8121,103.1961,408711.0
2018-05-22 11:00:00,115.55,115.92,114.58,114.77,167005.0,103.1872,103.5176,102.321,102.4906,167005.0
2018-05-22 11:30:00,114.73,115.88,113.61,115.88,177947.0,102.4549,103.4819,101.4547,103.4819,177947.0
2018-05-22 12:00:00,115.77,117.24,115.77,116.38,231952.0,103.3836,104.6964,103.3836,103.9284,231952.0
2018-05-22 12:30:00,116.32,116.7,115.46,116.5,108009.0,103.8748,104.2141,103.1068,104.0355,108009.0
2018-05-22 13:00:00,116.41,116.67,115.64,116.3,65295.0,103.9552,104.1874,103.2676,103.8569,65295.0
2018-05-22 13:30:00,116.29,116.66,115.71,116.62,90056.0,103.848,104.1784,103.3301,104.1427,90056.0
2018-05-22 14:00:00,116.69,117.9,116.3,117.08,167688.0,104.2052,105.2858,103.8569,104.5535,167688.0
2018-05-22 14:30:00,117.04,117.81,116.91,117.0,112877.0,104.5178,105.2054,104.4017,104.482,112877.0
2018-05-22 15:00:00,117.01,117.27,115.87,116.0,158236.0,104.491,104.7232,103.4729,103.589,158236.0
2018-05-22 15:30:00,115.99,116.0,114.49,115.39,392927.0,103.5801,103.589,102.2406,103.0443,392927.0
2018-05-23 09:30:00,115.82,121.39,115.63,120.95,308936.0,103.4283,108.4024,103.2586,108.0094,308936.0
2018-05-23 10:00:00,120.93,121.32,119.97,121.12,144485.0,107.9916,108.3398,107.1343,108.1612,144485.0
2018-05-23 10:30:00,121.18,121.64,119.69,120.62,100382.0,108.2148,108.6256,106.8842,107.7147,100382.0
2018-05-23 11:00:00,120.63,121.73,120.39,121.73,74225.0,107.7237,108.706,107.5093,108.706,74225.0
2018-05-23 11:30:00,121.74,122.51,121.38,121.82,83142.0,108.7149,109.4025,108.3934,108.7864,83142.0
2018-05-23 12:00:00,121.89,122.36,121.55,121.61,57556.0,108.8489,109.2686,108.5452,108.5988,57556.0
2018-05-23 12:30:00,121.59,122.04,121.43,121.9,53779.0,108.581,108.9828,108.4381,108.8578,53779.0
2018-05-23 13:00:00,121.91,121.99,121.51,121.83,52279.0,108.8667,108.9382,108.5095,108.7953,52279.0
2018-05-23 13:30:00,121.88,121.95,121.79,121.93,47088.0,108.8399,108.9024,108.7596,108.8846,47088.0
2018-05-23 14:00:00,121.95,122.79,121.87,122.7,99296.0,108.9024,109.6526,108.831,109.5722,99296.0
2018-05-23 14:30:00,122.7,123.21,122.52,123.09,104231.0,109.5722,110.0276,109.4115,109.9205,104231.0
2018-05-23 15:00:00,123.17,123.58,122.93,123.04,179202.0,109.9919,110.358,109.7776,109.8758,179202.0
2018-05-23 15:30:00,123.01,123.63,122.61,123.26,276327.0,109.849,110.4027,109.4918,110.0723,276327.0
2018-05-24 09:30:00,123.32,124.22,120.96,121.91,86893.0,110.1259,110.9296,108.0184,108.8667,86893.0
2018-05-24 10:00:00,122.04,123.23,121.94,123.09,61664.0,108.9828,110.0455,108.8935,109.9205,61664.0
2018-05-24 10:30:00,123.27,124.03,123.18,123.7,51612.0,110.0812,110.7599,110.0008,110.4652,51612.0
2018-05-24 11:00:00,123.72,126.0,123.72,125.27,95409.0,110.4831,112.5191,110.4831,111.8672,95409.0
2018-05-24 11:30:00,125.11,125.11,124.25,124.69,57553.0,111.7243,111.7243,110.9564,111.3493,57553.0
2018-05-24 12:00:00,124.7,125.01,123.96,124.13,59247.0,111.3582,111.635,110.6974,110.8492,59247.0
2018-05-24 12:30:00,124.13,124.34,124.06,124.32,39415.0,110.8492,111.0367,110.7867,111.0189,39415.0
2018-05-24 13:00:00,124.31,124.79,124.27,124.55,38376.0,111.0099,111.4386,110.9742,111.2243,38376.0
2018-05-24 13:30:00,124.56,125.25,124.56,125.11,28336.0,111.2332,111.8494,111.2332,111.7243,28336.0
2018-05-24 14:00:00,125.07,125.38,124.87,125.32,30188.0,111.6886,111.9655,111.51,111.9119,30188.0
2018-05-24 14:30:00,125.32,125.63,125.03,125.63,46871.0,111.9119,112.1887,111.6529,112.1887,46871.0
2018-05-24 15:00:00,125.65,125.67,125.1,125.35,144934.0,112.2066,112.2244,111.7154,111.9387,144934.0
2018-05-24 15:30:00,125.38,125.38,125.0,125.11,218751.0,111.9655,111.9655,111.6261,111.7243,218751.0
2018-05-25 09:30:00,124.69,126.24,124.41,125.0,142600.0,111.3493,112.7334,111.0992,111.6261,142600.0
2018-05-25 10:00:00,124.93,125.39,124.74,124.98,66695.0,111.5636,111.9744,111.3939,111.6083,66695.0
2018-05-25 10:30:00,125.05,125.32,124.71,125.09,62041.0,111.6708,111.9119,111.3671,111.7065,62041.0
2018-05-25 11:00:00,125.04,125.18,124.74,124.97,45897.0,111.6618,111.7869,111.3939,111.5993,45897.0
2018-05-25 11:30:00,125.04,125.2,124.75,124.94,32157.0,111.6618,111.8047,111.4029,111.5725,32157.0
2018-05-25 12:00:00,124.98,125.15,124.7,125.15,19615.0,111.6083,111.7601,111.3582,111.7601,19615.0
2018-05-25 12:30:00,125.11,125.11,124.69,124.81,28936.0,111.7243,111.7243,111.3493,111.4564,28936.0
2018-05-25 13:00:00,124.8,125.04,124.74,124.99,61406.0,111.4475,111.6618,111.3939,111.6172,61406.0
2018-05-25 13:30:00,124.93,125.08,124.83,124.85,68299.0,111.5636,111.6976,111.4743,111.4922,68299.0
2018-05-25 14:00:00,124.89,124.95,124.68,124.71,40784.0,111.5279,111.5815,111.3404,111.3671,40784.0
2018-05-25 14:30:00,124.73,124.94,124.67,124.87,69332.0,111.385,111.5725,111.3314,111.51,69332.0
2018-05-25 15:00:00,124.85,124.99,124.73,124.77,127859.0,111.4922,111.6172,111.385,111.4207,127859.0
2018-05-25 15:30:00,124.77,124.98,124.61,124.85,194905.0,111.4207,111.6083,111.2778,111.4922,194905.0
2018-05-29 09:30:00,124.36,124.79,123.06,124.16,108851.0,111.0546,111.4386,109.8937,110.876,108851.0
2018-05-29 10:00:00,124.1,124.22,123.55,124.04,50030.0,110.8224,110.9296,110.3313,110.7688,50030.0
2018-05-29 10:30:00,123.98,124.02,123.49,123.7,45011.0,110.7152,110.751,110.2777,110.4652,45011.0
2018-05-29 11:00:00,123.7,124.99,123.52,124.76,47312.0,110.4652,111.6172,110.3045,111.4118,47312.0
2018-05-29 11:30:00,124.53,124.73,124.05,124.46,22490.0,111.2064,111.385,110.7778,111.1439,22490.0
2018-05-29 12:00:00,124.45,124.54,123.7,124.27,25072.0,111.135,111.2153,110.4652,110.9742,25072.0
2018-05-29 12:30:00,124.21,124.48,124.11,124.4,49826.0,110.9206,111.1618,110.8313,111.0903,49826.0
2018-05-29 13:00:00,124.44,124.44,124.08,124.11,32391.0,111.126,111.126,110.8046,110.8313,32391.0
2018-05-29 13:30:00,124.08,124.16,123.75,123.95,50603.0,110.8046,110.876,110.5099,110.6885,50603.0
2018-05-29 14:00:00,123.92,124.09,123.44,124.08,50195.0,110.6617,110.8135,110.233,110.8046,50195.0
2018-05-29 14:30:00,124.04,124.09,123.41,123.51,59997.0,110.7688,110.8135,110.2062,110.2955,59997.0
2018-05-29 15:00:00,123.46,123.85,123.34,123.53,74968.0,110.2509,110.5992,110.1437,110.3134,74968.0
2018-05-29 15:30:00,123.56,124.0,123.46,123.96,244933.0,110.3402,110.7331,110.2509,110.6974,244933.0
2018-05-30 09:30:00,124.0,125.88,123.52,125.88,95591.0,110.7331,112.412,110.3045,112.412,95591.0
2018-05-30 10:00:00,125.75,127.44,125.7,127.04,98720.0,112.2959,113.8051,112.2512,113.4479,98720.0
2018-05-30 10:30:00,127.0,127.37,126.22,126.37,82781.0,113.4121,113.7425,112.7156,112.8495,82781.0
2018-05-30 11:00:00,126.4,127.94,126.4,127.94,58636.0,112.8763,114.2516,112.8763,114.2516,58636.0
2018-05-30 11:30:00,127.88,128.06,127.2,127.57,30492.0,114.198,114.3587,113.5907,113.9212,30492.0
2018-05-30 12:00:00,127.6,128.04,127.47,127.7,50415.0,113.9479,114.3409,113.8319,114.0372,50415.0
2018-05-30 12:30:00,127.8,128.01,127.55,127.8,29739.0,114.1265,114.3141,113.9033,114.1265,29739.0
2018-05-30 13:00:00,127.76,127.93,127.66,127.79,27228.0,114.0908,114.2426,114.0015,114.1176,27228.0
2018-05-30 13:30:00,127.76,127.82,127.41,127.52,30222.0,114.0908,114.1444,113.7783,113.8765,30222.0
2018-05-30 14:00:00,127.56,127.98,127.31,127.96,70810.0,113.9122,114.2873,113.689,114.2694,70810.0
2018-05-30 14:30:00,127.95,128.08,127.7,127.88,110250.0,114.2605,114.3766,114.0372,114.198,110250.0
2018-05-30 15:00:00,127.9,128.11,127.87,128.07,81031.0,114.2158,114.4034,114.1891,114.3677,81031.0
2018-05-30 15:30:00,128.06,128.66,127.85,128.53,190221.0,114.3587,114.8945,114.1712,114.7784,190221.0
2018-05-31 09:30:00,128.34,128.34,126.0,126.19,244877.0,114.6088,114.6088,112.5191,112.6888,244877.0
2018-05-31 10:00:00,126.2,126.9,126.0,126.34,77639.0,112.6977,113.3228,112.5191,112.8228,77639.0
2018-05-31 10:30:00,126.39,127.11,126.39,126.97,59984.0,112.8674,113.5104,112.8674,113.3853,59984.0
2018-05-31 11:00:00,126.95,127.55,126.46,127.43,58255.0,113.3675,113.9033,112.9299,113.7961,58255.0
2018-05-31 11:30:00,127.36,127.9,127.04,127.61,32580.0,113.7336,114.2158,113.4479,113.9569,32580.0
2018-05-31 12:00:00,127.52,127.61,126.69,127.03,26064.0,113.8765,113.9569,113.1353,113.4389,26064.0
2018-05-31 12:30:00,127.01,127.66,126.9,127.61,50247.0,113.4211,114.0015,113.3228,113.9569,50247.0
2018-05-31 13:00:00,127.55,128.22,127.53,127.86,32615.0,113.9033,114.5016,113.8854,114.1801,32615.0
2018-05-31 13:30:00,127.87,127.96,127.53,127.84,31067.0,114.1891,114.2694,113.8854,114.1623,31067.0
2018-05-31 14:00:00,127.87,128.78,127.8,128.02,99256.0,114.1891,115.0017,114.1265,114.323,99256.0
2018-05-31 14:30:00,127.99,128.4,127.91,128.4,73587.0,114.2962,114.6623,114.2248,114.6623,73587.0
2018-05-31 15:00:00,128.5,129.37,128.26,129.37,101141.0,114.7516,115.5286,114.5373,115.5286,101141.0
2018-05-31 15:30:00,129.37,129.41,128.45,128.6,256978.0,115.5286,115.5643,114.707,114.841,256978.0
2018-06-01 09:30:00,128.84,129.67,127.68,128.89,84388.0,115.0553,115.7965,114.0194,115.0999,84388.0
2018-06-01 10:00:00,128.92,129.4,128.08,128.9,51550.0,115.1267,115.5554,114.3766,115.1089,51550.0
2018-06-01 10:30:00,128.81,128.84,127.97,128.47,37888.0,115.0285,115.0553,114.2784,114.7249,37888.0
2018-06-01 11:00:00,128.5,128.5,127.82,127.82,32340.0,114.7516,114.7516,114.1444,114.1444,32340.0
2018-06-01 11:30:00,127.76,128.12,127.45,127.9,44086.0,114.0908,114.4123,113.814,114.2158,44086.0
2018-06-01 12:00:00,127.77,127.89,127.39,127.41,41063.0,114.0998,114.2069,113.7604,113.7783,41063.0
2018-06-01 12:30:00,127.5,127.82,127.26,127.39,39352.0,113.8586,114.1444,113.6443,113.7604,39352.0
2018-06-01 13:00:00,127.42,127.89,127.39,127.56,34900.0,113.7872,114.2069,113.7604,113.9122,34900.0
2018-06-01 13:30:00,127.59,127.96,127.46,127.95,47896.0,113.939,114.2694,113.8229,114.2605,47896.0
2018-06-01 14:00:00,128.0,128.29,127.83,128.29,26292.0,114.3051,114.5641,114.1533,114.5641,26292.0
2018-06-01 14:30:00,128.3,128.53,128.13,128.27,50199.0,114.573,114.7784,114.4212,114.5463,50199.0
2018-06-01 15:00:00,128.22,128.3,127.67,127.69,60200.0,114.5016,114.573,114.0105,114.0283,60200.0
2018-06-01 15:30:00,127.69,128.39,127.68,128.33,132650.0,114.0283,114.6534,114.0194,114.5998,132650.0
2018-06-04 09:30:00,129.0,131.95,128.99,131.73,139194.0,115.1982,117.8325,115.1892,117.6361,139194.0
2018-06-04 10:00:00,131.76,131.98,130.65,130.83,65749.0,117.6629,117.8593,116.6716,116.8324,65749.0
2018-06-04 10:30:00,130.75,131.1,130.54,130.83,36934.0,116.7609,117.0735,116.5734,116.8324,36934.0
2018-06-04 11:00:00,130.9,131.38,130.71,131.15,52347.0,116.8949,117.3235,116.7252,117.1181,52347.0
2018-06-04 11:30:00,131.14,131.21,130.67,130.75,39388.0,117.1092,117.1717,116.6895,116.7609,39388.0
2018-06-04 12:00:00,130.77,130.77,130.32,130.43,91497.0,116.7788,116.7788,116.3769,116.4752,91497.0
2018-06-04 12:30:00,130.49,130.52,129.93,129.96,41821.0,116.5287,116.5555,116.0287,116.0554,41821.0
2018-06-04 13:00:00,129.94,130.09,129.88,129.91,55140.0,116.0376,116.1715,115.984,116.0108,55140.0
2018-06-04 13:30:00,129.96,130.05,129.76,129.9,33013.0,116.0554,116.1358,115.8768,116.0019,33013.0
2018-06-04 14:00:00,129.96,130.11,129.79,129.79,52955.0,116.0554,116.1894,115.9036,115.9036,52955.0
2018-06-04 14:30:00,129.82,129.88,129.63,129.74,28525.0,115.9304,115.984,115.7608,115.859,28525.0
2018-06-04 15:00:00,129.72,129.75,129.61,129.65,38059.0,115.8411,115.8679,115.7429,115.7786,38059.0
2018-06-04 15:30:00,129.66,130.22,129.66,129.91,129844.0,115.7875,116.2876,115.7875,116.0108,129844.0
2018-06-05 09:30:00,129.77,130.79,129.24,130.6,91340.0,115.8858,116.7966,115.4125,116.627,91340.0
2018-06-05 10:00:00,130.73,130.86,130.42,130.57,39735.0,116.7431,116.8592,116.4662,116.6002,39735.0
2018-06-05 10:30:00,130.6,130.62,130.11,130.14,27130.0,116.627,116.6448,116.1894,116.2162,27130.0
2018-06-05 11:00:00,130.16,130.35,129.75,130.19,34966.0,116.234,116.4037,115.8679,116.2608,34966.0
2018-06-05 11:30:00,130.21,130.25,129.73,129.95,39584.0,116.2787,116.3144,115.8501,116.0465,39584.0
2018-06-05 12:00:00,129.94,130.13,129.69,130.07,32110.0,116.0376,116.2073,115.8143,116.1537,32110.0
2018-06-05 12:30:00,130.18,130.49,129.9,130.25,61193.0,116.2519,116.5287,116.0019,116.3144,61193.0
2018-06-05 13:00:00,130.25,130.33,130.01,130.1,18701.0,116.3144,116.3859,116.1001,116.1805,18701.0
2018-06-05 13:30:00,130.02,130.23,130.0,130.04,19433.0,116.109,116.2966,116.0912,116.1269,19433.0
2018-06-05 14:00:00,130.04,130.38,129.93,130.13,35588.0,116.1269,116.4305,116.0287,116.2073,35588.0
2018-06-05 14:30:00,130.12,130.26,129.96,130.09,28065.0,116.1983,116.3233,116.0554,116.1715,28065.0
2018-06-05 15:00:00,130.07,130.19,129.88,129.97,41428.0,116.1537,116.2608,115.984,116.0644,41428.0
2018-06-05 15:30:00,130.01,130.02,129.88,129.95,176529.0,116.1001,116.109,115.984,116.0465,176529.0
2018-06-06 09:30:00,130.11,130.64,129.63,130.14,130285.0,116.1894,116.6627,115.7608,116.2162,130285.0
2018-06-06 10:00:00,130.19,130.45,129.57,129.9,41779.0,116.2608,116.493,115.7072,116.0019,41779.0
2018-06-06 10:30:00,129.95,130.5,129.89,130.01,58747.0,116.0465,116.5377,115.9929,116.1001,58747.0
2018-06-06 11:00:00,130.08,130.35,129.78,129.93,48292.0,116.1626,116.4037,115.8947,116.0287,48292.0
2018-06-06 11:30:00,129.86,129.95,129.47,129.66,60922.0,115.9661,116.0465,115.6179,115.7875,60922.0
2018-06-06 12:00:00,129.62,130.26,129.54,130.25,74616.0,115.7518,116.3233,115.6804,116.3144,74616.0
2018-06-06 12:30:00,130.25,131.0,130.1,130.79,57317.0,116.3144,116.9842,116.1805,116.7966,57317.0
2018-06-06 13:00:00,130.83,131.0,130.64,130.86,74360.0,116.8324,116.9842,116.6627,116.8592,74360.0
2018-06-06 13:30:00,130.92,131.49,130.74,131.19,29307.0,116.9127,117.4217,116.752,117.1538,29307.0
2018-06-06 14:00:00,131.13,131.14,130.48,130.51,27290.0,117.1003,117.1092,116.5198,116.5466,27290.0
2018-06-06 14:30:00,130.51,130.78,130.46,130.54,36293.0,116.5466,116.7877,116.5019,116.5734,36293.0
2018-06-06 15:00:00,130.52,130.64,130.44,130.47,51060.0,116.5555,116.6627,116.4841,116.5109,51060.0
2018-06-06 15:30:00,130.47,130.58,130.17,130.58,141954.0,116.5109,116.6091,116.243,116.6091,141954.0
2018-06-07 09:30:00,131.0,131.98,130.18,131.51,142351.0,116.9842,117.8593,116.2519,117.4396,142351.0
2018-06-07 10:00:00,131.5,131.82,130.49,130.85,57072.0,117.4307,117.7164,116.5287,116.8502,57072.0
2018-06-07 10:30:00,130.71,131.61,130.62,130.62,88433.0,116.7252,117.5289,116.6448,116.6448,88433.0
2018-06-07 11:00:00,130.72,131.0,130.45,130.83,96814.0,116.7341,116.9842,116.493,116.8324,96814.0
2018-06-07 11:30:00,130.8,130.86,129.76,129.76,60972.0,116.8056,116.8592,115.8768,115.8768,60972.0
2018-06-07 12:00:00,129.82,130.36,129.66,130.24,150637.0,115.9304,116.4126,115.7875,116.3055,150637.0
2018-06-07 12:30:00,130.23,130.67,130.12,130.48,63919.0,116.2966,116.6895,116.1983,116.5198,63919.0
2018-06-07 13:00:00,130.45,130.97,129.96,130.57,75416.0,116.493,116.9574,116.0554,116.6002,75416.0
2018-06-07 13:30:00,130.45,130.74,130.0,130.21,53089.0,116.493,116.752,116.0912,116.2787,53089.0
2018-06-07 14:00:00,130.16,130.36,129.92,129.94,60468.0,116.234,116.4126,116.0197,116.0376,60468.0
2018-06-07 14:30:00,129.99,130.09,129.85,129.85,35591.0,116.0822,116.1715,115.9572,115.9572,35591.0
2018-06-07 15:00:00,129.84,130.21,129.7,129.97,70956.0,115.9483,116.2787,115.8233,116.0644,70956.0
2018-06-07 15:30:00,129.97,130.07,129.79,130.03,185086.0,116.0644,116.1537,115.9036,116.118,185086.0
2018-06-08 09:30:00,129.91,132.08,128.51,132.08,148435.0,116.0108,117.9486,114.7606,117.9486,148435.0
2018-06-08 10:00:00,131.95,132.02,130.84,131.99,63342.0,117.8325,117.895,116.8413,117.8683,63342.0
2018-06-08 10:30:00,132.0,132.67,131.66,132.61,59880.0,117.8772,118.4755,117.5736,118.4219,59880.0
2018-06-08 11:00:00,132.55,132.55,131.76,131.88,49592.0,118.3683,118.3683,117.6629,117.77,49592.0
2018-06-08 11:30:00,131.93,132.11,131.67,131.83,51952.0,117.8147,117.9754,117.5825,117.7254,51952.0
2018-06-08 12:00:00,131.76,131.92,131.44,131.92,18066.0,117.6629,117.8057,117.3771,117.8057,18066.0
2018-06-08 12:30:00,131.98,132.2,131.76,132.07,17769.0,117.8593,118.0558,117.6629,117.9397,17769.0
2018-06-08 13:00:00,132.06,132.29,131.83,132.29,34179.0,117.9308,118.1362,117.7254,118.1362,34179.0
2018-06-08 13:30:00,132.31,132.39,131.78,131.96,23411.0,118.154,118.2255,117.6807,117.8415,23411.0
2018-06-08 14:00:00,132.05,132.16,131.79,131.79,21916.0,117.9218,118.0201,117.6896,117.6896,21916.0
2018-06-08 14:30:00,131.81,131.89,131.61,131.87,22903.0,117.7075,117.779,117.5289,117.7611,22903.0
2018-06-08 15:00:00,131.89,132.12,131.58,131.63,30107.0,117.779,117.9843,117.5021,117.5468,30107.0
2018-06-08 15:30:00,131.67,131.79,131.53,131.7,102294.0,117.5825,117.6896,117.4575,117.6093,102294.0
2018-06-11 09:30:00,132.24,132.52,131.34,131.99,51528.0,118.0915,118.3415,117.2878,117.8683,51528.0
2018-06-11 10:00:00,132.01,133.16,132.01,132.36,50657.0,117.8861,118.9131,117.8861,118.1987,50657.0
2018-06-11 10:30:00,132.21,132.5,131.73,131.92,52762.0,118.0647,118.3237,117.6361,117.8057,52762.0
2018-06-11 11:00:00,132.01,132.39,131.92,132.12,24256.0,117.8861,118.2255,117.8057,117.9843,24256.0
2018-06-11 11:30:00,132.13,132.41,131.88,132.18,17956.0,117.9933,118.2433,117.77,118.0379,17956.0
2018-06-11 12:00:00,132.21,132.31,131.91,132.13,13194.0,118.0647,118.154,117.7968,117.9933,13194.0
2018-06-11 12:30:00,132.16,132.4,131.88,132.4,16017.0,118.0201,118.2344,117.77,118.2344,16017.0
2018-06-11 13:00:00,132.35,132.59,132.35,132.39,16196.0,118.1897,118.4041,118.1897,118.2255,16196.0
2018-06-11 13:30:00,132.41,132.55,132.32,132.46,11059.0,118.2433,118.3683,118.1629,118.288,11059.0
2018-06-11 14:00:00,132.43,132.85,132.4,132.72,25063.0,118.2612,118.6362,118.2344,118.5201,25063.0
2018-06-11 14:30:00,132.83,133.01,132.62,132.94,22666.0,118.6184,118.7791,118.4308,118.7166,22666.0
2018-06-11 15:00:00,132.91,133.18,132.82,132.97,31864.0,118.6898,118.9309,118.6094,118.7434,31864.0
2018-06-11 15:30:00,132.97,133.07,132.7,132.77,102562.0,118.7434,118.8327,118.5023,118.5648,102562.0
2018-06-12 09:30:00,133.65,134.71,132.83,134.56,52100.0,119.3506,120.2972,118.6184,120.1633,52100.0
2018-06-12 10:00:00,134.53,134.75,133.55,133.61,50402.0,120.1365,120.333,119.2613,119.3149,50402.0
2018-06-12 10:30:00,133.67,134.29,133.62,134.05,63360.0,119.3685,119.9222,119.3239,119.7078,63360.0
2018-06-12 11:00:00,134.09,134.2,133.81,133.89,26042.0,119.7436,119.8418,119.4935,119.565,26042.0
2018-06-12 11:30:00,133.87,134.17,133.7,134.13,32770.0,119.5471,119.815,119.3953,119.7793,32770.0
2018-06-12 12:00:00,134.11,134.49,134.07,134.37,36653.0,119.7614,120.1008,119.7257,119.9936,36653.0
2018-06-12 12:30:00,134.43,134.43,134.1,134.14,20539.0,120.0472,120.0472,119.7525,119.7882,20539.0
2018-06-12 13:00:00,134.13,134.18,133.59,133.67,24768.0,119.7793,119.8239,119.2971,119.3685,24768.0
2018-06-12 13:30:00,133.67,133.98,133.4,133.61,14427.0,119.3685,119.6453,119.1274,119.3149,14427.0
2018-06-12 14:00:00,133.61,133.65,133.32,133.65,46305.0,119.3149,119.3506,119.056,119.3506,46305.0
2018-06-12 14:30:00,133.68,133.75,133.38,133.47,23421.0,119.3774,119.4399,119.1095,119.1899,23421.0
2018-06-12 15:00:00,133.41,133.79,133.41,133.61,31897.0,119.1363,119.4757,119.1363,119.3149,31897.0
2018-06-12 15:30:00,133.62,133.75,133.36,133.63,108670.0,119.3239,119.4399,119.0917,119.3328,108670.0
2018-06-13 09:30:00,133.37,133.58,131.49,131.82,90999.0,119.1006,119.2881,117.4217,117.7164,90999.0
2018-06-13 10:00:00,131.81,132.74,131.8,132.21,41876.0,117.7075,118.538,117.6986,118.0647,41876.0
2018-06-13 10:30:00,132.16,132.43,131.91,132.23,28374.0,118.0201,118.2612,117.7968,118.0826,28374.0
2018-06-13 11:00:00,132.27,133.15,132.27,132.66,59414.0,118.1183,118.9041,118.1183,118.4666,59414.0
2018-06-13 11:30:00,132.71,133.26,132.55,133.08,82336.0,118.5112,119.0024,118.3683,118.8416,82336.0
2018-06-13 12:00:00,132.98,133.33,132.98,133.32,14266.0,118.7523,119.0649,118.7523,119.056,14266.0
2018-06-13 12:30:00,133.25,133.37,132.86,132.86,41315.0,118.9934,119.1006,118.6452,118.6452,41315.0
2018-06-13 13:00:00,132.86,133.13,132.84,133.09,21135.0,118.6452,118.8863,118.6273,118.8506,21135.0
2018-06-13 13:30:00,133.09,133.32,132.99,133.32,19825.0,118.8506,119.056,118.7613,119.056,19825.0
2018-06-13 14:00:00,133.29,133.29,132.65,132.81,30380.0,119.0292,119.0292,118.4576,118.6005,30380.0
2018-06-13 14:30:00,132.78,132.98,132.65,132.85,24435.0,118.5737,118.7523,118.4576,118.6362,24435.0
2018-06-13 15:00:00,132.85,133.21,132.85,132.93,31259.0,118.6362,118.9577,118.6362,118.7077,31259.0
2018-06-13 15:30:00,132.89,132.99,132.66,132.7,82093.0,118.672,118.7613,118.4666,118.5023,82093.0
2018-06-14 09:30:00,133.27,133.59,132.7,132.7,53996.0,119.0113,119.2971,118.5023,118.5023,53996.0
2018-06-14 10:00:00,132.9,133.4,132.9,133.31,46381.0,118.6809,119.1274,118.6809,119.047,46381.0
2018-06-14 10:30:00,133.37,133.42,132.7,133.03,66464.0,119.1006,119.1453,118.5023,118.797,66464.0
2018-06-14 11:00:00,132.93,133.48,132.57,132.82,105348.0,118.7077,119.1988,118.3862,118.6094,105348.0
2018-06-14 11:30:00,132.91,133.99,132.81,133.81,38148.0,118.6898,119.6543,118.6005,119.4935,38148.0
2018-06-14 12:00:00,133.78,133.78,133.32,133.32,15033.0,119.4667,119.4667,119.056,119.056,15033.0
2018-06-14 12:30:00,133.36,133.65,133.2,133.62,23715.0,119.0917,119.3506,118.9488,119.3239,23715.0
2018-06-14 13:00:00,133.6,133.81,133.42,133.51,28121.0,119.306,119.4935,119.1453,119.2256,28121.0
2018-06-14 13:30:00,133.47,133.87,133.47,133.77,19908.0,119.1899,119.5471,119.1899,119.4578,19908.0
2018-06-14 14:00:00,133.69,133.87,133.45,133.81,31910.0,119.3864,119.5471,119.172,119.4935,31910.0
2018-06-14 14:30:00,133.8,133.98,133.66,133.91,32114.0,119.4846,119.6453,119.3596,119.5828,32114.0
2018-06-14 15:00:00,133.83,133.91,133.4,133.55,27757.0,119.5114,119.5828,119.1274,119.2613,27757.0
2018-06-14 15:30:00,133.58,133.76,133.42,133.5,110704.0,119.2881,119.4489,119.1453,119.2167,110704.0
2018-06-15 09:30:00,133.49,135.1,133.02,134.61,157031.0,119.2078,120.6455,118.7881,120.2079,157031.0
2018-06-15 10:00:00,134.75,136.37,134.68,136.34,108339.0,120.333,121.7796,120.2704,121.7528,108339.0
2018-06-15 10:30:00,136.27,136.34,135.48,135.94,82598.0,121.6903,121.7528,120.9849,121.3956,82598.0
2018-06-15 11:00:00,135.94,136.06,135.12,135.32,36430.0,121.3956,121.5028,120.6634,120.842,36430.0
2018-06-15 11:30:00,135.37,135.92,135.33,135.65,36276.0,120.8866,121.3778,120.8509,121.1367,36276.0
2018-06-15 12:00:00,135.7,135.87,135.15,135.34,20186.0,121.1813,121.3331,120.6902,120.8598,20186.0
2018-06-15 12:30:00,135.43,135.89,135.35,135.89,32948.0,120.9402,121.351,120.8688,121.351,32948.0
2018-06-15 13:00:00,135.8,136.05,135.79,135.97,39507.0,121.2706,121.4939,121.2617,121.4224,39507.0
2018-06-15 13:30:00,135.96,136.16,135.47,135.69,49648.0,121.4135,121.5921,120.9759,121.1724,49648.0
2018-06-15 14:00:00,135.72,136.23,135.61,136.19,37953.0,121.1992,121.6546,121.1009,121.6189,37953.0
2018-06-15 14:30:00,136.25,136.76,136.13,136.56,68370.0,121.6725,122.1279,121.5653,121.9493,68370.0
2018-06-15 15:00:00,136.55,136.57,136.18,136.46,58978.0,121.9404,121.9582,121.61,121.86,58978.0
2018-06-15 15:30:00,136.46,137.33,136.34,137.17,367802.0,121.86,122.6369,121.7528,122.494,367802.0
2018-06-18 09:30:00,136.14,137.78,135.83,136.79,36998.0,121.5742,123.0388,121.2974,122.1547,36998.0
2018-06-18 10:00:00,136.7,137.76,136.2,137.73,32753.0,122.0743,123.0209,121.6278,122.9941,32753.0
2018-06-18 10:30:00,137.76,137.96,137.24,137.32,28845.0,123.0209,123.1995,122.5565,122.628,28845.0
2018-06-18 11:00:00,137.31,137.95,137.14,137.84,30972.0,122.6191,123.1906,122.4672,123.0924,30972.0
2018-06-18 11:30:00,137.84,138.16,137.45,137.6,75123.0,123.0924,123.3781,122.7441,122.878,75123.0
2018-06-18 12:00:00,137.64,137.97,137.39,137.46,27922.0,122.9138,123.2084,122.6905,122.753,27922.0
2018-06-18 12:30:00,137.53,137.65,137.27,137.36,19585.0,122.8155,122.9227,122.5833,122.6637,19585.0
2018-06-18 13:00:00,137.39,137.46,137.24,137.33,27800.0,122.6905,122.753,122.5565,122.6369,27800.0
2018-06-18 13:30:00,137.38,137.49,136.99,137.1,23010.0,122.6816,122.7798,122.3333,122.4315,23010.0
2018-06-18 14:00:00,137.1,137.2,136.87,137.08,33089.0,122.4315,122.5208,122.2261,122.4137,33089.0
2018-06-18 14:30:00,137.08,137.14,136.84,136.94,34493.0,122.4137,122.4672,122.1993,122.2886,34493.0
2018-06-18 15:00:00,136.94,137.45,136.91,137.45,53042.0,122.2886,122.7441,122.2619,122.7441,53042.0
2018-06-18 15:30:00,137.45,138.38,137.27,138.24,312271.0,122.7441,123.5746,122.5833,123.4496,312271.0
2018-06-19 09:30:00,136.9,138.91,136.4,138.59,134182.0,122.2529,124.0479,121.8064,123.7621,134182.0
2018-06-19 10:00:00,138.59,138.84,137.6,138.76,83473.0,123.7621,123.9854,122.878,123.9139,83473.0
2018-06-19 10:30:00,138.72,139.02,137.99,138.88,36071.0,123.8782,124.1461,123.2263,124.0211,36071.0
2018-06-19 11:00:00,138.88,139.14,138.6,138.78,39825.0,124.0211,124.2533,123.771,123.9318,39825.0
2018-06-19 11:30:00,138.78,139.17,138.66,138.66,30838.0,123.9318,124.2801,123.8246,123.8246,30838.0
2018-06-19 12:00:00,138.64,138.72,138.2,138.2,17568.0,123.8068,123.8782,123.4138,123.4138,17568.0
2018-06-19 12:30:00,138.31,139.15,138.28,139.13,45001.0,123.5121,124.2622,123.4853,124.2443,45001.0
2018-06-19 13:00:00,139.06,139.17,138.47,138.52,25036.0,124.1818,124.2801,123.6549,123.6996,25036.0
2018-06-19 13:30:00,138.45,138.62,138.21,138.34,21592.0,123.6371,123.7889,123.4228,123.5389,21592.0
2018-06-19 14:00:00,138.39,138.76,138.07,138.15,102746.0,123.5835,123.9139,123.2977,123.3692,102746.0
2018-06-19 14:30:00,138.16,138.2,137.82,138.14,25378.0,123.3781,123.4138,123.0745,123.3603,25378.0
2018-06-19 15:00:00,138.1,138.16,137.91,138.0,47719.0,123.3245,123.3781,123.1549,123.2352,47719.0
2018-06-19 15:30:00,138.01,138.41,137.93,138.31,129593.0,123.2442,123.6014,123.1727,123.5121,129593.0
2018-06-20 09:30:00,139.2,139.55,138.11,138.61,115799.0,124.3068,124.6194,123.3335,123.78,115799.0
2018-06-20 10:00:00,138.52,138.69,137.47,137.78,38809.0,123.6996,123.8514,122.7619,123.0388,38809.0
2018-06-20 10:30:00,137.93,138.15,137.78,138.08,40311.0,123.1727,123.3692,123.0388,123.3067,40311.0
2018-06-20 11:00:00,138.08,138.81,138.03,138.74,27166.0,123.3067,123.9586,123.262,123.8961,27166.0
2018-06-20 11:30:00,138.83,139.77,138.83,139.66,24188.0,123.9764,124.8159,123.9764,124.7176,24188.0
2018-06-20 12:00:00,139.7,140.22,139.65,139.72,28825.0,124.7534,125.2177,124.7087,124.7712,28825.0
2018-06-20 12:30:00,139.72,139.77,139.51,139.51,30711.0,124.7712,124.8159,124.5837,124.5837,30711.0
2018-06-20 13:00:00,139.5,139.68,139.33,139.39,26711.0,124.5747,124.7355,124.4229,124.4765,26711.0
2018-06-20 13:30:00,139.45,139.5,139.23,139.36,25025.0,124.5301,124.5747,124.3336,124.4497,25025.0
2018-06-20 14:00:00,139.34,139.38,139.09,139.19,25023.0,124.4319,124.4676,124.2086,124.2979,25023.0
2018-06-20 14:30:00,139.17,139.39,139.14,139.23,25807.0,124.2801,124.4765,124.2533,124.3336,25807.0
2018-06-20 15:00:00,139.2,139.67,139.09,139.4,43368.0,124.3068,124.7266,124.2086,124.4854,43368.0
2018-06-20 15:30:00,139.38,139.56,139.0,139.12,162537.0,124.4676,124.6283,124.1282,124.2354,162537.0
2018-06-21 09:30:00,139.1,139.3,138.13,138.61,91278.0,124.271,124.4497,123.4044,123.8332,91278.0
2018-06-21 10:00:00,138.55,138.67,137.79,137.94,30040.0,123.7796,123.8868,123.1006,123.2346,30040.0
2018-06-21 10:30:00,137.92,138.52,137.87,138.38,32946.0,123.2168,123.7528,123.1721,123.6277,32946.0
2018-06-21 11:00:00,138.37,139.25,138.31,139.06,22059.0,123.6188,124.405,123.5652,124.2352,22059.0
2018-06-21 11:30:00,139.14,139.66,138.93,139.44,20453.0,124.3067,124.7713,124.1191,124.5747,20453.0
2018-06-21 12:00:00,139.4,139.45,138.98,139.39,19707.0,124.539,124.5837,124.1638,124.5301,19707.0
2018-06-21 12:30:00,139.41,139.54,139.3,139.44,30199.0,124.5479,124.6641,124.4497,124.5747,30199.0
2018-06-21 13:00:00,139.41,140.01,139.23,139.65,23480.0,124.5479,125.084,124.3871,124.7623,23480.0
2018-06-21 13:30:00,139.68,139.68,139.31,139.49,19090.0,124.7891,124.7891,124.4586,124.6194,19090.0
2018-06-21 14:00:00,139.49,140.03,139.4,139.96,25693.0,124.6194,125.1018,124.539,125.0393,25693.0
2018-06-21 14:30:00,140.04,140.1,139.67,139.67,36545.0,125.1108,125.1644,124.7802,124.7802,36545.0
2018-06-21 15:00:00,139.68,139.9,139.28,139.67,31344.0,124.7891,124.9857,124.4318,124.7802,31344.0
2018-06-21 15:30:00,139.67,139.7,139.17,139.5,136868.0,124.7802,124.807,124.3335,124.6283,136868.0
2018-06-22 09:30:00,143.42,143.42,140.02,140.96,133504.0,128.1304,128.1304,125.0929,125.9327,133504.0
2018-06-22 10:00:00,140.96,140.97,140.07,140.57,130991.0,125.9327,125.9416,125.1376,125.5843,130991.0
2018-06-22 10:30:00,140.5,140.52,138.95,139.37,62766.0,125.5217,125.5396,124.137,124.5122,62766.0
2018-06-22 11:00:00,139.28,140.6,139.19,140.35,55035.0,124.4318,125.6111,124.3514,125.3877,55035.0
2018-06-22 11:30:00,140.35,140.35,139.3,139.34,65081.0,125.3877,125.3877,124.4497,124.4854,65081.0
2018-06-22 12:00:00,139.37,139.59,138.97,139.03,22854.0,124.5122,124.7087,124.1548,124.2084,22854.0
2018-06-22 12:30:00,139.04,139.21,138.9,138.97,79242.0,124.2174,124.3692,124.0923,124.1548,79242.0
2018-06-22 13:00:00,139.01,139.16,138.43,138.79,24413.0,124.1906,124.3246,123.6724,123.994,24413.0
2018-06-22 13:30:00,138.74,138.83,138.27,138.61,67245.0,123.9494,124.0298,123.5295,123.8332,67245.0
2018-06-22 14:00:00,138.62,138.83,138.11,138.24,87536.0,123.8421,124.0298,123.3865,123.5027,87536.0
2018-06-22 14:30:00,138.25,138.86,137.81,138.4,65448.0,123.5116,124.0566,123.1185,123.6456,65448.0
2018-06-22 15:00:00,138.38,138.57,138.24,138.56,40367.0,123.6277,123.7975,123.5027,123.7885,40367.0
2018-06-22 15:30:00,138.53,139.13,138.38,138.85,219727.0,123.7617,124.2978,123.6277,124.0476,219727.0
2018-06-25 09:30:00,137.94,137.99,136.92,137.19,70645.0,123.2346,123.2793,122.3234,122.5646,70645.0
2018-06-25 10:00:00,136.99,137.24,135.88,136.1,79071.0,122.3859,122.6093,121.3942,121.5908,79071.0
2018-06-25 10:30:00,136.13,136.36,135.79,135.98,62701.0,121.6176,121.8231,121.3138,121.4836,62701.0
2018-06-25 11:00:00,135.97,136.16,135.48,135.54,34423.0,121.4747,121.6444,121.0369,121.0905,34423.0
2018-06-25 11:30:00,135.6,136.38,135.21,136.12,60799.0,121.1441,121.8409,120.7957,121.6087,60799.0
2018-06-25 12:00:00,136.09,136.12,135.54,135.97,41986.0,121.5819,121.6087,121.0905,121.4747,41986.0
2018-06-25 12:30:00,135.99,137.47,135.96,137.47,44193.0,121.4925,122.8147,121.4657,122.8147,44193.0
2018-06-25 13:00:00,137.44,137.46,136.99,137.38,17635.0,122.7879,122.8058,122.3859,122.7343,17635.0
2018-06-25 13:30:00,137.35,137.82,137.22,137.44,12232.0,122.7075,123.1274,122.5914,122.7879,12232.0
2018-06-25 14:00:00,137.49,137.5,136.9,137.07,30886.0,122.8326,122.8415,122.3055,122.4574,30886.0
2018-06-25 14:30:00,137.01,137.01,136.02,136.29,27314.0,122.4038,122.4038,121.5193,121.7605,27314.0
2018-06-25 15:00:00,136.31,136.36,135.78,136.15,35981.0,121.7784,121.8231,121.3049,121.6355,35981.0
2018-06-25 15:30:00,136.16,137.31,136.06,137.27,184548.0,121.6444,122.6718,121.5551,122.6361,184548.0
2018-06-26 09:30:00,137.52,138.41,136.61,138.41,79105.0,122.8594,123.6545,122.0464,123.6545,79105.0
2018-06-26 10:00:00,138.34,139.17,138.03,138.3,95723.0,123.592,124.3335,123.315,123.5563,95723.0
2018-06-26 10:30:00,138.3,138.54,137.35,137.42,24759.0,123.5563,123.7707,122.7075,122.7701,24759.0
2018-06-26 11:00:00,137.46,137.6,136.82,136.93,18101.0,122.8058,122.9309,122.234,122.3323,18101.0
2018-06-26 11:30:00,136.97,137.21,136.64,136.91,21545.0,122.368,122.5825,122.0732,122.3144,21545.0
2018-06-26 12:00:00,136.95,137.24,136.78,137.11,18384.0,122.3502,122.6093,122.1983,122.4931,18384.0
2018-06-26 12:30:00,137.12,137.14,136.66,136.68,20031.0,122.5021,122.5199,122.0911,122.109,20031.0
2018-06-26 13:00:00,136.78,137.08,136.58,136.88,25192.0,122.1983,122.4663,122.0196,122.2876,25192.0
2018-06-26 13:30:00,136.84,136.87,136.53,136.66,24441.0,122.2519,122.2787,121.975,122.0911,24441.0
2018-06-26 14:00:00,136.66,136.84,136.46,136.64,34208.0,122.0911,122.2519,121.9124,122.0732,34208.0
2018-06-26 14:30:00,136.64,137.13,136.56,136.84,38475.0,122.0732,122.511,122.0018,122.2519,38475.0
2018-06-26 15:00:00,136.81,136.93,136.69,136.72,31603.0,122.2251,122.3323,122.1179,122.1447,31603.0
2018-06-26 15:30:00,136.78,137.22,136.72,137.07,92876.0,122.1983,122.5914,122.1447,122.4574,92876.0
2018-06-27 09:30:00,137.12,137.69,136.07,136.82,63200.0,122.5021,123.0113,121.564,122.234,63200.0
2018-06-27 10:00:00,136.8,137.57,136.76,136.76,49929.0,122.2162,122.9041,122.1804,122.1804,49929.0
2018-06-27 10:30:00,136.7,136.83,136.25,136.59,28460.0,122.1268,122.243,121.7248,122.0286,28460.0
2018-06-27 11:00:00,136.64,136.73,136.03,136.09,31700.0,122.0732,122.1536,121.5283,121.5819,31700.0
2018-06-27 11:30:00,136.02,136.43,135.81,136.37,27405.0,121.5193,121.8856,121.3317,121.832,27405.0
2018-06-27 12:00:00,136.29,136.68,136.07,136.07,33241.0,121.7605,122.109,121.564,121.564,33241.0
2018-06-27 12:30:00,136.12,136.2,135.56,135.64,22895.0,121.6087,121.6801,121.1084,121.1798,22895.0
2018-06-27 13:00:00,135.57,135.79,134.89,135.02,37609.0,121.1173,121.3138,120.5098,120.6259,37609.0
2018-06-27 13:30:00,135.02,135.15,134.58,134.68,31724.0,120.6259,120.7421,120.2328,120.3222,31724.0
2018-06-27 14:00:00,134.65,134.97,134.53,134.69,67579.0,120.2954,120.5813,120.1882,120.3311,67579.0
2018-06-27 14:30:00,134.65,135.11,134.45,134.62,28706.0,120.2954,120.7063,120.1167,120.2686,28706.0
2018-06-27 15:00:00,134.7,135.0,134.01,134.98,71712.0,120.34,120.6081,119.7236,120.5902,71712.0
2018-06-27 15:30:00,134.94,135.01,134.23,134.37,200711.0,120.5545,120.617,119.9201,120.0452,200711.0
2018-06-28 09:30:00,134.2,135.22,133.32,134.99,67409.0,119.8933,120.8046,119.1072,120.5991,67409.0
2018-06-28 10:00:00,135.03,135.28,134.35,134.8,30459.0,120.6349,120.8582,120.0274,120.4294,30459.0
2018-06-28 10:30:00,134.77,134.77,134.11,134.67,32690.0,120.4026,120.4026,119.8129,120.3132,32690.0
2018-06-28 11:00:00,134.71,135.91,134.63,135.87,37495.0,120.349,121.421,120.2775,121.3853,37495.0
2018-06-28 11:30:00,135.81,135.92,135.28,135.41,39991.0,121.3317,121.43,120.8582,120.9744,39991.0
2018-06-28 12:00:00,135.49,135.69,135.2,135.53,21719.0,121.0458,121.2245,120.7867,121.0816,21719.0
2018-06-28 12:30:00,135.47,135.92,135.47,135.59,40512.0,121.028,121.43,121.028,121.1352,40512.0
2018-06-28 13:00:00,135.64,135.69,135.12,135.18,20991.0,121.1798,121.2245,120.7153,120.7689,20991.0
2018-06-28 13:30:00,135.17,135.29,135.02,135.16,27739.0,120.7599,120.8671,120.6259,120.751,27739.0
2018-06-28 14:00:00,135.22,135.34,134.99,135.23,19150.0,120.8046,120.9118,120.5991,120.8135,19150.0
2018-06-28 14:30:00,135.19,135.93,135.13,135.9,20784.0,120.7778,121.4389,120.7242,121.4121,20784.0
2018-06-28 15:00:00,135.9,136.18,135.79,136.0,27686.0,121.4121,121.6623,121.3138,121.5015,27686.0
2018-06-28 15:30:00,135.99,136.02,134.98,135.13,188847.0,121.4925,121.5193,120.5902,120.7242,188847.0
2018-06-29 09:30:00,135.81,137.1,135.49,135.74,85108.0,121.3317,122.4842,121.0458,121.2692,85108.0
2018-06-29 10:00:00,135.62,136.81,135.27,136.59,44224.0,121.162,122.2251,120.8493,122.0286,44224.0
2018-06-29 10:30:00,136.48,136.65,135.95,136.4,29351.0,121.9303,122.0822,121.4568,121.8588,29351.0
2018-06-29 11:00:00,136.39,136.55,136.02,136.34,23875.0,121.8499,121.9928,121.5193,121.8052,23875.0
2018-06-29 11:30:00,136.39,136.62,136.11,136.41,14662.0,121.8499,122.0554,121.5997,121.8677,14662.0
2018-06-29 12:00:00,136.39,137.03,136.19,137.0,24313.0,121.8499,122.4216,121.6712,122.3948,24313.0
2018-06-29 12:30:00,137.03,137.16,136.92,137.12,21818.0,122.4216,122.5378,122.3234,122.5021,21818.0
2018-06-29 13:00:00,137.16,137.87,137.15,137.28,26596.0,122.5378,123.1721,122.5289,122.645,26596.0
2018-06-29 13:30:00,137.28,137.28,136.81,136.92,24126.0,122.645,122.645,122.2251,122.3234,24126.0
2018-06-29 14:00:00,136.96,137.13,136.71,136.88,27704.0,122.3591,122.511,122.1358,122.2876,27704.0
2018-06-29 14:30:00,136.86,136.88,136.56,136.86,20909.0,122.2698,122.2876,122.0018,122.2698,20909.0
2018-06-29 15:00:00,136.88,137.0,136.37,136.52,29668.0,122.2876,122.3948,121.832,121.966,29668.0
2018-06-29 15:30:00,136.53,136.59,135.7,135.71,103781.0,121.975,122.0286,121.2334,121.2424,103781.0
2018-07-02 09:30:00,135.0,135.16,133.88,134.6,32544.0,120.6081,120.751,119.6075,120.2507,32544.0
2018-07-02 10:00:00,134.79,134.95,133.55,133.79,21256.0,120.4204,120.5634,119.3126,119.5271,21256.0
2018-07-02 10:30:00,133.91,134.15,133.59,133.96,35884.0,119.6343,119.8487,119.3484,119.6789,35884.0
2018-07-02 11:00:00,134.02,134.53,133.74,133.88,31936.0,119.7325,120.1882,119.4824,119.6075,31936.0
2018-07-02 11:30:00,133.78,134.07,133.42,134.01,26325.0,119.5181,119.7772,119.1965,119.7236,26325.0
2018-07-02 12:00:00,134.01,134.19,133.59,133.76,25088.0,119.7236,119.8844,119.3484,119.5003,25088.0
2018-07-02 12:30:00,133.76,134.15,133.76,134.02,20160.0,119.5003,119.8487,119.5003,119.7325,20160.0
2018-07-02 13:00:00,134.0,134.22,133.68,133.8,26486.0,119.7147,119.9112,119.4288,119.536,26486.0
2018-07-02 13:30:00,133.79,134.36,133.74,134.27,22822.0,119.5271,120.0363,119.4824,119.9559,22822.0
2018-07-02 14:00:00,134.27,134.54,134.17,134.32,25574.0,119.9559,120.1971,119.8665,120.0006,25574.0
2018-07-02 14:30:00,134.41,134.59,134.17,134.19,30615.0,120.081,120.2418,119.8665,119.8844,30615.0
2018-07-02 15:00:00,134.14,134.44,134.14,134.26,47284.0,119.8397,120.1078,119.8397,119.9469,47284.0
2018-07-02 15:30:00,134.26,134.74,133.98,134.67,114447.0,119.9469,120.3758,119.6968,120.3132,114447.0
2018-07-03 09:30:00,136.15,136.43,134.95,135.59,33517.0,121.6355,121.8856,120.5634,121.1352,33517.0
2018-07-03 10:00:00,135.65,136.64,135.56,136.27,37281.0,121.1888,122.0732,121.1084,121.7427,37281.0
2018-07-03 10:30:00,136.27,136.3,135.57,135.68,37121.0,121.7427,121.7695,121.1173,121.2156,37121.0
2018-07-03 11:00:00,135.66,135.94,135.37,135.5,9570.0,121.1977,121.4478,120.9386,121.0548,9570.0
2018-07-03 11:30:00,135.48,135.6,134.4,134.65,30846.0,121.0369,121.1441,120.072,120.2954,30846.0
2018-07-03 12:00:00,134.68,134.9,134.43,134.66,31321.0,120.3222,120.5187,120.0988,120.3043,31321.0
2018-07-03 12:30:00,134.67,135.16,134.6,135.01,55683.0,120.3132,120.751,120.2507,120.617,55683.0
2018-07-05 09:30:00,135.44,135.44,134.0,134.52,29731.0,121.0012,121.0012,119.7147,120.1792,29731.0
2018-07-05 10:00:00,134.53,135.18,134.46,134.72,10642.0,120.1882,120.7689,120.1256,120.3579,10642.0
2018-07-05 10:30:00,134.8,135.52,134.75,134.86,15088.0,120.4294,121.0726,120.3847,120.483,15088.0
2018-07-05 11:00:00,134.8,135.42,134.71,134.96,40539.0,120.4294,120.9833,120.349,120.5723,40539.0
2018-07-05 11:30:00,134.97,135.31,134.85,135.06,18882.0,120.5813,120.885,120.4741,120.6617,18882.0
2018-07-05 12:00:00,135.11,135.18,134.89,135.12,26294.0,120.7063,120.7689,120.5098,120.7153,26294.0
2018-07-05 12:30:00,135.1,135.21,134.87,135.14,22271.0,120.6974,120.7957,120.4919,120.7331,22271.0
2018-07-05 13:00:00,135.21,135.21,134.93,134.96,20511.0,120.7957,120.7957,120.5455,120.5723,20511.0
2018-07-05 13:30:00,134.92,135.06,134.89,134.99,10317.0,120.5366,120.6617,120.5098,120.5991,10317.0
2018-07-05 14:00:00,135.02,135.25,134.85,135.18,70498.0,120.6259,120.8314,120.4741,120.7689,70498.0
2018-07-05 14:30:00,135.15,135.4,134.52,135.19,100575.0,120.7421,120.9654,120.1792,120.7778,100575.0
2018-07-05 15:00:00,135.22,135.54,135.15,135.51,45978.0,120.8046,121.0905,120.7421,121.0637,45978.0
2018-07-05 15:30:00,135.49,135.9,135.44,135.82,163783.0,121.0458,121.4121,121.0012,121.3406,163783.0
2018-07-06 09:30:00,137.22,138.0,136.64,137.61,44978.0,122.5914,123.2882,122.0732,122.9398,44978.0
2018-07-06 10:00:00,137.62,137.76,137.15,137.18,37319.0,122.9488,123.0738,122.5289,122.5557,37319.0
2018-07-06 10:30:00,137.17,137.6,137.05,137.36,61073.0,122.5467,122.9309,122.4395,122.7165,61073.0
2018-07-06 11:00:00,137.38,137.98,137.36,137.43,69933.0,122.7343,123.2704,122.7165,122.779,69933.0
2018-07-06 11:30:00,137.38,137.68,136.82,136.85,46779.0,122.7343,123.0024,122.234,122.2608,46779.0
2018-07-06 12:00:00,136.94,137.12,136.23,136.32,32216.0,122.3412,122.5021,121.7069,121.7873,32216.0
2018-07-06 12:30:00,136.34,136.53,136.02,136.47,24427.0,121.8052,121.975,121.5193,121.9213,24427.0
2018-07-06 13:00:00,136.56,136.95,136.56,136.67,22962.0,122.0018,122.3502,122.0018,122.1,22962.0
2018-07-06 13:30:00,136.76,136.92,136.63,136.83,20179.0,122.1804,122.3234,122.0643,122.243,20179.0
2018-07-06 14:00:00,136.84,137.0,136.73,136.92,24946.0,122.2519,122.3948,122.1536,122.3234,24946.0
2018-07-06 14:30:00,136.9,137.26,136.71,137.25,37663.0,122.3055,122.6271,122.1358,122.6182,37663.0
2018-07-06 15:00:00,137.26,137.47,137.04,137.29,51313.0,122.6271,122.8147,122.4306,122.6539,51313.0
2018-07-06 15:30:00,137.3,137.36,136.94,137.14,146193.0,122.6629,122.7165,122.3412,122.5199,146193.0
2018-07-09 09:30:00,137.59,138.34,137.47,137.99,37249.0,122.9219,123.592,122.8147,123.2793,37249.0
2018-07-09 10:00:00,138.15,138.73,137.98,138.73,40651.0,123.4222,123.9404,123.2704,123.9404,40651.0
2018-07-09 10:30:00,138.71,139.28,138.5,138.91,52695.0,123.9225,124.4318,123.7349,124.1012,52695.0
2018-07-09 11:00:00,138.87,139.94,138.84,139.88,56608.0,124.0655,125.0214,124.0387,124.9678,56608.0
2018-07-09 11:30:00,139.88,140.41,139.72,140.35,52977.0,124.9678,125.4413,124.8249,125.3877,52977.0
2018-07-09 12:00:00,140.37,140.84,140.17,140.56,37732.0,125.4056,125.8255,125.2269,125.5753,37732.0
2018-07-09 12:30:00,140.52,140.53,140.17,140.42,30863.0,125.5396,125.5485,125.2269,125.4503,30863.0
2018-07-09 13:00:00,140.39,140.51,140.19,140.48,18622.0,125.4234,125.5307,125.2448,125.5039,18622.0
2018-07-09 13:30:00,140.45,141.31,140.44,140.98,75714.0,125.4771,126.2454,125.4681,125.9506,75714.0
2018-07-09 14:00:00,140.98,141.33,140.91,141.33,46081.0,125.9506,126.2632,125.888,126.2632,46081.0
2018-07-09 14:30:00,141.29,141.58,140.8,140.85,56277.0,126.2275,126.4866,125.7897,125.8344,56277.0
2018-07-09 15:00:00,140.86,140.89,140.55,140.65,62708.0,125.8433,125.8701,125.5664,125.6557,62708.0
2018-07-09 15:30:00,140.63,141.21,140.63,140.93,149103.0,125.6379,126.156,125.6379,125.9059,149103.0
2018-07-10 09:30:00,140.94,141.91,140.48,140.66,93799.0,125.9148,126.7814,125.5039,125.6647,93799.0
2018-07-10 10:00:00,140.62,141.08,140.07,140.76,46241.0,125.6289,126.0399,125.1376,125.754,46241.0
2018-07-10 10:30:00,140.74,141.08,140.53,140.71,23319.0,125.7361,126.0399,125.5485,125.7093,23319.0
2018-07-10 11:00:00,140.63,140.67,139.79,139.9,21309.0,125.6379,125.6736,124.8874,124.9857,21309.0
2018-07-10 11:30:00,139.93,140.54,139.85,140.13,18768.0,125.0125,125.5575,124.941,125.1912,18768.0
2018-07-10 12:00:00,140.13,140.4,139.75,140.24,58271.0,125.1912,125.4324,124.8517,125.2894,58271.0
2018-07-10 12:30:00,140.25,140.42,139.93,139.99,16627.0,125.2984,125.4503,125.0125,125.0661,16627.0
2018-07-10 13:00:00,140.03,140.03,139.4,139.61,32239.0,125.1018,125.1018,124.539,124.7266,32239.0
2018-07-10 13:30:00,139.59,139.96,139.42,139.95,18923.0,124.7087,125.0393,124.5569,125.0304,18923.0
2018-07-10 14:00:00,139.98,140.3,139.78,140.22,23421.0,125.0572,125.343,124.8785,125.2716,23421.0
2018-07-10 14:30:00,140.21,140.27,140.0,140.1,33734.0,125.2626,125.3162,125.075,125.1644,33734.0
2018-07-10 15:00:00,140.1,140.43,140.01,140.16,39644.0,125.1644,125.4592,125.084,125.218,39644.0
2018-07-10 15:30:00,140.17,140.7,140.17,140.64,125975.0,125.2269,125.7004,125.2269,125.6468,125975.0
2018-07-11 09:30:00,139.82,139.82,136.37,136.37,74956.0,124.9142,124.9142,121.832,121.832,74956.0
2018-07-11 10:00:00,136.41,137.86,136.41,137.43,52026.0,121.8677,123.1632,121.8677,122.779,52026.0
2018-07-11 10:30:00,137.42,138.07,137.38,137.9,23155.0,122.7701,123.3508,122.7343,123.1989,23155.0
2018-07-11 11:00:00,137.96,138.67,137.92,138.36,41125.0,123.2525,123.8868,123.2168,123.6099,41125.0
2018-07-11 11:30:00,138.35,138.39,137.97,138.29,16343.0,123.6009,123.6367,123.2614,123.5473,16343.0
2018-07-11 12:00:00,138.25,138.42,138.08,138.42,16544.0,123.5116,123.6635,123.3597,123.6635,16544.0
2018-07-11 12:30:00,138.38,138.61,138.32,138.55,14457.0,123.6277,123.8332,123.5741,123.7796,14457.0
2018-07-11 13:00:00,138.59,138.64,138.28,138.48,12409.0,123.8153,123.86,123.5384,123.7171,12409.0
2018-07-11 13:30:00,138.5,138.74,138.48,138.67,10876.0,123.7349,123.9494,123.7171,123.8868,10876.0
2018-07-11 14:00:00,138.66,138.93,138.56,138.83,18384.0,123.8779,124.1191,123.7885,124.0298,18384.0
2018-07-11 14:30:00,138.87,139.38,138.82,139.3,15869.0,124.0655,124.5211,124.0208,124.4497,15869.0
2018-07-11 15:00:00,139.34,139.55,139.17,139.17,22758.0,124.4854,124.673,124.3335,124.3335,22758.0
2018-07-11 15:30:00,139.18,139.4,138.91,139.09,94686.0,124.3424,124.539,124.1012,124.262,94686.0
2018-07-12 09:30:00,140.37,140.89,138.76,139.47,62161.0,125.4056,125.8701,123.9672,124.6015,62161.0
2018-07-12 10:00:00,139.31,140.23,139.31,139.89,17201.0,124.4586,125.2805,124.4586,124.9768,17201.0
2018-07-12 10:30:00,139.89,139.91,138.97,139.09,25710.0,124.9768,124.9946,124.1548,124.262,25710.0
2018-07-12 11:00:00,139.08,139.18,138.46,138.46,15969.0,124.2531,124.3424,123.6992,123.6992,15969.0
2018-07-12 11:30:00,138.49,138.72,138.18,138.67,12505.0,123.726,123.9315,123.4491,123.8868,12505.0
2018-07-12 12:00:00,138.67,139.21,138.63,139.21,11668.0,123.8868,124.3692,123.8511,124.3692,11668.0
2018-07-12 12:30:00,139.22,139.76,139.22,139.68,32781.0,124.3782,124.8606,124.3782,124.7891,32781.0
2018-07-12 13:00:00,139.66,139.66,139.16,139.29,9203.0,124.7713,124.7713,124.3246,124.4407,9203.0
2018-07-12 13:30:00,139.28,139.28,138.87,138.95,9132.0,124.4318,124.4318,124.0655,124.137,9132.0
2018-07-12 14:00:00,138.89,139.01,138.78,138.8,16940.0,124.0834,124.1906,123.9851,124.003,16940.0
2018-07-12 14:30:00,138.76,138.8,138.5,138.76,24246.0,123.9672,124.003,123.7349,123.9672,24246.0
2018-07-12 15:00:00,138.74,138.92,138.53,138.74,26615.0,123.9494,124.1102,123.7617,123.9494,26615.0
2018-07-12 15:30:00,138.73,138.84,138.55,138.79,49607.0,123.9404,124.0387,123.7796,123.994,49607.0
2018-07-13 09:30:00,139.3,141.3,139.24,141.26,74556.0,124.4497,126.2364,124.396,126.2007,74556.0
2018-07-13 10:00:00,141.19,141.7,140.53,140.53,34659.0,126.1382,126.5938,125.5485,125.5485,34659.0
2018-07-13 10:30:00,140.55,140.93,140.44,140.9,34446.0,125.5664,125.9059,125.4681,125.8791,34446.0
2018-07-13 11:00:00,140.93,141.02,140.46,140.65,26571.0,125.9059,125.9863,125.486,125.6557,26571.0
2018-07-13 11:30:00,140.68,140.89,140.37,140.45,19105.0,125.6825,125.8701,125.4056,125.4771,19105.0
2018-07-13 12:00:00,140.45,140.45,139.94,140.06,44393.0,125.4771,125.4771,125.0214,125.1286,44393.0
2018-07-13 12:30:00,140.04,140.29,139.89,140.03,39889.0,125.1108,125.3341,124.9768,125.1018,39889.0
2018-07-13 13:00:00,139.99,140.06,139.48,139.61,24911.0,125.0661,125.1286,124.6105,124.7266,24911.0
2018-07-13 13:30:00,139.62,139.63,139.31,139.58,27390.0,124.7355,124.7445,124.4586,124.6998,27390.0
2018-07-13 14:00:00,139.58,140.0,139.56,139.68,21256.0,124.6998,125.075,124.6819,124.7891,21256.0
2018-07-13 14:30:00,139.7,139.78,139.47,139.5,33366.0,124.807,124.8785,124.6015,124.6283,33366.0
2018-07-13 15:00:00,139.55,139.56,139.14,139.16,49581.0,124.673,124.6819,124.3067,124.3246,49581.0
2018-07-13 15:30:00,139.25,139.45,138.92,139.33,147548.0,124.405,124.5837,124.1102,124.4765,147548.0
2018-07-16 09:30:00,139.67,140.54,139.25,139.97,53840.0,124.7802,125.5575,124.405,125.0482,53840.0
2018-07-16 10:00:00,139.9,140.06,139.25,139.25,21035.0,124.9857,125.1286,124.405,124.405,21035.0
2018-07-16 10:30:00,139.29,139.66,139.19,139.57,15426.0,124.4407,124.7713,124.3514,124.6909,15426.0
2018-07-16 11:00:00,139.63,139.96,139.47,139.55,18315.0,124.7445,125.0393,124.6015,124.673,18315.0
2018-07-16 11:30:00,139.52,139.58,139.02,139.16,16750.0,124.6462,124.6998,124.1995,124.3246,16750.0
2018-07-16 12:00:00,139.14,139.34,139.04,139.21,25020.0,124.3067,124.4854,124.2174,124.3692,25020.0
2018-07-16 12:30:00,139.18,139.28,139.06,139.22,22874.0,124.3424,124.4318,124.2352,124.3782,22874.0
2018-07-16 13:00:00,139.18,139.47,139.18,139.26,17157.0,124.3424,124.6015,124.3424,124.4139,17157.0
2018-07-16 13:30:00,139.26,139.46,139.11,139.21,20882.0,124.4139,124.5926,124.2799,124.3692,20882.0
2018-07-16 14:00:00,139.18,139.56,139.07,139.53,25009.0,124.3424,124.6819,124.2442,124.6551,25009.0
2018-07-16 14:30:00,139.49,139.53,139.19,139.23,20043.0,124.6194,124.6551,124.3514,124.3871,20043.0
2018-07-16 15:00:00,139.24,139.46,139.2,139.42,32787.0,124.396,124.5926,124.3603,124.5569,32787.0
2018-07-16 15:30:00,139.43,139.79,139.33,139.64,72304.0,124.5658,124.8874,124.4765,124.7534,72304.0
2018-07-17 09:30:00,139.15,140.91,139.15,140.21,38528.0,124.3156,125.888,124.3156,125.2626,38528.0
2018-07-17 10:00:00,140.32,141.29,140.25,141.1,38471.0,125.3609,126.2275,125.2984,126.0578,38471.0
2018-07-17 10:30:00,141.1,141.17,140.63,140.75,30487.0,126.0578,126.1203,125.6379,125.7451,30487.0
2018-07-17 11:00:00,140.82,140.98,140.05,140.38,44816.0,125.8076,125.9506,125.1197,125.4145,44816.0
2018-07-17 11:30:00,140.44,140.62,140.2,140.24,34553.0,125.4681,125.6289,125.2537,125.2894,34553.0
2018-07-17 12:00:00,140.24,140.31,139.94,140.28,20979.0,125.2894,125.352,125.0214,125.3252,20979.0
2018-07-17 12:30:00,140.25,140.65,140.25,140.5,79427.0,125.2984,125.6557,125.2984,125.5217,79427.0
2018-07-17 13:00:00,140.49,140.57,140.15,140.26,38187.0,125.5128,125.5843,125.209,125.3073,38187.0
2018-07-17 13:30:00,140.2,140.47,140.18,140.44,25574.0,125.2537,125.4949,125.2358,125.4681,25574.0
2018-07-17 14:00:00,140.48,140.55,140.29,140.42,25511.0,125.5039,125.5664,125.3341,125.4503,25511.0
2018-07-17 14:30:00,140.43,140.47,140.22,140.27,44682.0,125.4592,125.4949,125.2716,125.3162,44682.0
2018-07-17 15:00:00,140.26,140.51,140.26,140.31,70576.0,125.3073,125.5307,125.3073,125.352,70576.0
2018-07-17 15:30:00,140.33,140.44,140.12,140.29,111850.0,125.3698,125.4681,125.1822,125.3341,111850.0
2018-07-18 09:30:00,140.19,140.84,139.09,139.67,70763.0,125.2448,125.8255,124.262,124.7802,70763.0
2018-07-18 10:00:00,139.81,140.02,139.38,139.81,40603.0,124.9053,125.0929,124.5211,124.9053,40603.0
2018-07-18 10:30:00,139.87,139.95,139.43,139.63,18024.0,124.9589,125.0304,124.5658,124.7445,18024.0
2018-07-18 11:00:00,139.69,140.06,139.61,139.95,25604.0,124.7981,125.1286,124.7266,125.0304,25604.0
2018-07-18 11:30:00,140.0,140.1,139.88,140.03,35131.0,125.075,125.1644,124.9678,125.1018,35131.0
2018-07-18 12:00:00,140.03,140.2,139.93,139.95,35726.0,125.1018,125.2537,125.0125,125.0304,35726.0
2018-07-18 12:30:00,139.99,140.06,139.85,139.99,17167.0,125.0661,125.1286,124.941,125.0661,17167.0
2018-07-18 13:00:00,140.0,140.0,139.81,139.9,16999.0,125.075,125.075,124.9053,124.9857,16999.0
2018-07-18 13:30:00,139.96,140.03,139.87,139.96,28183.0,125.0393,125.1018,124.9589,125.0393,28183.0
2018-07-18 14:00:00,139.98,140.02,139.91,140.01,20881.0,125.0572,125.0929,124.9946,125.084,20881.0
2018-07-18 14:30:00,139.97,140.04,139.91,139.96,37711.0,125.0482,125.1108,124.9946,125.0393,37711.0
2018-07-18 15:00:00,139.99,140.04,139.9,139.97,56374.0,125.0661,125.1108,124.9857,125.0482,56374.0
2018-07-18 15:30:00,139.93,140.1,139.81,139.99,122066.0,125.0125,125.1644,124.9053,125.0661,122066.0
2018-07-19 09:30:00,139.85,141.86,139.44,141.61,112521.0,124.941,126.7367,124.5747,126.5134,112521.0
2018-07-19 10:00:00,141.6,142.2,141.37,141.44,65747.0,126.5045,127.0405,126.299,126.3615,65747.0
2018-07-19 10:30:00,141.49,141.77,141.3,141.3,52147.0,126.4062,126.6563,126.2364,126.2364,52147.0
2018-07-19 11:00:00,141.4,142.85,141.39,142.22,114545.0,126.3258,127.6212,126.3168,127.0584,114545.0
2018-07-19 11:30:00,142.21,142.78,141.9,142.6,98208.0,127.0494,127.5587,126.7725,127.3978,98208.0
2018-07-19 12:00:00,142.61,142.78,142.26,142.64,60144.0,127.4068,127.5587,127.0941,127.4336,60144.0
2018-07-19 12:30:00,142.68,143.13,142.4,142.5,90911.0,127.4693,127.8713,127.2192,127.3085,90911.0
2018-07-19 13:00:00,142.46,142.88,142.26,142.86,51921.0,127.2728,127.648,127.0941,127.6301,51921.0
2018-07-19 13:30:00,142.98,143.68,142.98,143.28,44807.0,127.7373,128.3627,127.7373,128.0054,44807.0
2018-07-19 14:00:00,143.24,143.38,143.0,143.0,44954.0,127.9696,128.0947,127.7552,127.7552,44954.0
2018-07-19 14:30:00,142.99,143.39,142.95,143.24,44738.0,127.7463,128.1036,127.7105,127.9696,44738.0
2018-07-19 15:00:00,143.22,143.25,142.9,143.23,33753.0,127.9518,127.9786,127.6659,127.9607,33753.0
2018-07-19 15:30:00,143.22,143.7,143.16,143.37,104625.0,127.9518,128.3806,127.8981,128.0858,104625.0
2018-07-20 09:30:00,142.85,143.11,141.73,142.7,64832.0,127.6212,127.8535,126.6206,127.4872,64832.0
2018-07-20 10:00:00,142.67,143.23,142.59,142.92,68324.0,127.4604,127.9607,127.3889,127.6837,68324.0
2018-07-20 10:30:00,142.95,143.05,142.4,142.8,36083.0,127.7105,127.7999,127.2192,127.5765,36083.0
2018-07-20 11:00:00,142.8,143.01,142.5,142.71,28164.0,127.5765,127.7641,127.3085,127.4961,28164.0
2018-07-20 11:30:00,142.78,143.03,142.56,142.72,15846.0,127.5587,127.782,127.3621,127.5051,15846.0
2018-07-20 12:00:00,142.71,143.29,142.71,143.22,12362.0,127.4961,128.0143,127.4961,127.9518,12362.0
2018-07-20 12:30:00,143.25,143.44,143.1,143.13,10615.0,127.9786,128.1483,127.8445,127.8713,10615.0
2018-07-20 13:00:00,143.19,143.24,142.61,142.69,14354.0,127.9249,127.9696,127.4068,127.4783,14354.0
2018-07-20 13:30:00,142.64,143.08,142.52,143.02,16071.0,127.4336,127.8267,127.3264,127.7731,16071.0
2018-07-20 14:00:00,143.02,143.15,142.92,143.05,14384.0,127.7731,127.8892,127.6837,127.7999,14384.0
2018-07-20 14:30:00,143.08,143.25,142.97,143.08,12828.0,127.8267,127.9786,127.7284,127.8267,12828.0
2018-07-20 15:00:00,142.98,143.08,142.85,143.05,25054.0,127.7373,127.8267,127.6212,127.7999,25054.0
2018-07-20 15:30:00,143.01,143.1,142.64,142.68,63185.0,127.7641,127.8445,127.4336,127.4693,63185.0
2018-07-23 09:30:00,142.14,144.23,142.14,143.53,91190.0,126.9869,128.8541,126.9869,128.2287,91190.0
2018-07-23 10:00:00,143.54,143.85,143.34,143.63,50805.0,128.2376,128.5146,128.059,128.318,50805.0
2018-07-23 10:30:00,143.58,144.65,143.33,144.42,30022.0,128.2734,129.2293,128.05,129.0238,30022.0
2018-07-23 11:00:00,144.46,144.74,144.31,144.42,46917.0,129.0596,129.3097,128.9255,129.0238,46917.0
2018-07-23 11:30:00,144.38,144.89,144.38,144.8,20852.0,128.9881,129.4437,128.9881,129.3633,20852.0
2018-07-23 12:00:00,144.79,145.2,144.7,145.2,25180.0,129.3544,129.7207,129.274,129.7207,25180.0
2018-07-23 12:30:00,145.17,145.2,144.64,144.81,31787.0,129.6939,129.7207,129.2204,129.3722,31787.0
2018-07-23 13:00:00,144.89,144.97,144.44,144.49,11416.0,129.4437,129.5152,129.0417,129.0864,11416.0
2018-07-23 13:30:00,144.57,144.58,144.16,144.36,15115.0,129.1578,129.1668,128.7915,128.9702,15115.0
2018-07-23 14:00:00,144.42,144.52,143.92,144.08,20584.0,129.0238,129.1132,128.5771,128.7201,20584.0
2018-07-23 14:30:00,144.01,144.61,143.96,144.38,18887.0,128.6575,129.1936,128.6129,128.9881,18887.0
2018-07-23 15:00:00,144.43,144.45,144.22,144.39,22843.0,129.0328,129.0506,128.8451,128.997,22843.0
2018-07-23 15:30:00,144.37,144.8,144.15,144.64,119817.0,128.9792,129.3633,128.7826,129.2204,119817.0
2018-07-24 09:30:00,145.1,145.15,143.54,143.55,26635.0,129.6313,129.676,128.2376,128.2466,26635.0
2018-07-24 10:00:00,143.56,143.93,142.74,142.74,37228.0,128.2555,128.5861,127.5229,127.5229,37228.0
2018-07-24 10:30:00,142.69,142.7,141.71,141.74,54316.0,127.4783,127.4872,126.6027,126.6295,54316.0
2018-07-24 11:00:00,141.61,142.39,141.61,142.36,31412.0,126.5134,127.2102,126.5134,127.1834,31412.0
2018-07-24 11:30:00,142.44,142.7,142.25,142.4,29231.0,127.2549,127.4872,127.0852,127.2192,29231.0
2018-07-24 12:00:00,142.35,143.04,142.33,142.54,26401.0,127.1745,127.7909,127.1566,127.3442,26401.0
2018-07-24 12:30:00,142.53,142.63,141.79,141.85,22361.0,127.3353,127.4246,126.6742,126.7278,22361.0
2018-07-24 13:00:00,141.81,141.87,141.37,141.37,44409.0,126.6921,126.7457,126.299,126.299,44409.0
2018-07-24 13:30:00,141.43,141.46,140.85,141.19,29413.0,126.3526,126.3794,125.8344,126.1382,29413.0
2018-07-24 14:00:00,141.16,141.16,140.53,140.61,24316.0,126.1114,126.1114,125.5485,125.62,24316.0
2018-07-24 14:30:00,140.62,140.68,140.19,140.2,35198.0,125.6289,125.6825,125.2448,125.2537,35198.0
2018-07-24 15:00:00,140.17,140.5,140.15,140.15,64911.0,125.2269,125.5217,125.209,125.209,64911.0
2018-07-24 15:30:00,140.14,140.22,139.44,139.98,160457.0,125.2001,125.2716,124.5747,125.0572,160457.0
2018-07-25 09:30:00,139.4,140.22,139.02,140.1,34893.0,124.539,125.2716,124.1995,125.1644,34893.0
2018-07-25 10:00:00,140.15,140.22,138.88,138.97,65482.0,125.209,125.2716,124.0744,124.1548,65482.0
2018-07-25 10:30:00,138.97,139.37,138.69,139.23,40673.0,124.1548,124.5122,123.9047,124.3871,40673.0
2018-07-25 11:00:00,139.29,139.48,138.9,139.34,60514.0,124.4407,124.6105,124.0923,124.4854,60514.0
2018-07-25 11:30:00,139.38,139.8,139.19,139.54,34850.0,124.5211,124.8963,124.3514,124.6641,34850.0
2018-07-25 12:00:00,139.56,139.59,139.3,139.35,10477.0,124.6819,124.7087,124.4497,124.4943,10477.0
2018-07-25 12:30:00,139.39,139.39,139.07,139.29,13008.0,124.5301,124.5301,124.2442,124.4407,13008.0
2018-07-25 13:00:00,139.31,139.43,139.16,139.16,15478.0,124.4586,124.5658,124.3246,124.3246,15478.0
2018-07-25 13:30:00,139.08,139.31,138.89,139.09,22939.0,124.2531,124.4586,124.0834,124.262,22939.0
2018-07-25 14:00:00,139.05,139.09,138.67,138.92,49055.0,124.2263,124.262,123.8868,124.1102,49055.0
2018-07-25 14:30:00,138.97,139.4,138.71,139.25,49740.0,124.1548,124.539,123.9225,124.405,49740.0
2018-07-25 15:00:00,139.28,139.79,139.28,139.74,48962.0,124.4318,124.8874,124.4318,124.8427,48962.0
2018-07-25 15:30:00,139.74,140.65,139.64,140.44,139420.0,124.8427,125.6557,124.7534,125.4681,139420.0
2018-07-26 09:30:00,141.0,143.16,141.0,142.8,77762.0,125.9684,127.8981,125.9684,127.5765,77762.0
2018-07-26 10:00:00,142.8,143.03,142.16,142.59,41436.0,127.5765,127.782,127.0048,127.3889,41436.0
2018-07-26 10:30:00,142.62,143.19,142.48,143.0,29496.0,127.4157,127.9249,127.2906,127.7552,29496.0
2018-07-26 11:00:00,143.05,143.81,142.93,143.37,142180.0,127.7999,128.4789,127.6927,128.0858,142180.0
2018-07-26 11:30:00,143.35,143.36,142.13,142.13,48878.0,128.0679,128.0768,126.978,126.978,48878.0
2018-07-26 12:00:00,142.21,142.25,140.78,141.04,68957.0,127.0494,127.0852,125.7719,126.0042,68957.0
2018-07-26 12:30:00,141.0,141.11,140.48,140.52,10944.0,125.9684,126.0667,125.5039,125.5396,10944.0
2018-07-26 13:00:00,140.52,140.6,140.32,140.52,22757.0,125.5396,125.6111,125.3609,125.5396,22757.0
2018-07-26 13:30:00,140.53,140.73,140.44,140.52,22277.0,125.5485,125.7272,125.4681,125.5396,22277.0
2018-07-26 14:00:00,140.5,141.05,140.48,141.05,14509.0,125.5217,126.0131,125.5039,126.0131,14509.0
2018-07-26 14:30:00,140.97,141.6,140.97,141.49,16789.0,125.9416,126.5045,125.9416,126.4062,16789.0
2018-07-26 15:00:00,141.44,142.04,141.44,142.04,18889.0,126.3615,126.8975,126.3615,126.8975,18889.0
2018-07-26 15:30:00,142.05,142.16,141.75,141.78,72010.0,126.9065,127.0048,126.6385,126.6653,72010.0
2018-07-27 09:30:00,142.41,143.13,140.74,140.86,20882.0,127.2281,127.8713,125.7361,125.8433,20882.0
2018-07-27 10:00:00,140.86,141.42,140.73,140.77,18463.0,125.8433,126.3436,125.7272,125.7629,18463.0
2018-07-27 10:30:00,140.75,141.14,140.18,140.32,24740.0,125.7451,126.0935,125.2358,125.3609,24740.0
2018-07-27 11:00:00,140.34,140.34,139.51,139.51,18503.0,125.3788,125.3788,124.6373,124.6373,18503.0
2018-07-27 11:30:00,139.51,140.11,139.51,140.08,13158.0,124.6373,125.1733,124.6373,125.1465,13158.0
2018-07-27 12:00:00,140.02,140.35,139.87,140.09,11918.0,125.0929,125.3877,124.9589,125.1554,11918.0
2018-07-27 12:30:00,140.02,140.06,139.8,139.8,8684.0,125.0929,125.1286,124.8963,124.8963,8684.0
2018-07-27 13:00:00,139.81,140.2,139.76,140.11,16897.0,124.9053,125.2537,124.8606,125.1733,16897.0
2018-07-27 13:30:00,140.06,140.17,139.86,140.01,8503.0,125.1286,125.2269,124.95,125.084,8503.0
2018-07-27 14:00:00,139.99,140.05,139.61,139.64,14156.0,125.0661,125.1197,124.7266,124.7534,14156.0
2018-07-27 14:30:00,139.6,139.75,139.42,139.61,12476.0,124.7177,124.8517,124.5569,124.7266,12476.0
2018-07-27 15:00:00,139.65,140.12,139.65,139.71,14743.0,124.7623,125.1822,124.7623,124.8159,14743.0
2018-07-27 15:30:00,139.71,139.9,139.58,139.84,57295.0,124.8159,124.9857,124.6998,124.9321,57295.0
2018-07-30 09:30:00,139.85,141.4,139.85,140.79,25635.0,124.941,126.3258,124.941,125.7808,25635.0
2018-07-30 10:00:00,140.82,141.13,140.52,140.98,28897.0,125.8076,126.0846,125.5396,125.9506,28897.0
2018-07-30 10:30:00,140.92,141.1,140.55,140.83,35094.0,125.8969,126.0578,125.5664,125.8165,35094.0
2018-07-30 11:00:00,140.82,141.09,140.56,140.56,25367.0,125.8076,126.0488,125.5753,125.5753,25367.0
2018-07-30 11:30:00,140.66,141.0,140.45,140.87,17978.0,125.6647,125.9684,125.4771,125.8523,17978.0
2018-07-30 12:00:00,140.74,140.75,140.16,140.21,9781.0,125.7361,125.7451,125.218,125.2626,9781.0
2018-07-30 12:30:00,140.21,140.28,139.84,139.92,11011.0,125.2626,125.3252,124.9321,125.0036,11011.0
2018-07-30 13:00:00,139.91,140.01,139.59,139.85,30805.0,124.9946,125.084,124.7087,124.941,30805.0
2018-07-30 13:30:00,139.81,140.26,139.8,140.22,11215.0,124.9053,125.3073,124.8963,125.2716,11215.0
2018-07-30 14:00:00,140.3,140.39,140.19,140.24,13843.0,125.343,125.4234,125.2448,125.2894,13843.0
2018-07-30 14:30:00,140.25,140.35,140.04,140.35,12856.0,125.2984,125.3877,125.1108,125.3877,12856.0
2018-07-30 15:00:00,140.43,140.76,140.41,140.66,16073.0,125.4592,125.754,125.4413,125.6647,16073.0
2018-07-30 15:30:00,140.69,140.78,140.55,140.67,47653.0,125.6915,125.7719,125.5664,125.6736,47653.0
2018-07-31 09:30:00,140.87,140.89,139.8,140.5,18972.0,125.8523,125.8701,124.8963,125.5217,18972.0
2018-07-31 10:00:00,140.56,141.18,140.44,140.98,16658.0,125.5753,126.1292,125.4681,125.9506,16658.0
2018-07-31 10:30:00,141.14,141.75,141.1,141.66,21027.0,126.0935,126.6385,126.0578,126.5581,21027.0
2018-07-31 11:00:00,141.58,141.84,140.92,141.37,46453.0,126.4866,126.7189,125.8969,126.299,46453.0
2018-07-31 11:30:00,141.38,141.98,141.17,141.19,25746.0,126.3079,126.8439,126.1203,126.1382,25746.0
2018-07-31 12:00:00,141.25,141.96,141.25,141.93,14501.0,126.1918,126.8261,126.1918,126.7993,14501.0
2018-07-31 12:30:00,141.94,141.97,141.75,141.8,19369.0,126.8082,126.835,126.6385,126.6831,19369.0
2018-07-31 13:00:00,141.81,141.81,141.39,141.53,12510.0,126.6921,126.6921,126.3168,126.4419,12510.0
2018-07-31 13:30:00,141.52,141.58,141.24,141.42,24863.0,126.433,126.4866,126.1828,126.3436,24863.0
2018-07-31 14:00:00,141.48,141.61,141.31,141.57,9877.0,126.3972,126.5134,126.2454,126.4777,9877.0
2018-07-31 14:30:00,141.63,141.63,141.29,141.29,9694.0,126.5313,126.5313,126.2275,126.2275,9694.0
2018-07-31 15:00:00,141.31,141.47,141.25,141.4,15850.0,126.2454,126.3883,126.1918,126.3258,15850.0
2018-07-31 15:30:00,141.34,141.36,141.01,141.22,66030.0,126.2722,126.29,125.9774,126.165,66030.0
2018-08-01 09:30:00,140.52,141.06,139.81,140.94,24215.0,125.5396,126.022,124.9053,125.9148,24215.0
2018-08-01 10:00:00,140.86,141.44,140.55,140.95,21565.0,125.8433,126.3615,125.5664,125.9237,21565.0
2018-08-01 10:30:00,141.06,141.14,140.49,140.49,25184.0,126.022,126.0935,125.5128,125.5128,25184.0
2018-08-01 11:00:00,140.5,140.83,140.04,140.81,26142.0,125.5217,125.8165,125.1108,125.7987,26142.0
2018-08-01 11:30:00,140.76,141.09,140.48,140.5,35068.0,125.754,126.0488,125.5039,125.5217,35068.0
2018-08-01 12:00:00,140.46,140.84,140.33,140.48,12740.0,125.486,125.8255,125.3698,125.5039,12740.0
2018-08-01 12:30:00,140.53,140.61,140.2,140.59,8965.0,125.5485,125.62,125.2537,125.6021,8965.0
2018-08-01 13:00:00,140.7,141.09,140.55,141.04,20577.0,125.7004,126.0488,125.5664,126.0042,20577.0
2018-08-01 13:30:00,140.99,141.07,140.54,140.62,29585.0,125.9595,126.031,125.5575,125.6289,29585.0
2018-08-01 14:00:00,140.59,141.05,140.43,141.0,15207.0,125.6021,126.0131,125.4592,125.9684,15207.0
2018-08-01 14:30:00,140.96,141.0,139.79,139.99,40248.0,125.9327,125.9684,124.8874,125.0661,40248.0
2018-08-01 15:00:00,139.99,140.5,139.96,140.31,25434.0,125.0661,125.5217,125.0393,125.352,25434.0
2018-08-01 15:30:00,140.3,140.36,139.66,139.73,82360.0,125.343,125.3966,124.7713,124.8338,82360.0
2018-08-02 09:30:00,139.4,141.2,139.4,140.9,39138.0,124.539,126.1471,124.539,125.8791,39138.0
2018-08-02 10:00:00,140.81,142.75,140.74,142.43,45947.0,125.7987,127.5319,125.7361,127.246,45947.0
2018-08-02 10:30:00,142.52,142.58,141.79,142.13,33393.0,127.3264,127.38,126.6742,126.978,33393.0
2018-08-02 11:00:00,142.15,142.96,142.06,142.7,36545.0,126.9958,127.7195,126.9154,127.4872,36545.0
2018-08-02 11:30:00,142.74,143.18,142.51,143.06,25874.0,127.5229,127.916,127.3174,127.8088,25874.0
2018-08-02 12:00:00,143.01,143.1,142.73,142.75,20812.0,127.7641,127.8445,127.514,127.5319,20812.0
2018-08-02 12:30:00,142.71,143.06,142.6,142.89,14798.0,127.4961,127.8088,127.3978,127.6569,14798.0
2018-08-02 13:00:00,142.88,143.69,142.81,143.33,70756.0,127.648,128.3716,127.5855,128.05,70756.0
2018-08-02 13:30:00,143.39,143.43,142.94,142.99,20960.0,128.1036,128.1394,127.7016,127.7463,20960.0
2018-08-02 14:00:00,142.98,143.32,142.83,142.95,14530.0,127.7373,128.0411,127.6033,127.7105,14530.0
2018-08-02 14:30:00,143.02,143.5,142.89,143.09,33696.0,127.7731,128.2019,127.6569,127.8356,33696.0
2018-08-02 15:00:00,143.08,143.5,143.03,143.28,25326.0,127.8267,128.2019,127.782,128.0054,25326.0
2018-08-02 15:30:00,143.26,143.48,143.15,143.27,76868.0,127.9875,128.184,127.8892,127.9964,76868.0
2018-08-03 09:30:00,144.25,145.66,143.99,144.2,58454.0,128.8719,130.1316,128.6397,128.8273,58454.0
2018-08-03 10:00:00,144.25,144.4,143.64,143.72,19782.0,128.8719,129.006,128.327,128.3984,19782.0
2018-08-03 10:30:00,143.7,143.71,143.03,143.29,11749.0,128.3806,128.3895,127.782,128.0143,11749.0
2018-08-03 11:00:00,143.35,143.68,143.24,143.3,12455.0,128.0679,128.3627,127.9696,128.0232,12455.0
2018-08-03 11:30:00,143.3,143.79,143.14,143.21,10166.0,128.0232,128.461,127.8803,127.9428,10166.0
2018-08-03 12:00:00,143.4,143.59,143.39,143.45,7862.0,128.1126,128.2823,128.1036,128.1572,7862.0
2018-08-03 12:30:00,143.49,143.53,143.23,143.42,7461.0,128.193,128.2287,127.9607,128.1304,7461.0
2018-08-03 13:00:00,143.41,143.7,143.29,143.7,9570.0,128.1215,128.3806,128.0143,128.3806,9570.0
2018-08-03 13:30:00,143.73,144.27,143.69,144.2,19325.0,128.4074,128.8898,128.3716,128.8273,19325.0
2018-08-03 14:00:00,144.14,144.87,144.12,144.83,17576.0,128.7737,129.4258,128.7558,129.3901,17576.0
2018-08-03 14:30:00,144.89,145.22,144.63,145.0,43845.0,129.4437,129.7385,129.2114,129.542,43845.0
2018-08-03 15:00:00,145.06,145.26,144.81,144.87,22598.0,129.5956,129.7743,129.3722,129.4258,22598.0
2018-08-03 15:30:00,144.8,144.83,144.53,144.68,145987.0,129.3633,129.3901,129.1221,129.2561,145987.0
2018-08-06 09:30:00,145.52,145.82,143.49,145.82,64389.0,130.0066,130.2746,128.193,130.2746,64389.0
2018-08-06 10:00:00,145.55,145.62,144.0,144.07,59152.0,130.0334,130.0959,128.6486,128.7111,59152.0
2018-08-06 10:30:00,144.17,144.53,144.12,144.25,32695.0,128.8005,129.1221,128.7558,128.8719,32695.0
2018-08-06 11:00:00,144.34,144.56,144.16,144.43,21338.0,128.9524,129.1489,128.7915,129.0328,21338.0
2018-08-06 11:30:00,144.44,144.51,144.23,144.42,17806.0,129.0417,129.1042,128.8541,129.0238,17806.0
2018-08-06 12:00:00,144.47,144.58,144.3,144.36,32083.0,129.0685,129.1668,128.9166,128.9702,32083.0
2018-08-06 12:30:00,144.4,144.5,144.0,144.35,27865.0,129.006,129.0953,128.6486,128.9613,27865.0
2018-08-06 13:00:00,144.43,144.5,144.25,144.32,26258.0,129.0328,129.0953,128.8719,128.9345,26258.0
2018-08-06 13:30:00,144.39,144.49,144.28,144.36,18605.0,128.997,129.0864,128.8987,128.9702,18605.0
2018-08-06 14:00:00,144.48,145.29,144.45,145.15,14129.0,129.0774,129.8011,129.0506,129.676,14129.0
2018-08-06 14:30:00,145.19,145.69,145.18,145.67,34914.0,129.7117,130.1584,129.7028,130.1406,34914.0
2018-08-06 15:00:00,145.67,145.83,145.2,145.31,32388.0,130.1406,130.2835,129.7207,129.8189,32388.0
2018-08-06 15:30:00,145.29,145.35,144.98,145.11,131603.0,129.8011,129.8547,129.5241,129.6403,131603.0
2018-08-07 09:30:00,145.39,145.96,144.99,145.18,38294.0,129.8904,130.3996,129.5331,129.7028,38294.0
2018-08-07 10:00:00,145.19,145.45,145.02,145.18,36331.0,129.7117,129.944,129.5599,129.7028,36331.0
2018-08-07 10:30:00,145.16,145.39,144.95,145.18,65379.0,129.6849,129.8904,129.4973,129.7028,65379.0
2018-08-07 11:00:00,145.18,146.31,145.1,145.49,29917.0,129.7028,130.7123,129.6313,129.9798,29917.0
2018-08-07 11:30:00,145.45,145.57,145.28,145.57,39789.0,129.944,130.0512,129.7921,130.0512,39789.0
2018-08-07 12:00:00,145.58,145.58,144.98,145.08,84479.0,130.0602,130.0602,129.5241,129.6135,84479.0
2018-08-07 12:30:00,145.1,145.41,144.76,144.8,26096.0,129.6313,129.9083,129.3276,129.3633,26096.0
2018-08-07 13:00:00,144.81,144.82,144.44,144.49,27659.0,129.3722,129.3812,129.0417,129.0864,27659.0
2018-08-07 13:30:00,144.5,144.65,144.38,144.41,33201.0,129.0953,129.2293,128.9881,129.0149,33201.0
2018-08-07 14:00:00,144.36,145.28,144.33,145.25,27594.0,128.9702,129.7921,128.9434,129.7653,27594.0
2018-08-07 14:30:00,145.26,145.41,144.96,145.07,40663.0,129.7743,129.9083,129.5063,129.6045,40663.0
2018-08-07 15:00:00,145.06,145.18,144.94,145.12,58177.0,129.5956,129.7028,129.4884,129.6492,58177.0
2018-08-07 15:30:00,145.1,145.49,144.8,145.18,141444.0,129.6313,129.9798,129.3633,129.7028,141444.0
2018-08-08 09:30:00,145.32,145.94,145.27,145.65,22014.0,129.8279,130.3818,129.7832,130.1227,22014.0
2018-08-08 10:00:00,145.7,145.7,145.1,145.25,15166.0,130.1674,130.1674,129.6313,129.7653,15166.0
2018-08-08 10:30:00,145.2,145.71,145.12,145.58,17999.0,129.7207,130.1763,129.6492,130.0602,17999.0
2018-08-08 11:00:00,145.57,145.67,145.18,145.2,24818.0,130.0512,130.1406,129.7028,129.7207,24818.0
2018-08-08 11:30:00,145.29,145.71,145.21,145.65,17175.0,129.8011,130.1763,129.7296,130.1227,17175.0
2018-08-08 12:00:00,145.67,145.82,145.6,145.66,11505.0,130.1406,130.2746,130.078,130.1316,11505.0
2018-08-08 12:30:00,145.71,145.93,145.62,145.62,26771.0,130.1763,130.3728,130.0959,130.0959,26771.0
2018-08-08 13:00:00,145.66,145.82,145.6,145.66,14000.0,130.1316,130.2746,130.078,130.1316,14000.0
2018-08-08 13:30:00,145.71,145.75,145.55,145.65,29437.0,130.1763,130.212,130.0334,130.1227,29437.0
2018-08-08 14:00:00,145.66,145.93,145.59,145.82,17835.0,130.1316,130.3728,130.0691,130.2746,17835.0
2018-08-08 14:30:00,145.82,145.85,145.69,145.81,33772.0,130.2746,130.3014,130.1584,130.2656,33772.0
2018-08-08 15:00:00,145.79,146.64,145.79,146.64,58804.0,130.2478,131.0072,130.2478,131.0072,58804.0
2018-08-08 15:30:00,146.63,146.76,146.38,146.4,90363.0,130.9982,131.1144,130.7749,130.7927,90363.0
2018-08-09 09:30:00,146.92,148.03,146.46,147.81,51714.0,131.2573,132.249,130.8463,132.0524,51714.0
2018-08-09 10:00:00,147.72,148.57,147.72,148.28,35346.0,131.972,132.7314,131.972,132.4723,35346.0
2018-08-09 10:30:00,148.19,148.7,148.11,148.23,39156.0,132.3919,132.8475,132.3204,132.4277,39156.0
2018-08-09 11:00:00,148.24,148.37,148.12,148.25,63107.0,132.4366,132.5527,132.3294,132.4455,63107.0
2018-08-09 11:30:00,148.2,148.23,147.57,147.97,15227.0,132.4008,132.4277,131.838,132.1954,15227.0
2018-08-09 12:00:00,147.97,148.0,146.97,147.04,25673.0,132.1954,132.2222,131.302,131.3645,25673.0
2018-08-09 12:30:00,147.03,147.62,146.96,147.62,15857.0,131.3556,131.8827,131.293,131.8827,15857.0
2018-08-09 13:00:00,147.55,147.86,147.47,147.86,14072.0,131.8201,132.0971,131.7487,132.0971,14072.0
2018-08-09 13:30:00,147.9,148.2,147.8,148.04,19825.0,132.1328,132.4008,132.0435,132.2579,19825.0
2018-08-09 14:00:00,148.05,148.43,147.89,148.39,70904.0,132.2668,132.6063,132.1239,132.5706,70904.0
2018-08-09 14:30:00,148.43,148.59,148.31,148.32,51885.0,132.6063,132.7493,132.4991,132.5081,51885.0
2018-08-09 15:00:00,148.32,148.33,148.17,148.21,37138.0,132.5081,132.517,132.374,132.4098,37138.0
2018-08-09 15:30:00,148.22,148.25,147.65,147.78,130339.0,132.4187,132.4455,131.9095,132.0256,130339.0
2018-08-10 09:30:00,146.84,147.91,145.12,145.39,80883.0,131.1858,132.1418,129.6492,129.8904,80883.0
2018-08-10 10:00:00,145.25,146.33,145.12,146.2,46925.0,129.7653,130.7302,129.6492,130.6141,46925.0
2018-08-10 10:30:00,146.32,146.49,145.87,146.45,44565.0,130.7213,130.8731,130.3192,130.8374,44565.0
2018-08-10 11:00:00,146.45,147.32,145.98,147.32,69316.0,130.8374,131.6147,130.4175,131.6147,69316.0
2018-08-10 11:30:00,147.32,147.34,146.79,147.23,85528.0,131.6147,131.6325,131.1412,131.5343,85528.0
2018-08-10 12:00:00,147.17,147.66,146.92,146.98,55197.0,131.4807,131.9184,131.2573,131.3109,55197.0
2018-08-10 12:30:00,147.02,147.21,146.91,147.19,35329.0,131.3466,131.5164,131.2484,131.4985,35329.0
2018-08-10 13:00:00,147.15,147.24,146.84,146.88,45416.0,131.4628,131.5432,131.1858,131.2216,45416.0
2018-08-10 13:30:00,146.87,147.09,146.35,146.73,57847.0,131.2126,131.4092,130.7481,131.0876,57847.0
2018-08-10 14:00:00,146.72,147.07,146.5,146.5,35767.0,131.0786,131.3913,130.8821,130.8821,35767.0
2018-08-10 14:30:00,146.46,147.04,146.44,146.71,42822.0,130.8463,131.3645,130.8285,131.0697,42822.0
2018-08-10 15:00:00,146.73,146.85,146.43,146.48,63359.0,131.0876,131.1948,130.8195,130.8642,63359.0
2018-08-10 15:30:00,146.49,146.55,146.3,146.34,141077.0,130.8731,130.9267,130.7034,130.7391,141077.0
2018-08-13 09:30:00,147.0,147.84,145.46,145.89,89376.0,131.3288,132.0792,129.953,130.3371,89376.0
2018-08-13 10:00:00,145.88,146.1,145.42,145.83,170025.0,130.3282,130.5247,129.9172,130.2835,170025.0
2018-08-13 10:30:00,145.88,146.05,145.42,145.49,97417.0,130.3282,130.4801,129.9172,129.9798,97417.0
2018-08-13 11:00:00,145.43,145.78,144.64,145.0,55853.0,129.9261,130.2388,129.2204,129.542,55853.0
2018-08-13 11:30:00,145.03,145.42,144.95,145.2,50669.0,129.5688,129.9172,129.4973,129.7207,50669.0
2018-08-13 12:00:00,145.2,145.94,145.15,145.41,79693.0,129.7207,130.3818,129.676,129.9083,79693.0
2018-08-13 12:30:00,145.38,145.61,144.93,144.94,72057.0,129.8815,130.087,129.4795,129.4884,72057.0
2018-08-13 13:00:00,145.0,145.19,144.5,145.13,33452.0,129.542,129.7117,129.0953,129.6581,33452.0
2018-08-13 13:30:00,145.17,145.3,144.87,144.89,27824.0,129.6939,129.81,129.4258,129.4437,27824.0
2018-08-13 14:00:00,144.87,145.8,144.87,145.72,53605.0,129.4258,130.2567,129.4258,130.1852,53605.0
2018-08-13 14:30:00,145.76,145.98,145.39,145.69,66987.0,130.221,130.4175,129.8904,130.1584,66987.0
2018-08-13 15:00:00,145.68,145.68,144.89,144.95,73684.0,130.1495,130.1495,129.4437,129.4973,73684.0
2018-08-13 15:30:00,144.91,145.15,144.69,144.84,203465.0,129.4616,129.676,129.265,129.399,203465.0
2018-08-14 09:30:00,153.34,157.0,152.32,156.75,717627.0,136.9929,140.2627,136.0816,140.0394,717627.0
2018-08-14 10:00:00,156.78,158.95,156.05,158.39,346103.0,140.0662,142.0048,139.414,141.5045,346103.0
2018-08-14 10:30:00,158.4,159.5,157.65,158.05,291074.0,141.5135,142.4962,140.8434,141.2008,291074.0
2018-08-14 11:00:00,158.03,158.05,155.37,155.77,319003.0,141.1829,141.2008,138.8065,139.1638,319003.0
2018-08-14 11:30:00,155.75,156.05,154.47,154.85,233650.0,139.146,139.414,138.0024,138.3419,233650.0
2018-08-14 12:00:00,154.85,156.7,154.82,156.01,204481.0,138.3419,139.9947,138.3151,139.3782,204481.0
2018-08-14 12:30:00,156.09,156.16,155.17,155.87,173570.0,139.4497,139.5123,138.6278,139.2532,173570.0
2018-08-14 13:00:00,155.87,157.9,155.84,157.9,263891.0,139.2532,141.0668,139.2264,141.0668,263891.0
2018-08-14 13:30:00,157.83,157.85,156.06,156.49,156056.0,141.0042,141.0221,139.4229,139.8071,156056.0
2018-08-14 14:00:00,156.54,156.8,154.85,155.57,117663.0,139.8517,140.084,138.3419,138.9852,117663.0
2018-08-14 14:30:00,155.59,156.05,154.62,154.84,157238.0,139.003,139.414,138.1364,138.333,157238.0
2018-08-14 15:00:00,154.85,156.91,154.78,156.48,190639.0,138.3419,140.1823,138.2794,139.7981,190639.0
2018-08-14 15:30:00,156.45,156.9,155.81,156.09,477413.0,139.7713,140.1734,139.1996,139.4497,477413.0
2018-08-15 09:30:00,157.98,157.99,155.63,156.33,110814.0,141.1382,141.1472,139.0388,139.6641,110814.0
2018-08-15 10:00:00,156.33,157.46,155.86,157.28,87786.0,139.6641,140.6737,139.2442,140.5129,87786.0
2018-08-15 10:30:00,157.18,158.14,157.18,157.89,121064.0,140.4235,141.2812,140.4235,141.0578,121064.0
2018-08-15 11:00:00,157.82,158.51,157.73,158.15,78031.0,140.9953,141.6117,140.9149,141.2901,78031.0
2018-08-15 11:30:00,158.05,158.33,157.0,157.1,44590.0,141.2008,141.4509,140.2627,140.352,44590.0
2018-08-15 12:00:00,157.08,158.09,157.07,158.0,48335.0,140.3342,141.2365,140.3252,141.1561,48335.0
2018-08-15 12:30:00,158.04,158.56,157.97,158.33,158394.0,141.1918,141.6564,141.1293,141.4509,158394.0
2018-08-15 13:00:00,158.33,158.74,158.13,158.37,89655.0,141.4509,141.8172,141.2722,141.4867,89655.0
2018-08-15 13:30:00,158.37,158.5,157.97,158.13,61173.0,141.4867,141.6028,141.1293,141.2722,61173.0
2018-08-15 14:00:00,158.13,158.25,157.01,157.59,68746.0,141.2722,141.3794,140.2716,140.7898,68746.0
2018-08-15 14:30:00,157.59,158.16,157.4,158.14,53543.0,140.7898,141.299,140.6201,141.2812,53543.0
2018-08-15 15:00:00,158.2,158.26,157.64,157.74,65150.0,141.3348,141.3884,140.8345,140.9238,65150.0
2018-08-15 15:30:00,157.8,158.26,157.61,158.04,164237.0,140.9774,141.3884,140.8077,141.1918,164237.0
2018-08-16 09:30:00,158.5,160.63,158.5,160.15,68715.0,141.6028,143.5057,141.6028,143.0769,68715.0
2018-08-16 10:00:00,160.2,160.62,159.67,159.72,50547.0,143.1216,143.4968,142.6481,142.6927,50547.0
2018-08-16 10:30:00,159.74,160.29,159.73,160.12,86227.0,142.7106,143.202,142.7017,143.0501,86227.0
2018-08-16 11:00:00,160.12,160.24,159.8,159.92,52325.0,143.0501,143.1573,142.7642,142.8714,52325.0
2018-08-16 11:30:00,159.95,160.09,159.72,159.99,95083.0,142.8982,143.0233,142.6927,142.934,95083.0
2018-08-16 12:00:00,159.99,160.48,159.9,160.09,112066.0,142.934,143.3717,142.8535,143.0233,112066.0
2018-08-16 12:30:00,160.08,160.2,159.71,159.82,57889.0,143.0144,143.1216,142.6838,142.7821,57889.0
2018-08-16 13:00:00,159.81,159.98,159.75,159.86,38773.0,142.7731,142.925,142.7195,142.8178,38773.0
2018-08-16 13:30:00,159.84,159.89,159.31,159.38,41960.0,142.7999,142.8446,142.3264,142.389,41960.0
2018-08-16 14:00:00,159.38,159.66,159.27,159.46,62932.0,142.389,142.6391,142.2907,142.4605,62932.0
2018-08-16 14:30:00,159.42,159.56,159.22,159.5,91394.0,142.4247,142.5498,142.246,142.4962,91394.0
2018-08-16 15:00:00,159.5,160.03,159.3,159.98,194152.0,142.4962,142.9697,142.3175,142.925,194152.0
2018-08-16 15:30:00,159.97,160.0,159.16,159.49,166076.0,142.9161,142.9429,142.1924,142.4873,166076.0
2018-08-17 09:30:00,159.21,160.1,159.12,159.89,123093.0,142.2371,143.0322,142.1567,142.8446,123093.0
2018-08-17 10:00:00,159.9,160.16,159.01,159.23,97989.0,142.8535,143.0858,142.0584,142.255,97989.0
2018-08-17 10:30:00,159.3,160.01,159.3,159.66,36835.0,142.3175,142.9518,142.3175,142.6391,36835.0
2018-08-17 11:00:00,159.6,159.66,159.2,159.53,30496.0,142.5855,142.6391,142.2282,142.523,30496.0
2018-08-17 11:30:00,159.56,159.83,159.45,159.72,51671.0,142.5498,142.791,142.4515,142.6927,51671.0
2018-08-17 12:00:00,159.68,159.76,159.47,159.53,18994.0,142.657,142.7285,142.4694,142.523,18994.0
2018-08-17 12:30:00,159.5,159.66,159.42,159.61,25007.0,142.4962,142.6391,142.4247,142.5945,25007.0
2018-08-17 13:00:00,159.63,159.8,159.34,159.34,23208.0,142.6123,142.7642,142.3532,142.3532,23208.0
2018-08-17 13:30:00,159.42,160.1,159.41,159.77,75183.0,142.4247,143.0322,142.4158,142.7374,75183.0
2018-08-17 14:00:00,159.78,160.03,159.7,159.9,33075.0,142.7463,142.9697,142.6749,142.8535,33075.0
2018-08-17 14:30:00,159.92,160.03,159.8,159.81,44595.0,142.8714,142.9697,142.7642,142.7731,44595.0
2018-08-17 15:00:00,159.82,159.86,159.64,159.72,26837.0,142.7821,142.8178,142.6213,142.6927,26837.0
2018-08-17 15:30:00,159.67,159.81,159.48,159.71,140939.0,142.6481,142.7731,142.4783,142.6838,140939.0
2018-08-20 09:30:00,160.44,160.95,160.0,160.54,72971.0,143.336,143.7916,142.9429,143.4253,72971.0
2018-08-20 10:00:00,160.52,161.02,160.35,161.02,38438.0,143.4075,143.8541,143.2556,143.8541,38438.0
2018-08-20 10:30:00,160.94,160.96,160.34,160.77,33129.0,143.7827,143.8005,143.2466,143.6308,33129.0
2018-08-20 11:00:00,160.77,161.14,160.56,160.57,104522.0,143.6308,143.9614,143.4432,143.4521,104522.0
2018-08-20 11:30:00,160.58,161.08,160.3,160.64,71002.0,143.4611,143.9078,143.2109,143.5147,71002.0
2018-08-20 12:00:00,160.57,160.98,160.57,160.8,17161.0,143.4521,143.8184,143.4521,143.6576,17161.0
2018-08-20 12:30:00,160.86,160.97,160.61,160.65,20234.0,143.7112,143.8095,143.4879,143.5236,20234.0
2018-08-20 13:00:00,160.71,160.76,160.48,160.76,21301.0,143.5772,143.6219,143.3717,143.6219,21301.0
2018-08-20 13:30:00,160.76,160.84,160.44,160.82,43662.0,143.6219,143.6933,143.336,143.6755,43662.0
2018-08-20 14:00:00,160.84,160.84,160.66,160.77,14388.0,143.6933,143.6933,143.5325,143.6308,14388.0
2018-08-20 14:30:00,160.83,160.98,160.69,160.82,48891.0,143.6844,143.8184,143.5593,143.6755,48891.0
2018-08-20 15:00:00,160.77,161.19,160.75,161.09,51854.0,143.6308,144.006,143.6129,143.9167,51854.0
2018-08-20 15:30:00,161.04,161.25,160.72,160.84,150168.0,143.872,144.0596,143.5861,143.6933,150168.0
2018-08-21 09:30:00,161.22,161.71,160.28,161.32,84726.0,144.0328,144.4706,143.193,144.1222,84726.0
2018-08-21 10:00:00,161.42,161.42,159.96,160.42,61819.0,144.2115,144.2115,142.9072,143.3181,61819.0
2018-08-21 10:30:00,160.42,161.0,159.8,159.89,70607.0,143.3181,143.8363,142.7642,142.8446,70607.0
2018-08-21 11:00:00,159.95,160.07,159.35,159.42,64954.0,142.8982,143.0054,142.3622,142.4247,64954.0
2018-08-21 11:30:00,159.46,159.83,159.44,159.76,70953.0,142.4605,142.791,142.4426,142.7285,70953.0
2018-08-21 12:00:00,159.79,160.45,159.54,160.4,69962.0,142.7553,143.3449,142.5319,143.3002,69962.0
2018-08-21 12:30:00,160.45,160.6,159.88,159.88,39506.0,143.3449,143.4789,142.8357,142.8357,39506.0
2018-08-21 13:00:00,159.85,160.02,159.52,159.72,29925.0,142.8089,142.9608,142.5141,142.6927,29925.0
2018-08-21 13:30:00,159.68,160.15,159.68,159.92,61507.0,142.657,143.0769,142.657,142.8714,61507.0
2018-08-21 14:00:00,159.92,160.19,159.82,159.98,49185.0,142.8714,143.1126,142.7821,142.925,49185.0
2018-08-21 14:30:00,159.98,160.17,159.77,160.06,63635.0,142.925,143.0948,142.7374,142.9965,63635.0
2018-08-21 15:00:00,160.06,160.26,159.96,159.96,94220.0,142.9965,143.1752,142.9072,142.9072,94220.0
2018-08-21 15:30:00,159.96,160.44,159.93,160.14,194662.0,142.9072,143.336,142.8803,143.068,194662.0
2018-08-22 09:30:00,160.54,161.79,160.5,160.75,114446.0,143.4253,144.5421,143.3896,143.6129,114446.0
2018-08-22 10:00:00,160.75,160.81,160.31,160.31,49995.0,143.6129,143.6665,143.2198,143.2198,49995.0
2018-08-22 10:30:00,160.36,160.88,160.3,160.57,44470.0,143.2645,143.7291,143.2109,143.4521,44470.0
2018-08-22 11:00:00,160.6,161.21,160.52,161.05,47272.0,143.4789,144.0239,143.4075,143.8809,47272.0
2018-08-22 11:30:00,161.05,161.7,161.0,161.64,30273.0,143.8809,144.4617,143.8363,144.4081,30273.0
2018-08-22 12:00:00,161.67,161.97,161.54,161.78,27986.0,144.4349,144.7029,144.3187,144.5331,27986.0
2018-08-22 12:30:00,161.82,161.84,161.41,161.53,31327.0,144.5689,144.5867,144.2026,144.3098,31327.0
2018-08-22 13:00:00,161.54,161.57,161.11,161.34,24822.0,144.3187,144.3455,143.9346,144.14,24822.0
2018-08-22 13:30:00,161.25,161.48,161.25,161.31,24467.0,144.0596,144.2651,144.0596,144.1132,24467.0
2018-08-22 14:00:00,161.33,161.45,160.99,161.32,27944.0,144.1311,144.2383,143.8273,144.1222,27944.0
2018-08-22 14:30:00,161.31,161.39,160.67,160.92,31353.0,144.1132,144.1847,143.5415,143.7648,31353.0
2018-08-22 15:00:00,160.96,161.03,160.77,160.81,34796.0,143.8005,143.8631,143.6308,143.6665,34796.0
2018-08-22 15:30:00,160.82,160.89,160.66,160.72,100082.0,143.6755,143.738,143.5325,143.5861,100082.0
2018-08-23 09:30:00,161.26,162.14,161.07,161.14,93416.0,144.0686,144.8547,143.8988,143.9614,93416.0
2018-08-23 10:00:00,161.01,161.4,160.95,161.15,85253.0,143.8452,144.1936,143.7916,143.9703,85253.0
2018-08-23 10:30:00,161.12,162.1,161.09,162.04,72138.0,143.9435,144.819,143.9167,144.7654,72138.0
2018-08-23 11:00:00,162.03,162.54,161.96,162.12,35297.0,144.7565,145.2121,144.6939,144.8369,35297.0
2018-08-23 11:30:00,162.08,162.51,161.87,162.46,31077.0,144.8011,145.1853,144.6135,145.1406,31077.0
2018-08-23 12:00:00,162.35,162.85,162.16,162.66,28341.0,145.0424,145.4891,144.8726,145.3193,28341.0
2018-08-23 12:30:00,162.7,162.81,162.49,162.8,19305.0,145.355,145.4533,145.1674,145.4444,19305.0
2018-08-23 13:00:00,162.78,162.91,162.55,162.69,26330.0,145.4265,145.5427,145.221,145.3461,26330.0
2018-08-23 13:30:00,162.67,162.8,162.58,162.71,14970.0,145.3282,145.4444,145.2478,145.364,14970.0
2018-08-23 14:00:00,162.75,163.06,162.58,162.59,26089.0,145.3997,145.6767,145.2478,145.2568,26089.0
2018-08-23 14:30:00,162.58,162.74,162.58,162.67,25491.0,145.2478,145.3908,145.2478,145.3282,25491.0
2018-08-23 15:00:00,162.68,163.0,162.58,162.98,53511.0,145.3372,145.6231,145.2478,145.6052,53511.0
2018-08-23 15:30:00,162.96,163.36,162.93,163.26,135021.0,145.5873,145.9447,145.5605,145.8553,135021.0
2018-08-24 09:30:00,163.15,163.81,162.59,163.22,67146.0,145.7571,146.3467,145.2568,145.8196,67146.0
2018-08-24 10:00:00,163.25,163.68,162.57,162.95,45203.0,145.8464,146.2306,145.2389,145.5784,45203.0
2018-08-24 10:30:00,162.93,163.21,162.69,163.1,27934.0,145.5605,145.8107,145.3461,145.7124,27934.0
2018-08-24 11:00:00,163.06,163.44,162.79,163.44,20506.0,145.6767,146.0162,145.4355,146.0162,20506.0
2018-08-24 11:30:00,163.47,164.37,163.35,164.27,23279.0,146.043,146.847,145.9358,146.7577,23279.0
2018-08-24 12:00:00,164.33,164.42,163.95,164.37,11543.0,146.8113,146.8917,146.4718,146.847,11543.0
2018-08-24 12:30:00,164.4,164.6,164.11,164.38,30664.0,146.8738,147.0525,146.6147,146.8559,30664.0
2018-08-24 13:00:00,164.4,164.52,164.05,164.05,12048.0,146.8738,146.981,146.5611,146.5611,12048.0
2018-08-24 13:30:00,164.04,164.4,163.96,164.32,12835.0,146.5522,146.8738,146.4807,146.8023,12835.0
2018-08-24 14:00:00,164.31,164.55,164.29,164.5,23858.0,146.7934,147.0078,146.7755,146.9632,23858.0
2018-08-24 14:30:00,164.46,164.79,164.42,164.61,16980.0,146.9274,147.2222,146.8917,147.0614,16980.0
2018-08-24 15:00:00,164.62,164.95,164.48,164.94,39695.0,147.0704,147.3652,146.9453,147.3562,39695.0
2018-08-24 15:30:00,164.92,165.07,164.27,164.34,131803.0,147.3384,147.4724,146.7577,146.8202,131803.0
2018-08-27 09:30:00,164.87,164.99,163.44,163.57,31632.0,147.2937,147.4009,146.0162,146.1323,31632.0
2018-08-27 10:00:00,163.41,163.75,163.36,163.61,22835.0,145.9894,146.2931,145.9447,146.168,22835.0
2018-08-27 10:30:00,163.55,163.56,162.55,163.23,26000.0,146.1144,146.1234,145.221,145.8285,26000.0
2018-08-27 11:00:00,163.18,163.18,162.48,162.95,28511.0,145.7839,145.7839,145.1585,145.5784,28511.0
2018-08-27 11:30:00,162.93,163.56,162.89,163.45,19409.0,145.5605,146.1234,145.5248,146.0251,19409.0
2018-08-27 12:00:00,163.45,163.93,163.45,163.7,22433.0,146.0251,146.4539,146.0251,146.2484,22433.0
2018-08-27 12:30:00,163.74,164.02,163.71,163.96,18709.0,146.2842,146.5343,146.2574,146.4807,18709.0
2018-08-27 13:00:00,163.95,164.04,163.55,163.69,16357.0,146.4718,146.5522,146.1144,146.2395,16357.0
2018-08-27 13:30:00,163.71,163.8,163.02,163.09,64146.0,146.2574,146.3378,145.6409,145.7035,64146.0
2018-08-27 14:00:00,163.08,163.21,162.72,163.15,49117.0,145.6945,145.8107,145.3729,145.7571,49117.0
2018-08-27 14:30:00,163.15,163.18,162.49,162.59,41745.0,145.7571,145.7839,145.1674,145.2568,41745.0
2018-08-27 15:00:00,162.58,162.62,162.06,162.18,37773.0,145.2478,145.2836,144.7833,144.8905,37773.0
2018-08-27 15:30:00,162.16,162.33,161.84,161.98,147209.0,144.8726,145.0245,144.5867,144.7118,147209.0
2018-08-28 09:30:00,162.21,162.91,161.67,161.67,67664.0,144.9173,145.5427,144.4349,144.4349,67664.0
2018-08-28 10:00:00,161.91,162.07,161.18,161.53,55613.0,144.6493,144.7922,143.9971,144.3098,55613.0
2018-08-28 10:30:00,161.56,161.74,161.22,161.35,74876.0,144.3366,144.4974,144.0328,144.149,74876.0
2018-08-28 11:00:00,161.42,161.53,161.18,161.18,95809.0,144.2115,144.3098,143.9971,143.9971,95809.0
2018-08-28 11:30:00,161.15,161.15,160.0,160.09,67903.0,143.9703,143.9703,142.9429,143.0233,67903.0
2018-08-28 12:00:00,160.07,160.82,160.0,160.56,87574.0,143.0054,143.6755,142.9429,143.4432,87574.0
2018-08-28 12:30:00,160.66,161.26,160.6,161.26,59322.0,143.5325,144.0686,143.4789,144.0686,59322.0
2018-08-28 13:00:00,161.26,162.0,161.26,161.97,21885.0,144.0686,144.7297,144.0686,144.7029,21885.0
2018-08-28 13:30:00,162.01,162.21,161.96,162.1,18283.0,144.7386,144.9173,144.6939,144.819,18283.0
2018-08-28 14:00:00,162.16,162.38,162.07,162.32,13576.0,144.8726,145.0692,144.7922,145.0156,13576.0
2018-08-28 14:30:00,162.34,162.4,161.96,162.12,19643.0,145.0334,145.087,144.6939,144.8369,19643.0
2018-08-28 15:00:00,162.06,162.24,161.84,161.89,34586.0,144.7833,144.9441,144.5867,144.6314,34586.0
2018-08-28 15:30:00,161.93,162.18,161.61,162.09,95697.0,144.6671,144.8905,144.3812,144.8101,95697.0
2018-08-29 09:30:00,162.34,162.58,161.13,162.08,36044.0,145.0334,145.2478,143.9524,144.8011,36044.0
2018-08-29 10:00:00,161.97,162.3,161.42,162.3,33909.0,144.7029,144.9977,144.2115,144.9977,33909.0
2018-08-29 10:30:00,162.22,162.96,162.2,162.8,32577.0,144.9262,145.5873,144.9084,145.4444,32577.0
2018-08-29 11:00:00,162.86,163.13,162.81,163.04,30454.0,145.498,145.7392,145.4533,145.6588,30454.0
2018-08-29 11:30:00,163.03,163.28,162.72,163.28,24140.0,145.6499,145.8732,145.3729,145.8732,24140.0
2018-08-29 12:00:00,163.28,164.11,163.08,164.07,36871.0,145.8732,146.6147,145.6945,146.579,36871.0
2018-08-29 12:30:00,164.07,164.21,163.6,163.6,30445.0,146.579,146.7041,146.1591,146.1591,30445.0
2018-08-29 13:00:00,163.63,163.91,163.26,163.31,27825.0,146.1859,146.4361,145.8553,145.9,27825.0
2018-08-29 13:30:00,163.28,163.65,163.27,163.63,33565.0,145.8732,146.2038,145.8643,146.1859,33565.0
2018-08-29 14:00:00,163.6,164.2,163.6,164.05,32761.0,146.1591,146.6951,146.1591,146.5611,32761.0
2018-08-29 14:30:00,164.08,164.23,163.91,163.97,33286.0,146.5879,146.7219,146.4361,146.4897,33286.0
2018-08-29 15:00:00,163.97,164.09,163.89,163.99,44441.0,146.4897,146.5969,146.4182,146.5075,44441.0
2018-08-29 15:30:00,163.98,164.12,163.45,163.57,130827.0,146.4986,146.6237,146.0251,146.1323,130827.0
2018-08-30 09:30:00,163.42,163.65,162.91,163.24,94935.0,145.9983,146.2038,145.5427,145.8375,94935.0
2018-08-30 10:00:00,163.13,163.36,162.68,162.72,40237.0,145.7392,145.9447,145.3372,145.3729,40237.0
2018-08-30 10:30:00,162.83,163.17,162.66,162.97,41485.0,145.4712,145.7749,145.3193,145.5963,41485.0
2018-08-30 11:00:00,163.06,163.17,162.24,162.24,27700.0,145.6767,145.7749,144.9441,144.9441,27700.0
2018-08-30 11:30:00,162.2,162.53,162.16,162.34,26314.0,144.9084,145.2032,144.8726,145.0334,26314.0
2018-08-30 12:00:00,162.37,162.55,162.0,162.39,20593.0,145.0602,145.221,144.7297,145.0781,20593.0
2018-08-30 12:30:00,162.29,162.85,162.0,162.76,39848.0,144.9888,145.4891,144.7297,145.4087,39848.0
2018-08-30 13:00:00,162.82,162.82,162.47,162.55,32329.0,145.4623,145.4623,145.1496,145.221,32329.0
2018-08-30 13:30:00,162.55,162.57,162.33,162.45,25081.0,145.221,145.2389,145.0245,145.1317,25081.0
2018-08-30 14:00:00,162.48,162.5,161.44,161.63,84322.0,145.1585,145.1764,144.2294,144.3991,84322.0
2018-08-30 14:30:00,161.62,161.83,161.17,161.76,42097.0,144.3902,144.5778,143.9882,144.5153,42097.0
2018-08-30 15:00:00,161.8,161.8,161.16,161.3,67437.0,144.551,144.551,143.9792,144.1043,67437.0
2018-08-30 15:30:00,161.35,161.84,161.22,161.81,142121.0,144.149,144.5867,144.0328,144.5599,142121.0
2018-08-31 09:30:00,161.47,163.0,161.47,162.62,36560.0,144.2562,145.6231,144.2562,145.2836,36560.0
2018-08-31 10:00:00,162.67,163.32,162.53,163.23,39430.0,145.3282,145.909,145.2032,145.8285,39430.0
2018-08-31 10:30:00,163.18,163.45,163.08,163.43,34228.0,145.7839,146.0251,145.6945,146.0072,34228.0
2018-08-31 11:00:00,163.44,163.76,163.22,163.69,40554.0,146.0162,146.302,145.8196,146.2395,40554.0
2018-08-31 11:30:00,163.75,163.86,163.42,163.51,39720.0,146.2931,146.3914,145.9983,146.0787,39720.0
2018-08-31 12:00:00,163.44,163.65,163.1,163.48,21562.0,146.0162,146.2038,145.7124,146.0519,21562.0
2018-08-31 12:30:00,163.47,163.72,163.3,163.7,18144.0,146.043,146.2663,145.8911,146.2484,18144.0
2018-08-31 13:00:00,163.66,163.76,163.45,163.54,23646.0,146.2127,146.302,146.0251,146.1055,23646.0
2018-08-31 13:30:00,163.57,163.65,163.42,163.58,20850.0,146.1323,146.2038,145.9983,146.1412,20850.0
2018-08-31 14:00:00,163.57,163.58,163.22,163.58,16559.0,146.1323,146.1412,145.8196,146.1412,16559.0
2018-08-31 14:30:00,163.59,164.17,163.28,164.03,70275.0,146.1502,146.6683,145.8732,146.5433,70275.0
2018-08-31 15:00:00,164.0,164.34,163.7,163.74,55552.0,146.5165,146.8202,146.2484,146.2842,55552.0
2018-08-31 15:30:00,163.75,164.2,163.6,164.02,260082.0,146.2931,146.6951,146.1591,146.5343,260082.0
2018-09-04 09:30:00,164.51,166.58,164.2,166.51,96203.0,146.9721,148.8214,146.6951,148.7589,96203.0
2018-09-04 10:00:00,166.64,166.79,166.03,166.67,38153.0,148.875,149.009,148.33,148.9018,38153.0
2018-09-04 10:30:00,166.78,167.5,166.67,167.43,59500.0,149.0001,149.6433,148.9018,149.5808,59500.0
2018-09-04 11:00:00,167.48,167.89,167.08,167.45,71398.0,149.6255,149.9918,149.2681,149.5987,71398.0
2018-09-04 11:30:00,167.44,167.76,167.14,167.16,33853.0,149.5897,149.8756,149.3217,149.3396,33853.0
2018-09-04 12:00:00,167.11,167.53,166.95,167.53,33741.0,149.2949,149.6701,149.152,149.6701,33741.0
2018-09-04 12:30:00,167.5,168.01,167.36,168.01,38060.0,149.6433,150.099,149.5183,150.099,38060.0
2018-09-04 13:00:00,167.96,168.37,167.92,168.06,39094.0,150.0543,150.4206,150.0186,150.1436,39094.0
2018-09-04 13:30:00,168.04,168.12,167.27,167.73,26700.0,150.1258,150.1972,149.4379,149.8488,26700.0
2018-09-04 14:00:00,167.74,168.8,167.73,168.8,64845.0,149.8577,150.8047,149.8488,150.8047,64845.0
2018-09-04 14:30:00,168.82,168.99,168.6,168.68,51978.0,150.8226,150.9745,150.6261,150.6975,51978.0
2018-09-04 15:00:00,168.66,169.39,168.66,169.22,104477.0,150.6797,151.3318,150.6797,151.18,104477.0
2018-09-04 15:30:00,169.22,169.59,169.1,169.49,221502.0,151.18,151.5105,151.0728,151.4212,221502.0
2018-09-05 09:30:00,169.41,170.91,168.81,168.95,124856.0,151.3497,152.6898,150.8137,150.9388,124856.0
2018-09-05 10:00:00,169.07,169.89,167.83,168.31,53484.0,151.046,151.7785,149.9382,150.367,53484.0
2018-09-05 10:30:00,168.29,168.48,167.21,168.43,55691.0,150.3491,150.5189,149.3843,150.4742,55691.0
2018-09-05 11:00:00,168.49,168.76,167.74,167.82,27752.0,150.5278,150.769,149.8577,149.9292,27752.0
2018-09-05 11:30:00,167.81,168.41,167.74,168.12,25253.0,149.9203,150.4563,149.8577,150.1972,25253.0
2018-09-05 12:00:00,168.14,168.66,168.02,168.04,36499.0,150.2151,150.6797,150.1079,150.1258,36499.0
2018-09-05 12:30:00,168.02,168.04,167.3,167.38,38440.0,150.1079,150.1258,149.4647,149.5361,38440.0
2018-09-05 13:00:00,167.38,167.45,167.07,167.38,29082.0,149.5361,149.5987,149.2592,149.5361,29082.0
2018-09-05 13:30:00,167.42,167.65,167.28,167.28,24140.0,149.5719,149.7773,149.4468,149.4468,24140.0
2018-09-05 14:00:00,167.29,167.37,166.91,167.19,51787.0,149.4557,149.5272,149.1162,149.3664,51787.0
2018-09-05 14:30:00,167.19,167.64,167.08,167.6,38422.0,149.3664,149.7684,149.2681,149.7327,38422.0
2018-09-05 15:00:00,167.6,167.87,167.25,167.51,57215.0,149.7327,149.9739,149.42,149.6523,57215.0
2018-09-05 15:30:00,167.52,167.57,166.81,167.0,176376.0,149.6612,149.7059,149.0269,149.1966,176376.0
2018-09-06 09:30:00,167.97,169.34,167.75,169.27,43297.0,150.0632,151.2872,149.8667,151.2246,43297.0
2018-09-06 10:00:00,169.32,169.39,168.01,168.49,35011.0,151.2693,151.3318,150.099,150.5278,35011.0
2018-09-06 10:30:00,168.56,168.63,167.98,168.06,32039.0,150.5903,150.6529,150.0722,150.1436,32039.0
2018-09-06 11:00:00,168.06,168.45,167.85,168.35,38017.0,150.1436,150.4921,149.956,150.4027,38017.0
2018-09-06 11:30:00,168.38,169.02,168.36,168.92,17690.0,150.4295,151.0013,150.4117,150.912,17690.0
2018-09-06 12:00:00,168.91,169.02,168.3,168.54,16953.0,150.903,151.0013,150.358,150.5725,16953.0
2018-09-06 12:30:00,168.49,168.86,168.38,168.66,25978.0,150.5278,150.8583,150.4295,150.6797,25978.0
2018-09-06 13:00:00,168.68,168.69,168.38,168.38,10485.0,150.6975,150.7065,150.4295,150.4295,10485.0
2018-09-06 13:30:00,168.43,168.74,168.32,168.65,31573.0,150.4742,150.7511,150.3759,150.6707,31573.0
2018-09-06 14:00:00,168.66,168.94,168.26,168.27,45049.0,150.6797,150.9298,150.3223,150.3312,45049.0
2018-09-06 14:30:00,168.3,168.3,167.76,167.76,27458.0,150.358,150.358,149.8756,149.8756,27458.0
2018-09-06 15:00:00,167.77,168.16,167.66,167.8,38605.0,149.8846,150.233,149.7863,149.9114,38605.0
2018-09-06 15:30:00,167.8,167.83,166.77,167.23,146151.0,149.9114,149.9382,148.9912,149.4021,146151.0
2018-09-07 09:30:00,167.23,169.2,167.18,168.36,92813.0,149.4021,151.1621,149.3574,150.4117,92813.0
2018-09-07 10:00:00,168.35,168.95,167.8,168.82,43286.0,150.4027,150.9388,149.9114,150.8226,43286.0
2018-09-07 10:30:00,168.78,169.22,168.45,168.45,24441.0,150.7869,151.18,150.4921,150.4921,24441.0
2018-09-07 11:00:00,168.45,168.83,168.4,168.61,15302.0,150.4921,150.8315,150.4474,150.635,15302.0
2018-09-07 11:30:00,168.73,168.91,168.37,168.53,15728.0,150.7422,150.903,150.4206,150.5635,15728.0
2018-09-07 12:00:00,168.5,168.61,167.33,167.45,21133.0,150.5367,150.635,149.4915,149.5987,21133.0
2018-09-07 12:30:00,167.49,167.97,167.22,167.94,21813.0,149.6344,150.0632,149.3932,150.0364,21813.0
2018-09-07 13:00:00,167.94,167.99,167.46,167.91,35520.0,150.0364,150.0811,149.6076,150.0096,35520.0
2018-09-07 13:30:00,167.92,168.02,167.74,167.96,19752.0,150.0186,150.1079,149.8577,150.0543,19752.0
2018-09-07 14:00:00,167.97,168.0,167.64,167.74,26938.0,150.0632,150.09,149.7684,149.8577,26938.0
2018-09-07 14:30:00,167.74,167.92,167.39,167.52,27149.0,149.8577,150.0186,149.5451,149.6612,27149.0
2018-09-07 15:00:00,167.5,167.84,167.43,167.57,30477.0,149.6433,149.9471,149.5808,149.7059,30477.0
2018-09-07 15:30:00,167.57,167.57,167.09,167.28,77424.0,149.7059,149.7059,149.277,149.4468,77424.0
2018-09-10 09:30:00,168.47,169.09,167.35,167.53,52873.0,150.5099,151.0638,149.5093,149.6701,52873.0
2018-09-10 10:00:00,167.63,167.68,167.04,167.67,38867.0,149.7595,149.8041,149.2324,149.7952,38867.0
2018-09-10 10:30:00,167.67,167.8,167.2,167.2,32428.0,149.7952,149.9114,149.3753,149.3753,32428.0
2018-09-10 11:00:00,167.19,167.41,166.99,167.07,39603.0,149.3664,149.5629,149.1877,149.2592,39603.0
2018-09-10 11:30:00,167.07,167.14,166.14,166.87,36868.0,149.2592,149.3217,148.4283,149.0805,36868.0
2018-09-10 12:00:00,166.86,167.35,166.71,166.76,28148.0,149.0716,149.5093,148.9376,148.9822,28148.0
2018-09-10 12:30:00,166.74,167.01,166.68,166.76,19336.0,148.9644,149.2056,148.9108,148.9822,19336.0
2018-09-10 13:00:00,166.76,167.21,166.76,167.11,32787.0,148.9822,149.3843,148.9822,149.2949,32787.0
2018-09-10 13:30:00,167.15,167.39,167.14,167.39,27689.0,149.3306,149.5451,149.3217,149.5451,27689.0
2018-09-10 14:00:00,167.34,167.64,167.27,167.57,29529.0,149.5004,149.7684,149.4379,149.7059,29529.0
2018-09-10 14:30:00,167.59,167.68,167.22,167.4,33448.0,149.7237,149.8041,149.3932,149.554,33448.0
2018-09-10 15:00:00,167.4,167.44,166.61,166.61,48483.0,149.554,149.5897,148.8482,148.8482,48483.0
2018-09-10 15:30:00,166.61,167.07,166.6,166.93,145779.0,148.8482,149.2592,148.8393,149.1341,145779.0
2018-09-11 09:30:00,166.93,168.42,166.65,166.65,52493.0,149.1341,150.4653,148.8839,148.8839,52493.0
2018-09-11 10:00:00,166.78,167.17,166.73,166.97,26117.0,149.0001,149.3485,148.9554,149.1698,26117.0
2018-09-11 10:30:00,166.98,167.02,166.66,166.95,18551.0,149.1788,149.2145,148.8929,149.152,18551.0
2018-09-11 11:00:00,167.02,167.66,166.92,167.66,36923.0,149.2145,149.7863,149.1252,149.7863,36923.0
2018-09-11 11:30:00,167.7,167.92,167.29,167.29,41731.0,149.822,150.0186,149.4557,149.4557,41731.0
2018-09-11 12:00:00,167.34,167.76,167.15,167.49,24492.0,149.5004,149.8756,149.3306,149.6344,24492.0
2018-09-11 12:30:00,167.43,167.67,167.34,167.67,11692.0,149.5808,149.7952,149.5004,149.7952,11692.0
2018-09-11 13:00:00,167.72,167.72,167.24,167.29,20451.0,149.8399,149.8399,149.4111,149.4557,20451.0
2018-09-11 13:30:00,167.25,167.26,166.84,166.94,32992.0,149.42,149.4289,149.0537,149.143,32992.0
2018-09-11 14:00:00,166.94,167.39,166.87,167.26,37970.0,149.143,149.5451,149.0805,149.4289,37970.0
2018-09-11 14:30:00,167.31,167.73,167.29,167.44,30342.0,149.4736,149.8488,149.4557,149.5897,30342.0
2018-09-11 15:00:00,167.44,167.67,167.43,167.63,33121.0,149.5897,149.7952,149.5808,149.7595,33121.0
2018-09-11 15:30:00,167.62,167.67,167.07,167.23,99483.0,149.7505,149.7952,149.2592,149.4021,99483.0
2018-09-12 09:30:00,167.14,168.69,166.29,168.02,68297.0,149.3217,150.7065,148.5623,150.1079,68297.0
2018-09-12 10:00:00,167.9,167.96,166.98,167.18,23688.0,150.0007,150.0543,149.1788,149.3574,23688.0
2018-09-12 10:30:00,167.24,168.22,167.2,168.19,139173.0,149.4111,150.2866,149.3753,150.2598,139173.0
2018-09-12 11:00:00,168.15,168.68,168.02,168.4,28579.0,150.224,150.6975,150.1079,150.4474,28579.0
2018-09-12 11:30:00,168.44,168.44,167.36,167.39,36465.0,150.4831,150.4831,149.5183,149.5451,36465.0
2018-09-12 12:00:00,167.39,167.75,167.19,167.43,32303.0,149.5451,149.8667,149.3664,149.5808,32303.0
2018-09-12 12:30:00,167.42,167.54,167.07,167.1,20421.0,149.5719,149.6791,149.2592,149.286,20421.0
2018-09-12 13:00:00,167.15,167.25,166.97,167.05,23817.0,149.3306,149.42,149.1698,149.2413,23817.0
2018-09-12 13:30:00,167.03,167.2,166.89,167.02,26824.0,149.2234,149.3753,149.0984,149.2145,26824.0
2018-09-12 14:00:00,166.99,167.09,166.58,166.98,34771.0,149.1877,149.277,148.8214,149.1788,34771.0
2018-09-12 14:30:00,166.97,167.16,166.85,167.15,37812.0,149.1698,149.3396,149.0626,149.3306,37812.0
2018-09-12 15:00:00,167.13,167.56,166.97,167.48,42343.0,149.3128,149.6969,149.1698,149.6255,42343.0
2018-09-12 15:30:00,167.54,167.57,166.98,167.1,151904.0,149.6791,149.7059,149.1788,149.286,151904.0
2018-09-13 09:30:00,167.1,167.99,166.27,166.56,37605.0,149.286,150.0811,148.5445,148.8035,37605.0
2018-09-13 10:00:00,166.61,166.63,165.54,166.35,25097.0,148.8482,148.8661,147.8923,148.6159,25097.0
2018-09-13 10:30:00,166.38,166.53,166.0,166.14,38286.0,148.6427,148.7767,148.3032,148.4283,38286.0
2018-09-13 11:00:00,166.19,166.2,165.27,165.42,65568.0,148.473,148.4819,147.6511,147.7851,65568.0
2018-09-13 11:30:00,165.43,166.22,165.28,166.15,23770.0,147.794,148.4998,147.66,148.4373,23770.0
2018-09-13 12:00:00,166.24,166.24,165.74,165.93,23857.0,148.5177,148.5177,148.071,148.2407,23857.0
2018-09-13 12:30:00,165.94,166.13,165.81,165.92,24408.0,148.2496,148.4194,148.1335,148.2318,24408.0
2018-09-13 13:00:00,165.97,166.37,165.97,166.3,59201.0,148.2764,148.6338,148.2764,148.5713,59201.0
2018-09-13 13:30:00,166.28,166.28,165.31,165.39,23899.0,148.5534,148.5534,147.6868,147.7583,23899.0
2018-09-13 14:00:00,165.51,166.47,165.43,166.43,27774.0,147.8655,148.7231,147.794,148.6874,27774.0
2018-09-13 14:30:00,166.42,166.97,166.06,166.85,33900.0,148.6785,149.1698,148.3568,149.0626,33900.0
2018-09-13 15:00:00,166.79,166.88,166.63,166.75,23702.0,149.009,149.0894,148.8661,148.9733,23702.0
2018-09-13 15:30:00,166.78,166.97,166.62,166.8,136142.0,149.0001,149.1698,148.8571,149.018,136142.0
2018-09-14 09:30:00,166.95,167.55,166.24,167.46,64739.0,149.152,149.688,148.5177,149.6076,64739.0
2018-09-14 10:00:00,167.57,167.72,166.86,167.69,54683.0,149.7059,149.8399,149.0716,149.8131,54683.0
2018-09-14 10:30:00,167.68,167.92,167.25,167.3,53781.0,149.8041,150.0186,149.42,149.4647,53781.0
2018-09-14 11:00:00,167.31,167.46,166.36,166.71,64730.0,149.4736,149.6076,148.6249,148.9376,64730.0
2018-09-14 11:30:00,166.72,166.74,166.31,166.44,108508.0,148.9465,148.9644,148.5802,148.6963,108508.0
2018-09-14 12:00:00,166.42,166.42,165.76,166.23,33131.0,148.6785,148.6785,148.0888,148.5087,33131.0
2018-09-14 12:30:00,166.2,166.23,165.58,165.61,38472.0,148.4819,148.5087,147.928,147.9548,38472.0
2018-09-14 13:00:00,165.61,165.77,165.22,165.77,15891.0,147.9548,148.0978,147.6064,148.0978,15891.0
2018-09-14 13:30:00,165.74,165.96,165.56,165.93,19482.0,148.071,148.2675,147.9102,148.2407,19482.0
2018-09-14 14:00:00,165.97,166.05,165.44,165.75,30679.0,148.2764,148.3479,147.8029,148.0799,30679.0
2018-09-14 14:30:00,165.79,165.84,165.39,165.64,65668.0,148.1156,148.1603,147.7583,147.9816,65668.0
2018-09-14 15:00:00,165.64,165.95,165.27,165.27,43897.0,147.9816,148.2586,147.6511,147.6511,43897.0
2018-09-14 15:30:00,165.27,165.57,165.19,165.43,133762.0,147.6511,147.9191,147.5796,147.794,133762.0
2018-09-17 09:30:00,167.51,169.76,166.79,167.49,75640.0,149.6523,151.6624,149.009,149.6344,75640.0
2018-09-17 10:00:00,167.47,167.61,166.58,166.61,48488.0,149.6165,149.7416,148.8214,148.8482,48488.0
2018-09-17 10:30:00,166.53,166.94,166.21,166.59,38722.0,148.7767,149.143,148.4909,148.8303,38722.0
2018-09-17 11:00:00,166.55,166.71,165.87,165.97,37414.0,148.7946,148.9376,148.1871,148.2764,37414.0
2018-09-17 11:30:00,166.07,166.1,165.42,165.42,32759.0,148.3658,148.3926,147.7851,147.7851,32759.0
2018-09-17 12:00:00,165.41,165.77,165.36,165.62,21827.0,147.7761,148.0978,147.7315,147.9638,21827.0
2018-09-17 12:30:00,165.64,165.75,165.54,165.7,15806.0,147.9816,148.0799,147.8923,148.0352,15806.0
2018-09-17 13:00:00,165.7,165.7,164.69,164.7,28668.0,148.0352,148.0352,147.1329,147.1418,28668.0
2018-09-17 13:30:00,164.69,164.86,164.27,164.31,44639.0,147.1329,147.2848,146.7577,146.7934,44639.0
2018-09-17 14:00:00,164.28,164.81,163.97,164.7,54971.0,146.7666,147.2401,146.4897,147.1418,54971.0
2018-09-17 14:30:00,164.72,164.76,164.06,164.08,89895.0,147.1597,147.1954,146.5701,146.5879,89895.0
2018-09-17 15:00:00,164.08,164.32,163.74,163.74,57581.0,146.5879,146.8023,146.2842,146.2842,57581.0
2018-09-17 15:30:00,163.76,163.77,163.21,163.5,240004.0,146.302,146.311,145.8107,146.0698,240004.0
2018-09-18 09:30:00,159.75,167.26,159.0,165.92,145715.0,142.7195,149.4289,142.0495,148.2318,145715.0
2018-09-18 10:00:00,165.81,166.28,165.45,165.6,76599.0,148.1335,148.5534,147.8119,147.9459,76599.0
2018-09-18 10:30:00,165.71,166.66,165.4,166.66,83181.0,148.0442,148.8929,147.7672,148.8929,83181.0
2018-09-18 11:00:00,166.73,166.77,165.97,166.36,69850.0,148.9554,148.9912,148.2764,148.6249,69850.0
2018-09-18 11:30:00,166.42,166.42,165.77,165.85,58835.0,148.6785,148.6785,148.0978,148.1692,58835.0
2018-09-18 12:00:00,165.93,166.14,165.58,165.72,29924.0,148.2407,148.4283,147.928,148.0531,29924.0
2018-09-18 12:30:00,165.8,165.98,165.66,165.85,44808.0,148.1246,148.2854,147.9995,148.1692,44808.0
2018-09-18 13:00:00,165.89,166.07,165.76,165.92,39084.0,148.205,148.3658,148.0888,148.2318,39084.0
2018-09-18 13:30:00,165.93,166.36,165.88,166.29,37233.0,148.2407,148.6249,148.196,148.5623,37233.0
2018-09-18 14:00:00,166.33,166.45,166.09,166.12,37137.0,148.5981,148.7053,148.3836,148.4105,37137.0
2018-09-18 14:30:00,166.13,166.85,166.08,166.85,36796.0,148.4194,149.0626,148.3747,149.0626,36796.0
2018-09-18 15:00:00,166.82,167.8,166.6,167.67,94536.0,149.0358,149.9114,148.8393,149.7952,94536.0
2018-09-18 15:30:00,167.67,167.75,167.51,167.66,149975.0,149.7952,149.8667,149.6523,149.7863,149975.0
2018-09-19 09:30:00,167.92,169.99,167.34,169.44,104184.0,150.0186,151.8679,149.5004,151.3765,104184.0
2018-09-19 10:00:00,169.4,169.97,168.82,169.33,30877.0,151.3408,151.85,150.8226,151.2782,30877.0
2018-09-19 10:30:00,169.33,169.48,168.54,168.54,56941.0,151.2782,151.4123,150.5725,150.5725,56941.0
2018-09-19 11:00:00,168.51,169.13,168.29,168.37,40364.0,150.5457,151.0996,150.3491,150.4206,40364.0
2018-09-19 11:30:00,168.38,169.03,168.3,168.93,31984.0,150.4295,151.0102,150.358,150.9209,31984.0
2018-09-19 12:00:00,168.93,169.06,168.5,168.7,27642.0,150.9209,151.037,150.5367,150.7154,27642.0
2018-09-19 12:30:00,168.68,168.82,168.37,168.71,29065.0,150.6975,150.8226,150.4206,150.7243,29065.0
2018-09-19 13:00:00,168.68,168.86,168.36,168.69,24133.0,150.6975,150.8583,150.4117,150.7065,24133.0
2018-09-19 13:30:00,168.67,169.2,168.63,168.96,39900.0,150.6886,151.1621,150.6529,150.9477,39900.0
2018-09-19 14:00:00,168.95,169.71,168.94,169.57,110270.0,150.9388,151.6177,150.9298,151.4927,110270.0
2018-09-19 14:30:00,169.58,169.93,169.34,169.69,79521.0,151.5016,151.8143,151.2872,151.5999,79521.0
2018-09-19 15:00:00,169.74,169.92,169.24,169.5,52110.0,151.6445,151.8053,151.1978,151.4301,52110.0
2018-09-19 15:30:00,169.5,169.93,169.38,169.6,166205.0,151.4301,151.8143,151.3229,151.5195,166205.0
2018-09-20 09:30:00,170.14,170.75,168.46,168.46,41777.0,152.0557,152.6008,150.5543,150.5543,41777.0
2018-09-20 10:00:00,168.54,168.98,167.15,167.19,103748.0,150.6257,151.019,149.3835,149.4192,103748.0
2018-09-20 10:30:00,167.32,168.12,167.01,168.0,47341.0,149.5354,150.2504,149.2584,150.1431,47341.0
2018-09-20 11:00:00,168.09,168.85,168.05,168.28,34354.0,150.2236,150.9028,150.1878,150.3934,34354.0
2018-09-20 11:30:00,168.33,169.52,168.28,169.25,26959.0,150.4381,151.5016,150.3934,151.2603,26959.0
2018-09-20 12:00:00,169.25,169.81,169.05,169.52,21222.0,151.2603,151.7608,151.0815,151.5016,21222.0
2018-09-20 12:30:00,169.48,169.73,169.48,169.48,21000.0,151.4658,151.6893,151.4658,151.4658,21000.0
2018-09-20 13:00:00,169.58,170.01,169.18,169.21,33217.0,151.5552,151.9395,151.1977,151.2245,33217.0
2018-09-20 13:30:00,169.21,169.62,169.13,169.57,24826.0,151.2245,151.591,151.153,151.5463,24826.0
2018-09-20 14:00:00,169.56,169.87,169.43,169.79,35148.0,151.5373,151.8144,151.4211,151.7429,35148.0
2018-09-20 14:30:00,169.79,169.87,169.42,169.45,36683.0,151.7429,151.8144,151.4122,151.439,36683.0
2018-09-20 15:00:00,169.47,169.82,169.24,169.38,57129.0,151.4569,151.7697,151.2513,151.3765,57129.0
2018-09-20 15:30:00,169.36,169.61,169.27,169.56,122562.0,151.3586,151.582,151.2782,151.5373,122562.0
2018-09-21 09:30:00,170.82,171.19,169.75,170.73,132530.0,152.6634,152.9941,151.7071,152.583,132530.0
2018-09-21 10:00:00,170.65,171.33,170.56,170.66,35885.0,152.5115,153.1192,152.431,152.5204,35885.0
2018-09-21 10:30:00,170.76,170.76,169.6,169.86,59405.0,152.6098,152.6098,151.5731,151.8054,59405.0
2018-09-21 11:00:00,169.81,170.23,169.69,169.99,57778.0,151.7608,152.1361,151.6535,151.9216,57778.0
2018-09-21 11:30:00,169.92,170.09,169.6,169.72,28787.0,151.8591,152.011,151.5731,151.6803,28787.0
2018-09-21 12:00:00,169.82,169.87,169.39,169.43,27389.0,151.7697,151.8144,151.3854,151.4211,27389.0
2018-09-21 12:30:00,169.37,169.44,169.16,169.22,32291.0,151.3675,151.4301,151.1798,151.2335,32291.0
2018-09-21 13:00:00,169.19,169.27,168.84,169.21,30857.0,151.2067,151.2782,150.8939,151.2245,30857.0
2018-09-21 13:30:00,169.27,169.39,168.88,168.97,42336.0,151.2782,151.3854,150.9296,151.01,42336.0
2018-09-21 14:00:00,168.89,169.0,168.64,168.9,28648.0,150.9385,151.0369,150.7151,150.9475,28648.0
2018-09-21 14:30:00,168.94,169.0,168.44,168.64,92511.0,150.9832,151.0369,150.5364,150.7151,92511.0
2018-09-21 15:00:00,168.64,168.75,168.33,168.43,93775.0,150.7151,150.8134,150.4381,150.5274,93775.0
2018-09-21 15:30:00,168.41,169.01,168.19,168.46,221417.0,150.5096,151.0458,150.3129,150.5543,221417.0
2018-09-24 09:30:00,167.7,168.14,167.01,167.87,91171.0,149.875,150.2683,149.2584,150.027,91171.0
2018-09-24 10:00:00,167.95,168.5,167.82,167.87,67816.0,150.0985,150.59,149.9823,150.027,67816.0
2018-09-24 10:30:00,167.91,168.19,167.19,167.46,44368.0,150.0627,150.3129,149.4192,149.6605,44368.0
2018-09-24 11:00:00,167.51,167.73,167.42,167.42,34433.0,149.7052,149.9018,149.6248,149.6248,34433.0
2018-09-24 11:30:00,167.34,167.73,167.06,167.59,19323.0,149.5533,149.9018,149.3031,149.7767,19323.0
2018-09-24 12:00:00,167.58,167.79,167.37,167.66,25689.0,149.7678,149.9555,149.5801,149.8393,25689.0
2018-09-24 12:30:00,167.65,167.86,167.55,167.63,29138.0,149.8303,150.018,149.741,149.8125,29138.0
2018-09-24 13:00:00,167.7,167.97,167.49,167.94,23582.0,149.875,150.1163,149.6874,150.0895,23582.0
2018-09-24 13:30:00,167.98,168.0,167.78,167.82,41486.0,150.1253,150.1431,149.9465,149.9823,41486.0
2018-09-24 14:00:00,167.84,168.02,167.81,167.93,44677.0,150.0002,150.161,149.9733,150.0806,44677.0
2018-09-24 14:30:00,167.95,168.06,167.84,167.95,52684.0,150.0985,150.1968,150.0002,150.0985,52684.0
2018-09-24 15:00:00,167.94,168.02,167.7,167.77,44642.0,150.0895,150.161,149.875,149.9376,44642.0
2018-09-24 15:30:00,167.79,167.81,167.45,167.64,107376.0,149.9555,149.9733,149.6516,149.8214,107376.0
2018-09-25 09:30:00,168.0,168.43,166.55,167.78,30912.0,150.1431,150.5274,148.8473,149.9465,30912.0
2018-09-25 10:00:00,167.8,167.98,165.89,165.98,60100.0,149.9644,150.1253,148.2574,148.3379,60100.0
2018-09-25 10:30:00,166.0,166.99,165.74,166.54,45593.0,148.3557,149.2405,148.1234,148.8383,45593.0
2018-09-25 11:00:00,166.49,166.85,166.14,166.75,28293.0,148.7936,149.1154,148.4808,149.026,28293.0
2018-09-25 11:30:00,166.75,167.24,166.58,167.08,17442.0,149.026,149.4639,148.8741,149.3209,17442.0
2018-09-25 12:00:00,167.1,167.93,167.1,167.93,22208.0,149.3388,150.0806,149.3388,150.0806,22208.0
2018-09-25 12:30:00,167.99,167.99,167.47,167.48,12102.0,150.1342,150.1342,149.6695,149.6784,12102.0
2018-09-25 13:00:00,167.44,167.5,167.3,167.35,8426.0,149.6427,149.6963,149.5175,149.5622,8426.0
2018-09-25 13:30:00,167.3,167.43,167.06,167.23,11051.0,149.5175,149.6337,149.3031,149.455,11051.0
2018-09-25 14:00:00,167.23,167.53,167.12,167.39,23263.0,149.455,149.7231,149.3567,149.598,23263.0
2018-09-25 14:30:00,167.38,167.52,167.16,167.39,17234.0,149.589,149.7142,149.3924,149.598,17234.0
2018-09-25 15:00:00,167.37,167.51,167.31,167.46,27448.0,149.5801,149.7052,149.5265,149.6605,27448.0
2018-09-25 15:30:00,167.47,167.63,167.2,167.33,64436.0,149.6695,149.8125,149.4282,149.5444,64436.0
2018-09-26 09:30:00,167.91,168.17,166.35,167.03,45043.0,150.0627,150.2951,148.6685,149.2762,45043.0
2018-09-26 10:00:00,167.04,168.25,167.04,167.79,15169.0,149.2852,150.3666,149.2852,149.9555,15169.0
2018-09-26 10:30:00,167.95,168.58,167.95,168.56,38838.0,150.0985,150.6615,150.0985,150.6436,38838.0
2018-09-26 11:00:00,168.62,168.93,168.54,168.9,40091.0,150.6972,150.9743,150.6257,150.9475,40091.0
2018-09-26 11:30:00,168.89,169.75,168.67,169.64,38549.0,150.9385,151.7071,150.7419,151.6088,38549.0
2018-09-26 12:00:00,169.58,169.63,169.31,169.45,32748.0,151.5552,151.5999,151.3139,151.439,32748.0
2018-09-26 12:30:00,169.5,169.77,169.26,169.31,21810.0,151.4837,151.725,151.2692,151.3139,21810.0
2018-09-26 13:00:00,169.24,169.24,168.84,168.98,12373.0,151.2513,151.2513,150.8939,151.019,12373.0
2018-09-26 13:30:00,169.0,169.05,168.6,168.6,19160.0,151.0369,151.0815,150.6794,150.6794,19160.0
2018-09-26 14:00:00,168.73,169.37,168.58,169.32,72242.0,150.7956,151.3675,150.6615,151.3228,72242.0
2018-09-26 14:30:00,169.3,170.67,169.29,170.52,51343.0,151.305,152.5293,151.296,152.3953,51343.0
2018-09-26 15:00:00,170.53,170.55,169.7,169.8,33208.0,152.4042,152.4221,151.6624,151.7518,33208.0
2018-09-26 15:30:00,169.72,169.76,168.98,169.31,111956.0,151.6803,151.7161,151.019,151.3139,111956.0
2018-09-27 09:30:00,169.42,170.71,169.18,169.75,31344.0,151.4122,152.5651,151.1977,151.7071,31344.0
2018-09-27 10:00:00,169.87,170.23,169.69,170.18,28661.0,151.8144,152.1361,151.6535,152.0914,28661.0
2018-09-27 10:30:00,170.14,170.37,169.17,169.6,45241.0,152.0557,152.2612,151.1888,151.5731,45241.0
2018-09-27 11:00:00,169.65,170.4,169.54,170.35,51483.0,151.6178,152.288,151.5195,152.2434,51483.0
2018-09-27 11:30:00,170.33,170.92,170.08,170.64,36111.0,152.2255,152.7528,152.0021,152.5025,36111.0
2018-09-27 12:00:00,170.67,170.67,169.26,169.68,32091.0,152.5293,152.5293,151.2692,151.6446,32091.0
2018-09-27 12:30:00,169.65,169.95,169.32,169.41,42794.0,151.6178,151.8859,151.3228,151.4033,42794.0
2018-09-27 13:00:00,169.42,169.74,169.32,169.62,23270.0,151.4122,151.6982,151.3228,151.591,23270.0
2018-09-27 13:30:00,169.63,169.75,169.43,169.72,17629.0,151.5999,151.7071,151.4211,151.6803,17629.0
2018-09-27 14:00:00,169.65,169.99,169.44,169.85,25346.0,151.6178,151.9216,151.4301,151.7965,25346.0
2018-09-27 14:30:00,169.84,170.24,169.8,170.14,37384.0,151.7876,152.1451,151.7518,152.0557,37384.0
2018-09-27 15:00:00,170.13,170.25,169.66,169.7,49770.0,152.0467,152.154,151.6267,151.6624,49770.0
2018-09-27 15:30:00,169.62,169.95,169.25,169.79,97220.0,151.591,151.8859,151.2603,151.7429,97220.0
2018-09-28 09:30:00,169.71,171.04,169.39,170.38,31341.0,151.6714,152.86,151.3854,152.2702,31341.0
2018-09-28 10:00:00,170.29,170.34,169.47,169.8,27450.0,152.1897,152.2344,151.4569,151.7518,27450.0
2018-09-28 10:30:00,169.8,170.02,169.3,169.47,31703.0,151.7518,151.9484,151.305,151.4569,31703.0
2018-09-28 11:00:00,169.48,170.0,169.48,169.92,27392.0,151.4658,151.9306,151.4658,151.8591,27392.0
2018-09-28 11:30:00,169.97,170.0,169.64,169.96,28050.0,151.9038,151.9306,151.6088,151.8948,28050.0
2018-09-28 12:00:00,169.87,169.89,169.29,169.32,28473.0,151.8144,151.8323,151.296,151.3228,28473.0
2018-09-28 12:30:00,169.32,169.56,169.11,169.41,18132.0,151.3228,151.5373,151.1352,151.4033,18132.0
2018-09-28 13:00:00,169.39,169.39,169.12,169.34,22610.0,151.3854,151.3854,151.1441,151.3407,22610.0
2018-09-28 13:30:00,169.34,169.54,168.98,168.99,24042.0,151.3407,151.5195,151.019,151.0279,24042.0
2018-09-28 14:00:00,168.92,168.95,168.46,168.75,61956.0,150.9654,150.9922,150.5543,150.8134,61956.0
2018-09-28 14:30:00,168.73,168.81,168.46,168.55,46817.0,150.7956,150.867,150.5543,150.6347,46817.0
2018-09-28 15:00:00,168.58,168.63,168.0,168.05,69614.0,150.6615,150.7062,150.1431,150.1878,69614.0
2018-09-28 15:30:00,168.03,168.35,167.83,168.29,187611.0,150.17,150.4559,149.9912,150.4023,187611.0
2018-10-01 09:30:00,169.02,169.44,168.24,168.74,56917.0,151.0547,151.4301,150.3576,150.8045,56917.0
2018-10-01 10:00:00,168.96,168.96,168.46,168.75,18935.0,151.0011,151.0011,150.5543,150.8134,18935.0
2018-10-01 10:30:00,168.87,168.96,168.18,168.58,26105.0,150.9207,151.0011,150.304,150.6615,26105.0
2018-10-01 11:00:00,168.58,169.22,168.44,169.13,19714.0,150.6615,151.2335,150.5364,151.153,19714.0
2018-10-01 11:30:00,169.18,169.67,169.13,169.53,22206.0,151.1977,151.6356,151.153,151.5105,22206.0
2018-10-01 12:00:00,169.53,169.77,169.23,169.27,16789.0,151.5105,151.725,151.2424,151.2782,16789.0
2018-10-01 12:30:00,169.34,169.87,169.28,169.64,22198.0,151.3407,151.8144,151.2871,151.6088,22198.0
2018-10-01 13:00:00,169.56,169.95,169.53,169.92,18298.0,151.5373,151.8859,151.5105,151.8591,18298.0
2018-10-01 13:30:00,169.99,170.64,169.98,170.36,23190.0,151.9216,152.5025,151.9127,152.2523,23190.0
2018-10-01 14:00:00,170.29,170.51,170.13,170.28,19118.0,152.1897,152.3864,152.0467,152.1808,19118.0
2018-10-01 14:30:00,170.25,170.33,170.03,170.3,17216.0,152.154,152.2255,151.9574,152.1987,17216.0
2018-10-01 15:00:00,170.3,170.46,169.93,170.04,31470.0,152.1987,152.3417,151.868,151.9663,31470.0
2018-10-01 15:30:00,170.03,170.03,169.44,169.61,86586.0,151.9574,151.9574,151.4301,151.582,86586.0
2018-10-02 09:30:00,170.47,171.13,169.6,169.71,61855.0,152.3506,152.9405,151.5731,151.6714,61855.0
2018-10-02 10:00:00,169.6,169.6,168.45,168.8,25566.0,151.5731,151.5731,150.5453,150.8581,25566.0
2018-10-02 10:30:00,168.97,169.28,168.5,168.95,48573.0,151.01,151.2871,150.59,150.9922,48573.0
2018-10-02 11:00:00,168.94,168.97,168.34,168.38,17298.0,150.9832,151.01,150.447,150.4828,17298.0
2018-10-02 11:30:00,168.27,169.69,168.24,169.66,16429.0,150.3844,151.6535,150.3576,151.6267,16429.0
2018-10-02 12:00:00,169.68,169.97,169.35,169.54,29747.0,151.6446,151.9038,151.3497,151.5195,29747.0
2018-10-02 12:30:00,169.56,170.28,169.56,170.22,35212.0,151.5373,152.1808,151.5373,152.1272,35212.0
2018-10-02 13:00:00,170.24,170.55,169.86,169.86,23396.0,152.1451,152.4221,151.8054,151.8054,23396.0
2018-10-02 13:30:00,169.91,170.05,169.68,170.05,31145.0,151.8501,151.9752,151.6446,151.9752,31145.0
2018-10-02 14:00:00,170.02,170.13,169.93,170.13,18020.0,151.9484,152.0467,151.868,152.0467,18020.0
2018-10-02 14:30:00,170.16,170.35,169.87,169.93,25610.0,152.0736,152.2434,151.8144,151.868,25610.0
2018-10-02 15:00:00,169.92,169.96,168.27,168.27,37601.0,151.8591,151.8948,150.3844,150.3844,37601.0
2018-10-02 15:30:00,168.37,168.5,168.03,168.38,128647.0,150.4738,150.59,150.17,150.4828,128647.0
2018-10-03 09:30:00,168.68,168.68,167.21,168.23,20233.0,150.7509,150.7509,149.4371,150.3487,20233.0
2018-10-03 10:00:00,168.18,168.68,167.71,168.31,15641.0,150.304,150.7509,149.884,150.4202,15641.0
2018-10-03 10:30:00,168.33,168.43,167.89,167.97,16335.0,150.4381,150.5274,150.0448,150.1163,16335.0
2018-10-03 11:00:00,168.05,168.49,167.88,168.34,15703.0,150.1878,150.5811,150.0359,150.447,15703.0
2018-10-03 11:30:00,168.31,168.46,167.94,168.11,30686.0,150.4202,150.5543,150.0895,150.2415,30686.0
2018-10-03 12:00:00,168.18,168.46,168.06,168.41,20402.0,150.304,150.5543,150.1968,150.5096,20402.0
2018-10-03 12:30:00,168.44,168.52,168.02,168.3,14578.0,150.5364,150.6079,150.161,150.4113,14578.0
2018-10-03 13:00:00,168.22,168.34,168.06,168.15,16634.0,150.3398,150.447,150.1968,150.2772,16634.0
2018-10-03 13:30:00,168.17,168.48,168.02,168.41,17805.0,150.2951,150.5721,150.161,150.5096,17805.0
2018-10-03 14:00:00,168.44,168.91,168.38,168.67,26376.0,150.5364,150.9564,150.4828,150.7419,26376.0
2018-10-03 14:30:00,168.65,168.66,168.01,168.19,25321.0,150.7241,150.733,150.1521,150.3129,25321.0
2018-10-03 15:00:00,168.23,168.24,167.75,167.91,29580.0,150.3487,150.3576,149.9197,150.0627,29580.0
2018-10-03 15:30:00,167.94,168.0,167.59,167.6,95642.0,150.0895,150.1431,149.7767,149.7857,95642.0
2018-10-04 09:30:00,167.7,167.7,165.44,165.74,38396.0,149.875,149.875,147.8552,148.1234,38396.0
2018-10-04 10:00:00,165.88,166.3,165.38,166.16,36655.0,148.2485,148.6238,147.8016,148.4987,36655.0
2018-10-04 10:30:00,166.08,166.15,165.54,165.71,21974.0,148.4272,148.4898,147.9446,148.0966,21974.0
2018-10-04 11:00:00,165.9,166.3,165.87,165.99,19568.0,148.2664,148.6238,148.2395,148.3468,19568.0
2018-10-04 11:30:00,166.15,166.48,165.99,166.45,14819.0,148.4898,148.7847,148.3468,148.7579,14819.0
2018-10-04 12:00:00,166.4,166.81,166.08,166.24,28148.0,148.7132,149.0796,148.4272,148.5702,28148.0
2018-10-04 12:30:00,166.25,166.69,166.25,166.56,14614.0,148.5792,148.9724,148.5792,148.8562,14614.0
2018-10-04 13:00:00,166.6,166.65,165.77,165.77,18501.0,148.892,148.9366,148.1502,148.1502,18501.0
2018-10-04 13:30:00,165.77,166.11,165.53,165.53,21543.0,148.1502,148.454,147.9357,147.9357,21543.0
2018-10-04 14:00:00,165.61,165.91,165.57,165.62,18967.0,148.0072,148.2753,147.9714,148.0161,18967.0
2018-10-04 14:30:00,165.61,165.77,165.38,165.54,42597.0,148.0072,148.1502,147.8016,147.9446,42597.0
2018-10-04 15:00:00,165.59,165.59,165.26,165.31,61771.0,147.9893,147.9893,147.6944,147.7391,61771.0
2018-10-04 15:30:00,165.28,165.86,165.08,165.68,152058.0,147.7123,148.2306,147.5335,148.0697,152058.0
2018-10-05 09:30:00,165.63,167.45,165.63,166.26,71657.0,148.0251,149.6516,148.0251,148.5881,71657.0
2018-10-05 10:00:00,166.27,166.4,165.66,165.9,62647.0,148.597,148.7132,148.0519,148.2664,62647.0
2018-10-05 10:30:00,165.9,166.59,165.5,166.59,36290.0,148.2664,148.883,147.9089,148.883,36290.0
2018-10-05 11:00:00,166.56,166.68,165.51,165.99,77184.0,148.8562,148.9634,147.9178,148.3468,77184.0
2018-10-05 11:30:00,165.85,166.21,165.19,165.47,21948.0,148.2217,148.5434,147.6318,147.8821,21948.0
2018-10-05 12:00:00,165.42,165.95,165.2,165.56,21425.0,147.8374,148.311,147.6408,147.9625,21425.0
2018-10-05 12:30:00,165.56,165.81,165.26,165.48,26269.0,147.9625,148.1859,147.6944,147.891,26269.0
2018-10-05 13:00:00,165.48,165.48,164.68,164.7,22664.0,147.891,147.891,147.176,147.1939,22664.0
2018-10-05 13:30:00,164.75,165.18,164.31,165.07,25486.0,147.2386,147.6229,146.8454,147.5246,25486.0
2018-10-05 14:00:00,165.1,165.68,164.72,165.6,21711.0,147.5514,148.0697,147.2118,147.9982,21711.0
2018-10-05 14:30:00,165.68,166.23,165.42,165.88,70571.0,148.0697,148.5613,147.8374,148.2485,70571.0
2018-10-05 15:00:00,165.86,166.06,165.21,165.53,113312.0,148.2306,148.4093,147.6497,147.9357,113312.0
2018-10-05 15:30:00,165.65,166.11,165.37,165.85,133744.0,148.0429,148.454,147.7927,148.2217,133744.0
2018-10-08 09:30:00,165.4,167.69,165.4,167.31,69613.0,147.8195,149.8661,147.8195,149.5265,69613.0
2018-10-08 10:00:00,167.35,168.08,167.22,167.3,68083.0,149.5622,150.2146,149.4461,149.5175,68083.0
2018-10-08 10:30:00,167.3,167.73,166.9,167.57,75567.0,149.5175,149.9018,149.1601,149.7588,75567.0
2018-10-08 11:00:00,167.57,168.08,167.53,167.76,40145.0,149.7588,150.2146,149.7231,149.9287,40145.0
2018-10-08 11:30:00,167.76,167.78,167.17,167.59,28205.0,149.9287,149.9465,149.4014,149.7767,28205.0
2018-10-08 12:00:00,167.48,167.94,167.39,167.84,26246.0,149.6784,150.0895,149.598,150.0002,26246.0
2018-10-08 12:30:00,167.81,167.83,167.11,167.11,15066.0,149.9733,149.9912,149.3477,149.3477,15066.0
2018-10-08 13:00:00,167.03,167.9,167.03,167.85,30701.0,149.2762,150.0538,149.2762,150.0091,30701.0
2018-10-08 13:30:00,167.95,168.08,167.8,167.83,21630.0,150.0985,150.2146,149.9644,149.9912,21630.0
2018-10-08 14:00:00,167.76,168.7,167.74,168.69,21674.0,149.9287,150.7687,149.9108,150.7598,21674.0
2018-10-08 14:30:00,168.69,169.16,168.69,168.81,25693.0,150.7598,151.1798,150.7598,150.867,25693.0
2018-10-08 15:00:00,168.82,168.93,168.57,168.67,43900.0,150.876,150.9743,150.6526,150.7419,43900.0
2018-10-08 15:30:00,168.7,168.76,168.32,168.43,76822.0,150.7687,150.8224,150.4291,150.5274,76822.0
2018-10-09 09:30:00,168.27,171.35,168.16,170.93,67598.0,150.3844,153.1371,150.2861,152.7617,67598.0
2018-10-09 10:00:00,171.08,171.5,169.88,170.04,67097.0,152.8958,153.2711,151.8233,151.9663,67097.0
2018-10-09 10:30:00,170.01,170.5,169.44,169.61,35366.0,151.9395,152.3774,151.4301,151.582,35366.0
2018-10-09 11:00:00,169.6,170.14,169.42,169.7,30712.0,151.5731,152.0557,151.4122,151.6624,30712.0
2018-10-09 11:30:00,169.79,170.1,169.49,169.92,27648.0,151.7429,152.0199,151.4748,151.8591,27648.0
2018-10-09 12:00:00,169.9,170.24,169.4,169.59,25044.0,151.8412,152.1451,151.3943,151.5641,25044.0
2018-10-09 12:30:00,169.54,169.8,169.15,169.53,35997.0,151.5195,151.7518,151.1709,151.5105,35997.0
2018-10-09 13:00:00,169.53,169.56,169.18,169.43,23985.0,151.5105,151.5373,151.1977,151.4211,23985.0
2018-10-09 13:30:00,169.47,169.61,168.75,169.02,26675.0,151.4569,151.582,150.8134,151.0547,26675.0
2018-10-09 14:00:00,169.02,169.28,168.89,169.22,20140.0,151.0547,151.2871,150.9385,151.2335,20140.0
2018-10-09 14:30:00,169.29,169.52,168.9,169.18,34725.0,151.296,151.5016,150.9475,151.1977,34725.0
2018-10-09 15:00:00,169.21,169.28,168.82,169.06,33673.0,151.2245,151.2871,150.876,151.0905,33673.0
2018-10-09 15:30:00,169.01,169.01,168.56,168.88,102769.0,151.0458,151.0458,150.6436,150.9296,102769.0
2018-10-10 09:30:00,169.0,169.65,167.25,167.3,53037.0,151.0369,151.6178,149.4729,149.5175,53037.0
2018-10-10 10:00:00,167.42,169.15,167.35,168.39,40980.0,149.6248,151.1709,149.5622,150.4917,40980.0
2018-10-10 10:30:00,168.37,168.69,167.76,168.19,38763.0,150.4738,150.7598,149.9287,150.3129,38763.0
2018-10-10 11:00:00,168.13,168.26,167.24,167.3,42853.0,150.2593,150.3755,149.4639,149.5175,42853.0
2018-10-10 11:30:00,167.36,168.02,167.02,167.53,36399.0,149.5712,150.161,149.2673,149.7231,36399.0
2018-10-10 12:00:00,167.54,168.28,167.48,167.83,26706.0,149.732,150.3934,149.6784,149.9912,26706.0
2018-10-10 12:30:00,167.81,167.81,166.88,166.88,19499.0,149.9733,149.9733,149.1422,149.1422,19499.0
2018-10-10 13:00:00,166.78,166.82,166.19,166.3,28928.0,149.0528,149.0886,148.5255,148.6238,28928.0
2018-10-10 13:30:00,166.31,166.82,166.1,166.79,22891.0,148.6328,149.0886,148.4451,149.0618,22891.0
2018-10-10 14:00:00,166.81,167.03,165.89,166.0,36720.0,149.0796,149.2762,148.2574,148.3557,36720.0
2018-10-10 14:30:00,166.08,166.18,164.62,164.84,64661.0,148.4272,148.5166,147.1224,147.319,64661.0
2018-10-10 15:00:00,164.85,164.89,164.0,164.76,56456.0,147.328,147.3637,146.5683,147.2475,56456.0
2018-10-10 15:30:00,164.8,164.8,162.87,163.14,192464.0,147.2833,147.2833,145.5584,145.7997,192464.0
2018-10-11 09:30:00,162.87,165.23,161.69,164.65,130268.0,145.5584,147.6676,144.5038,147.1492,130268.0
2018-10-11 10:00:00,164.69,165.32,164.09,165.19,68555.0,147.185,147.748,146.6487,147.6318,68555.0
2018-10-11 10:30:00,165.15,165.53,164.09,164.8,65657.0,147.5961,147.9357,146.6487,147.2833,65657.0
2018-10-11 11:00:00,164.63,164.98,163.84,164.42,80185.0,147.1313,147.4441,146.4253,146.9437,80185.0
2018-10-11 11:30:00,164.42,164.73,163.69,164.55,95598.0,146.9437,147.2207,146.2913,147.0598,95598.0
2018-10-11 12:00:00,164.43,165.35,164.13,164.81,65090.0,146.9526,147.7748,146.6845,147.2922,65090.0
2018-10-11 12:30:00,164.61,165.07,164.42,164.62,33251.0,147.1135,147.5246,146.9437,147.1224,33251.0
2018-10-11 13:00:00,164.62,164.62,163.82,164.02,45384.0,147.1224,147.1224,146.4074,146.5862,45384.0
2018-10-11 13:30:00,164.03,164.11,162.8,163.44,35668.0,146.5951,146.6666,145.4959,146.0678,35668.0
2018-10-11 14:00:00,163.44,163.85,162.91,163.06,47934.0,146.0678,146.4343,145.5942,145.7282,47934.0
2018-10-11 14:30:00,162.98,163.04,160.6,161.9,59566.0,145.6567,145.7103,143.5297,144.6915,59566.0
2018-10-11 15:00:00,161.84,163.21,161.29,162.51,103872.0,144.6379,145.8623,144.1464,145.2367,103872.0
2018-10-11 15:30:00,162.55,162.81,160.94,160.96,175782.0,145.2724,145.5048,143.8336,143.8514,175782.0
2018-10-12 09:30:00,163.58,165.4,162.61,165.4,71327.0,146.1929,147.8195,145.3261,147.8195,71327.0
2018-10-12 10:00:00,165.57,165.95,165.01,165.21,54313.0,147.9714,148.311,147.471,147.6497,54313.0
2018-10-12 10:30:00,165.36,165.95,165.19,165.81,46542.0,147.7838,148.311,147.6318,148.1859,46542.0
2018-10-12 11:00:00,165.61,165.76,164.8,164.96,29255.0,148.0072,148.1412,147.2833,147.4263,29255.0
2018-10-12 11:30:00,165.02,165.43,164.29,164.8,39737.0,147.4799,147.8463,146.8275,147.2833,39737.0
2018-10-12 12:00:00,164.88,164.89,163.75,163.99,24849.0,147.3548,147.3637,146.3449,146.5594,24849.0
2018-10-12 12:30:00,164.03,164.37,163.54,164.33,58894.0,146.5951,146.899,146.1572,146.8632,58894.0
2018-10-12 13:00:00,164.25,165.18,164.11,164.21,26406.0,146.7917,147.6229,146.6666,146.756,26406.0
2018-10-12 13:30:00,164.26,164.72,163.77,164.27,25379.0,146.8007,147.2118,146.3628,146.8096,25379.0
2018-10-12 14:00:00,164.38,164.48,163.34,164.24,26543.0,146.9079,146.9973,145.9785,146.7828,26543.0
2018-10-12 14:30:00,164.28,164.45,163.94,164.21,33224.0,146.8185,146.9705,146.5147,146.756,33224.0
2018-10-12 15:00:00,164.36,165.23,163.98,165.06,51115.0,146.89,147.6676,146.5504,147.5156,51115.0
2018-10-12 15:30:00,165.07,165.6,164.75,165.07,102793.0,147.5246,147.9982,147.2386,147.5246,102793.0
2018-10-15 09:30:00,165.0,166.47,164.76,164.87,36293.0,147.462,148.7758,147.2475,147.3458,36293.0
2018-10-15 10:00:00,164.9,165.88,164.83,165.53,81492.0,147.3726,148.2485,147.3101,147.9357,81492.0
2018-10-15 10:30:00,165.67,167.03,165.58,166.88,26222.0,148.0608,149.2762,147.9804,149.1422,26222.0
2018-10-15 11:00:00,166.91,167.85,166.64,167.81,25212.0,149.169,150.0091,148.9277,149.9733,25212.0
2018-10-15 11:30:00,167.94,167.94,166.67,166.79,32340.0,150.0895,150.0895,148.9545,149.0618,32340.0
2018-10-15 12:00:00,166.8,167.11,166.43,167.05,22602.0,149.0707,149.3477,148.74,149.2941,22602.0
2018-10-15 12:30:00,166.95,167.1,166.61,166.89,19441.0,149.2047,149.3388,148.9009,149.1511,19441.0
2018-10-15 13:00:00,166.97,167.54,166.94,167.54,18750.0,149.2226,149.732,149.1958,149.732,18750.0
2018-10-15 13:30:00,167.47,168.15,167.43,168.11,15351.0,149.6695,150.2772,149.6337,150.2415,15351.0
2018-10-15 14:00:00,168.11,168.11,167.54,167.56,18189.0,150.2415,150.2415,149.732,149.7499,18189.0
2018-10-15 14:30:00,167.53,168.68,167.49,168.53,21548.0,149.7231,150.7509,149.6874,150.6168,21548.0
2018-10-15 15:00:00,168.53,168.56,167.49,167.59,49662.0,150.6168,150.6436,149.6874,149.7767,49662.0
2018-10-15 15:30:00,167.58,167.86,166.86,166.91,98496.0,149.7678,150.018,149.1243,149.169,98496.0
2018-10-16 09:30:00,170.7,170.7,164.0,164.48,167724.0,152.5562,152.5562,146.5683,146.9973,167724.0
2018-10-16 10:00:00,164.6,165.53,164.16,164.88,59952.0,147.1045,147.9357,146.7113,147.3548,59952.0
2018-10-16 10:30:00,164.8,165.16,164.26,164.47,47450.0,147.2833,147.605,146.8007,146.9884,47450.0
2018-10-16 11:00:00,164.54,165.23,163.78,164.88,123935.0,147.0509,147.6676,146.3717,147.3548,123935.0
2018-10-16 11:30:00,165.0,165.15,164.76,164.96,51755.0,147.462,147.5961,147.2475,147.4263,51755.0
2018-10-16 12:00:00,165.0,166.03,164.96,165.9,67901.0,147.462,148.3825,147.4263,148.2664,67901.0
2018-10-16 12:30:00,165.86,166.87,165.8,166.81,26249.0,148.2306,149.1333,148.177,149.0796,26249.0
2018-10-16 13:00:00,166.77,167.06,166.58,166.92,25956.0,149.0439,149.3031,148.8741,149.1779,25956.0
2018-10-16 13:30:00,166.93,167.32,166.79,167.25,21980.0,149.1869,149.5354,149.0618,149.4729,21980.0
2018-10-16 14:00:00,167.29,167.8,167.29,167.64,24864.0,149.5086,149.9644,149.5086,149.8214,24864.0
2018-10-16 14:30:00,167.7,167.8,167.36,167.39,26891.0,149.875,149.9644,149.5712,149.598,26891.0
2018-10-16 15:00:00,167.4,168.12,167.21,167.96,45614.0,149.6069,150.2504,149.4371,150.1074,45614.0
2018-10-16 15:30:00,167.95,168.68,167.46,168.36,118972.0,150.0985,150.7509,149.6605,150.4649,118972.0
2018-10-17 09:30:00,166.81,167.8,158.86,158.86,141484.0,149.0796,149.9644,141.9746,141.9746,141484.0
2018-10-17 10:00:00,159.06,159.51,154.02,155.91,336157.0,142.1534,142.5556,137.6491,139.3382,336157.0
2018-10-17 10:30:00,155.93,157.45,154.31,155.71,183493.0,139.3561,140.7145,137.9083,139.1595,183493.0
2018-10-17 11:00:00,155.66,156.96,155.27,155.81,69908.0,139.1148,140.2766,138.7662,139.2488,69908.0
2018-10-17 11:30:00,155.94,157.51,155.66,157.4,95159.0,139.365,140.7681,139.1148,140.6698,95159.0
2018-10-17 12:00:00,157.46,158.82,157.16,158.21,101390.0,140.7234,141.9389,140.4553,141.3937,101390.0
2018-10-17 12:30:00,158.21,158.26,157.16,157.65,87112.0,141.3937,141.4384,140.4553,140.8933,87112.0
2018-10-17 13:00:00,157.75,158.41,157.64,157.88,47316.0,140.9826,141.5725,140.8843,141.0988,47316.0
2018-10-17 13:30:00,157.91,158.07,157.12,157.58,44612.0,141.1256,141.2686,140.4196,140.8307,44612.0
2018-10-17 14:00:00,157.48,158.25,157.27,157.68,134992.0,140.7413,141.4295,140.5536,140.9201,134992.0
2018-10-17 14:30:00,157.73,159.16,157.65,158.98,79932.0,140.9648,142.2428,140.8933,142.0819,79932.0
2018-10-17 15:00:00,158.97,159.31,158.61,159.11,64431.0,142.073,142.3768,141.7512,142.1981,64431.0
2018-10-17 15:30:00,159.03,159.61,158.98,159.56,161784.0,142.1266,142.6449,142.0819,142.6002,161784.0
2018-10-18 09:30:00,159.72,161.67,158.51,161.12,84732.0,142.7432,144.486,141.6618,143.9944,84732.0
2018-10-18 10:00:00,161.19,161.2,159.18,159.9,92567.0,144.057,144.0659,142.2606,142.9041,92567.0
2018-10-18 10:30:00,159.9,160.72,159.45,159.5,89385.0,142.9041,143.6369,142.5019,142.5466,89385.0
2018-10-18 11:00:00,159.59,161.96,159.35,160.8,147297.0,142.627,144.7451,142.4126,143.7084,147297.0
2018-10-18 11:30:00,160.87,161.02,159.74,160.35,74198.0,143.771,143.9051,142.7611,143.3063,74198.0
2018-10-18 12:00:00,160.34,161.57,160.29,161.49,35571.0,143.2973,144.3966,143.2526,144.3251,35571.0
2018-10-18 12:30:00,161.51,162.05,161.15,161.66,67353.0,144.343,144.8256,144.0212,144.477,67353.0
2018-10-18 13:00:00,161.66,161.75,160.0,160.52,45305.0,144.477,144.5575,142.9935,143.4582,45305.0
2018-10-18 13:30:00,160.57,161.13,160.23,160.59,33093.0,143.5029,144.0034,143.199,143.5208,33093.0
2018-10-18 14:00:00,160.59,161.8,160.54,161.66,36626.0,143.5208,144.6021,143.4761,144.477,36626.0
2018-10-18 14:30:00,161.64,163.0,161.46,162.94,59394.0,144.4592,145.6746,144.2983,145.621,59394.0
2018-10-18 15:00:00,162.88,163.0,161.91,162.43,67091.0,145.5674,145.6746,144.7005,145.1652,67091.0
2018-10-18 15:30:00,162.4,162.54,161.8,162.21,181428.0,145.1384,145.2635,144.6021,144.9686,181428.0
2018-10-19 09:30:00,163.3,166.76,162.37,165.45,147621.0,145.9427,149.0349,145.1116,147.8642,147621.0
2018-10-19 10:00:00,165.44,165.46,162.73,163.31,82414.0,147.8552,147.8731,145.4333,145.9516,82414.0
2018-10-19 10:30:00,163.42,164.42,163.36,163.89,62649.0,146.05,146.9437,145.9963,146.47,62649.0
2018-10-19 11:00:00,164.02,165.13,163.96,164.18,44777.0,146.5862,147.5782,146.5326,146.7292,44777.0
2018-10-19 11:30:00,164.21,165.49,164.04,165.49,52209.0,146.756,147.8999,146.6041,147.8999,52209.0
2018-10-19 12:00:00,165.56,165.71,164.64,164.78,44960.0,147.9625,148.0966,147.1403,147.2654,44960.0
2018-10-19 12:30:00,164.73,165.34,164.07,165.2,47177.0,147.2207,147.7659,146.6309,147.6408,47177.0
2018-10-19 13:00:00,165.16,165.9,164.69,165.64,41732.0,147.605,148.2664,147.185,148.034,41732.0
2018-10-19 13:30:00,165.57,166.06,165.24,165.6,42852.0,147.9714,148.4093,147.6765,147.9982,42852.0
2018-10-19 14:00:00,165.61,165.61,164.48,165.09,47428.0,148.0072,148.0072,146.9973,147.5425,47428.0
2018-10-19 14:30:00,165.08,165.42,164.78,164.95,36633.0,147.5335,147.8374,147.2654,147.4173,36633.0
2018-10-19 15:00:00,164.93,165.09,164.5,164.82,54714.0,147.3995,147.5425,147.0152,147.3011,54714.0
2018-10-19 15:30:00,164.84,164.84,164.27,164.39,168541.0,147.319,147.319,146.8096,146.9169,168541.0
2018-10-22 09:30:00,164.39,165.03,162.99,163.5,61324.0,146.9169,147.4888,145.6657,146.1215,61324.0
2018-10-22 10:00:00,163.41,164.05,163.39,163.53,42590.0,146.041,146.613,146.0231,146.1483,42590.0
2018-10-22 10:30:00,163.71,164.75,163.71,164.22,42622.0,146.3091,147.2386,146.3091,146.7649,42622.0
2018-10-22 11:00:00,164.21,165.5,164.08,165.06,63818.0,146.756,147.9089,146.6398,147.5156,63818.0
2018-10-22 11:30:00,165.1,165.28,164.65,164.92,36092.0,147.5514,147.7123,147.1492,147.3905,36092.0
2018-10-22 12:00:00,164.95,165.41,164.83,165.41,39598.0,147.4173,147.8284,147.3101,147.8284,39598.0
2018-10-22 12:30:00,165.42,165.65,165.04,165.3,50350.0,147.8374,148.0429,147.4978,147.7301,50350.0
2018-10-22 13:00:00,165.25,165.35,164.45,164.67,71162.0,147.6854,147.7748,146.9705,147.1671,71162.0
2018-10-22 13:30:00,164.59,164.92,164.14,164.38,52176.0,147.0956,147.3905,146.6934,146.9079,52176.0
2018-10-22 14:00:00,164.5,164.91,164.33,164.38,51378.0,147.0152,147.3816,146.8632,146.9079,51378.0
2018-10-22 14:30:00,164.31,165.23,164.25,165.13,131919.0,146.8454,147.6676,146.7917,147.5782,131919.0
2018-10-22 15:00:00,165.1,165.4,164.95,165.33,54682.0,147.5514,147.8195,147.4173,147.7569,54682.0
2018-10-22 15:30:00,165.29,165.29,164.56,164.78,156927.0,147.7212,147.7212,147.0688,147.2654,156927.0
2018-10-23 09:30:00,162.44,163.49,161.95,162.63,63564.0,145.1741,146.1125,144.7362,145.3439,63564.0
2018-10-23 10:00:00,162.56,163.11,161.39,162.41,47510.0,145.2814,145.7729,144.2357,145.1473,47510.0
2018-10-23 10:30:00,162.42,162.61,162.02,162.35,30053.0,145.1562,145.3261,144.7988,145.0937,30053.0
2018-10-23 11:00:00,162.22,163.66,162.03,163.27,29383.0,144.9775,146.2644,144.8077,145.9159,29383.0
2018-10-23 11:30:00,163.25,163.53,162.88,163.08,25322.0,145.898,146.1483,145.5674,145.7461,25322.0
2018-10-23 12:00:00,162.99,164.4,162.96,164.18,19792.0,145.6657,146.9258,145.6388,146.7292,19792.0
2018-10-23 12:30:00,164.15,164.34,163.61,163.77,20385.0,146.7024,146.8722,146.2198,146.3628,20385.0
2018-10-23 13:00:00,163.76,165.14,163.76,164.68,80871.0,146.3538,147.5871,146.3538,147.176,80871.0
2018-10-23 13:30:00,164.7,164.75,162.64,162.67,49966.0,147.1939,147.2386,145.3529,145.3797,49966.0
2018-10-23 14:00:00,162.72,163.75,162.65,163.63,34159.0,145.4244,146.3449,145.3618,146.2376,34159.0
2018-10-23 14:30:00,163.89,164.4,163.89,164.29,36563.0,146.47,146.9258,146.47,146.8275,36563.0
2018-10-23 15:00:00,164.32,164.66,164.11,164.11,46293.0,146.8543,147.1582,146.6666,146.6666,46293.0
2018-10-23 15:30:00,164.15,164.29,163.56,163.91,96229.0,146.7024,146.8275,146.1751,146.4879,96229.0
2018-10-24 09:30:00,163.5,167.03,163.49,166.48,92884.0,146.1215,149.2762,146.1125,148.7847,92884.0
2018-10-24 10:00:00,166.53,166.7,165.15,165.23,33987.0,148.8294,148.9813,147.5961,147.6676,33987.0
2018-10-24 10:30:00,165.18,165.65,164.61,164.71,41545.0,147.6229,148.0429,147.1135,147.2028,41545.0
2018-10-24 11:00:00,164.91,165.05,164.05,164.51,28143.0,147.3816,147.5067,146.613,147.0241,28143.0
2018-10-24 11:30:00,164.41,165.77,164.34,165.43,62178.0,146.9347,148.1502,146.8722,147.8463,62178.0
2018-10-24 12:00:00,165.48,165.49,164.76,164.93,50508.0,147.891,147.8999,147.2475,147.3995,50508.0
2018-10-24 12:30:00,164.96,165.08,164.59,164.92,22732.0,147.4263,147.5335,147.0956,147.3905,22732.0
2018-10-24 13:00:00,164.8,164.8,163.91,164.21,15595.0,147.2833,147.2833,146.4879,146.756,15595.0
2018-10-24 13:30:00,164.33,164.33,161.87,161.87,41757.0,146.8632,146.8632,144.6647,144.6647,41757.0
2018-10-24 14:00:00,161.83,161.94,160.56,161.78,48315.0,144.629,144.7273,143.4939,144.5843,48315.0
2018-10-24 14:30:00,161.78,162.21,160.95,160.96,40480.0,144.5843,144.9686,143.8425,143.8514,40480.0
2018-10-24 15:00:00,160.99,161.51,160.29,160.36,49637.0,143.8782,144.343,143.2526,143.3152,49637.0
2018-10-24 15:30:00,160.34,161.19,158.85,159.18,262151.0,143.2973,144.057,141.9657,142.2606,262151.0
2018-10-25 09:30:00,159.41,161.11,157.12,161.02,174722.0,142.4662,143.9855,140.4196,143.9051,174722.0
2018-10-25 10:00:00,161.05,162.91,161.01,162.77,119800.0,143.9319,145.5942,143.8961,145.469,119800.0
2018-10-25 10:30:00,162.76,163.06,161.95,162.06,65598.0,145.4601,145.7282,144.7362,144.8345,65598.0
2018-10-25 11:00:00,162.02,164.41,161.96,164.22,73017.0,144.7988,146.9347,144.7451,146.7649,73017.0
2018-10-25 11:30:00,164.22,164.32,161.95,162.23,53627.0,146.7649,146.8543,144.7362,144.9864,53627.0
2018-10-25 12:00:00,162.29,163.05,161.52,161.86,49491.0,145.0401,145.7193,144.3519,144.6558,49491.0
2018-10-25 12:30:00,161.85,162.6,161.71,161.94,34098.0,144.6468,145.3171,144.5217,144.7273,34098.0
2018-10-25 13:00:00,162.07,163.11,162.01,162.7,40319.0,144.8434,145.7729,144.7898,145.4065,40319.0
2018-10-25 13:30:00,162.71,163.77,162.53,163.67,30616.0,145.4154,146.3628,145.2546,146.2734,30616.0
2018-10-25 14:00:00,163.71,163.86,163.01,163.23,42297.0,146.3091,146.4432,145.6835,145.8802,42297.0
2018-10-25 14:30:00,163.26,164.12,163.26,163.95,62072.0,145.907,146.6756,145.907,146.5236,62072.0
2018-10-25 15:00:00,164.06,164.26,163.64,164.18,74645.0,146.6219,146.8007,146.2466,146.7292,74645.0
2018-10-25 15:30:00,164.27,164.31,162.63,163.18,160771.0,146.8096,146.8454,145.3439,145.8355,160771.0
2018-10-26 09:30:00,161.7,163.87,161.16,162.02,113832.0,144.5128,146.4521,144.0302,144.7988,113832.0
2018-10-26 10:00:00,162.1,162.29,160.21,162.1,74689.0,144.8703,145.0401,143.1811,144.8703,74689.0
2018-10-26 10:30:00,162.11,162.7,160.8,160.87,101880.0,144.8792,145.4065,143.7084,143.771,101880.0
2018-10-26 11:00:00,160.78,162.86,160.77,162.54,72450.0,143.6906,145.5495,143.6816,145.2635,72450.0
2018-10-26 11:30:00,162.72,163.72,162.12,162.7,77225.0,145.4244,146.3181,144.8881,145.4065,77225.0
2018-10-26 12:00:00,162.72,164.43,162.72,164.28,70624.0,145.4244,146.9526,145.4244,146.8185,70624.0
2018-10-26 12:30:00,164.27,165.47,164.18,165.05,113058.0,146.8096,147.8821,146.7292,147.5067,113058.0
2018-10-26 13:00:00,165.06,165.52,164.72,164.75,300719.0,147.5156,147.9267,147.2118,147.2386,300719.0
2018-10-26 13:30:00,164.68,165.15,164.12,164.89,60293.0,147.176,147.5961,146.6756,147.3637,60293.0
2018-10-26 14:00:00,164.97,165.1,164.15,164.81,38911.0,147.4352,147.5514,146.7024,147.2922,38911.0
2018-10-26 14:30:00,164.79,165.07,164.34,164.4,52564.0,147.2743,147.5246,146.8722,146.9258,52564.0
2018-10-26 15:00:00,164.33,165.04,163.85,164.74,59474.0,146.8632,147.4978,146.4343,147.2297,59474.0
2018-10-26 15:30:00,164.71,165.15,164.24,164.55,170727.0,147.2028,147.5961,146.7828,147.0598,170727.0
2018-10-29 09:30:00,166.71,168.35,166.07,167.68,90692.0,148.9903,150.4559,148.4183,149.8572,90692.0
2018-10-29 10:00:00,167.8,168.52,166.68,167.06,140475.0,149.9644,150.6079,148.9634,149.3031,140475.0
2018-10-29 10:30:00,166.95,167.15,165.95,166.29,111311.0,149.2047,149.3835,148.311,148.6149,111311.0
2018-10-29 11:00:00,166.39,166.52,165.0,166.48,98099.0,148.7043,148.8205,147.462,148.7847,98099.0
2018-10-29 11:30:00,166.46,166.53,164.93,165.0,75809.0,148.7668,148.8294,147.3995,147.462,75809.0
2018-10-29 12:00:00,165.12,165.9,165.06,165.9,37821.0,147.5693,148.2664,147.5156,148.2664,37821.0
2018-10-29 12:30:00,165.79,166.11,165.25,165.58,68444.0,148.168,148.454,147.6854,147.9804,68444.0
2018-10-29 13:00:00,165.59,166.22,165.4,165.46,51977.0,147.9893,148.5523,147.8195,147.8731,51977.0
2018-10-29 13:30:00,165.43,166.0,165.17,165.19,36229.0,147.8463,148.3557,147.6139,147.6318,36229.0
2018-10-29 14:00:00,165.03,165.52,164.86,165.04,37024.0,147.4888,147.9267,147.3369,147.4978,37024.0
2018-10-29 14:30:00,164.81,165.2,164.55,164.85,42618.0,147.2922,147.6408,147.0598,147.328,42618.0
2018-10-29 15:00:00,164.9,165.06,163.87,164.13,55070.0,147.3726,147.5156,146.4521,146.6845,55070.0
2018-10-29 15:30:00,164.16,164.94,162.91,164.94,127312.0,146.7113,147.4084,145.5942,147.4084,127312.0
2018-10-30 09:30:00,165.16,165.5,164.48,165.11,82497.0,147.605,147.9089,146.9973,147.5603,82497.0
2018-10-30 10:00:00,165.17,165.23,164.6,164.89,40235.0,147.6139,147.6676,147.1045,147.3637,40235.0
2018-10-30 10:30:00,165.0,165.46,164.48,165.24,34157.0,147.462,147.8731,146.9973,147.6765,34157.0
2018-10-30 11:00:00,165.31,165.47,164.79,165.35,82341.0,147.7391,147.8821,147.2743,147.7748,82341.0
2018-10-30 11:30:00,165.36,165.62,164.45,164.59,107715.0,147.7838,148.0161,146.9705,147.0956,107715.0
2018-10-30 12:00:00,164.66,165.13,164.33,164.33,23755.0,147.1582,147.5782,146.8632,146.8632,23755.0
2018-10-30 12:30:00,164.24,164.52,163.59,163.72,13956.0,146.7828,147.033,146.2019,146.3181,13956.0
2018-10-30 13:00:00,163.63,164.1,163.25,163.46,17886.0,146.2376,146.6577,145.898,146.0857,17886.0
2018-10-30 13:30:00,163.44,164.06,163.2,163.88,18361.0,146.0678,146.6219,145.8533,146.4611,18361.0
2018-10-30 14:00:00,163.89,163.99,163.18,163.34,21972.0,146.47,146.5594,145.8355,145.9785,21972.0
2018-10-30 14:30:00,163.49,164.28,163.19,164.05,25596.0,146.1125,146.8185,145.8444,146.613,25596.0
2018-10-30 15:00:00,164.1,164.77,163.73,164.45,33230.0,146.6577,147.2565,146.327,146.9705,33230.0
2018-10-30 15:30:00,164.58,165.13,164.33,164.97,142168.0,147.0867,147.5782,146.8632,147.4352,142168.0
2018-10-31 09:30:00,166.09,166.09,162.55,162.55,52397.0,148.4362,148.4362,145.2724,145.2724,52397.0
2018-10-31 10:00:00,162.53,162.95,161.81,162.49,36761.0,145.2546,145.6299,144.6111,145.2188,36761.0
2018-10-31 10:30:00,162.47,162.77,161.23,161.67,58384.0,145.2009,145.469,144.0927,144.486,58384.0
2018-10-31 11:00:00,161.68,162.14,161.15,161.51,38446.0,144.4949,144.906,144.0212,144.343,38446.0
2018-10-31 11:30:00,161.47,162.75,161.34,162.53,32013.0,144.3072,145.4512,144.191,145.2546,32013.0
2018-10-31 12:00:00,162.56,163.25,162.17,162.46,26746.0,145.2814,145.898,144.9328,145.192,26746.0
2018-10-31 12:30:00,162.47,162.63,161.84,161.84,41112.0,145.2009,145.3439,144.6379,144.6379,41112.0
2018-10-31 13:00:00,161.89,162.24,161.38,161.42,33567.0,144.6826,144.9954,144.2268,144.2625,33567.0
2018-10-31 13:30:00,161.49,161.52,160.75,161.18,49563.0,144.3251,144.3519,143.6638,144.048,49563.0
2018-10-31 14:00:00,161.17,162.89,161.17,162.54,31618.0,144.0391,145.5763,144.0391,145.2635,31618.0
2018-10-31 14:30:00,162.54,162.7,161.84,161.84,33536.0,145.2635,145.4065,144.6379,144.6379,33536.0
2018-10-31 15:00:00,161.84,162.34,161.3,161.55,79832.0,144.6379,145.0848,144.1553,144.3787,79832.0
2018-10-31 15:30:00,161.54,161.57,159.68,159.8,193426.0,144.3698,144.3966,142.7075,142.8147,193426.0
2018-11-01 09:30:00,159.96,160.82,158.1,160.59,154157.0,142.9577,143.7263,141.2954,143.5208,154157.0
2018-11-01 10:00:00,160.64,161.93,159.53,161.41,89419.0,143.5654,144.7183,142.5734,144.2536,89419.0
2018-11-01 10:30:00,161.44,162.15,161.01,161.38,72255.0,144.2804,144.9149,143.8961,144.2268,72255.0
2018-11-01 11:00:00,161.44,162.55,160.93,162.06,43638.0,144.2804,145.2724,143.8246,144.8345,43638.0
2018-11-01 11:30:00,161.96,162.75,161.5,162.34,35707.0,144.7451,145.4512,144.334,145.0848,35707.0
2018-11-01 12:00:00,162.37,162.95,162.25,162.73,26937.0,145.1116,145.6299,145.0043,145.4333,26937.0
2018-11-01 12:30:00,162.83,164.19,162.8,164.12,43325.0,145.5227,146.7381,145.4959,146.6756,43325.0
2018-11-01 13:00:00,164.13,164.35,163.33,164.09,34754.0,146.6845,146.8811,145.9695,146.6487,34754.0
2018-11-01 13:30:00,164.11,164.17,163.3,163.48,24759.0,146.6666,146.7202,145.9427,146.1036,24759.0
2018-11-01 14:00:00,163.49,163.87,163.02,163.47,32176.0,146.1125,146.4521,145.6925,146.0946,32176.0
2018-11-01 14:30:00,163.54,163.81,163.26,163.64,33140.0,146.1572,146.3985,145.907,146.2466,33140.0
2018-11-01 15:00:00,163.58,163.87,163.35,163.77,54082.0,146.1929,146.4521,145.9874,146.3628,54082.0
2018-11-01 15:30:00,163.75,163.75,163.36,163.51,130221.0,146.3449,146.3449,145.9963,146.1304,130221.0
2018-11-02 09:30:00,165.02,165.68,163.72,165.68,102939.0,147.4799,148.0697,146.3181,148.0697,102939.0
2018-11-02 10:00:00,165.6,165.69,164.94,165.25,59449.0,147.9982,148.0787,147.4084,147.6854,59449.0
2018-11-02 10:30:00,165.05,165.44,164.32,165.28,42271.0,147.5067,147.8552,146.8543,147.7123,42271.0
2018-11-02 11:00:00,165.3,165.58,164.75,165.41,68697.0,147.7301,147.9804,147.2386,147.8284,68697.0
2018-11-02 11:30:00,165.41,165.57,164.9,165.06,77421.0,147.8284,147.9714,147.3726,147.5156,77421.0
2018-11-02 12:00:00,165.05,165.12,164.34,164.98,44527.0,147.5067,147.5693,146.8722,147.4441,44527.0
2018-11-02 12:30:00,164.91,165.03,163.94,164.48,27289.0,147.3816,147.4888,146.5147,146.9973,27289.0
2018-11-02 13:00:00,164.4,165.1,164.1,164.92,25522.0,146.9258,147.5514,146.6577,147.3905,25522.0
2018-11-02 13:30:00,164.85,165.59,164.79,165.31,67186.0,147.328,147.9893,147.2743,147.7391,67186.0
2018-11-02 14:00:00,165.24,165.61,164.59,165.58,37964.0,147.6765,148.0072,147.0956,147.9804,37964.0
2018-11-02 14:30:00,165.59,165.63,164.72,165.28,56716.0,147.9893,148.0251,147.2118,147.7123,56716.0
2018-11-02 15:00:00,165.28,165.38,164.71,165.09,59002.0,147.7123,147.8016,147.2028,147.5425,59002.0
2018-11-02 15:30:00,165.07,165.28,164.88,165.0,167300.0,147.5246,147.7123,147.3548,147.462,167300.0
2018-11-05 09:30:00,165.24,165.69,163.77,165.0,134897.0,147.6765,148.0787,146.3628,147.462,134897.0
2018-11-05 10:00:00,165.02,165.19,163.29,164.79,51984.0,147.4799,147.6318,145.9338,147.2743,51984.0
2018-11-05 10:30:00,164.81,165.0,164.36,164.93,62229.0,147.2922,147.462,146.89,147.3995,62229.0
2018-11-05 11:00:00,164.87,165.67,164.6,165.32,78700.0,147.3458,148.0608,147.1045,147.748,78700.0
2018-11-05 11:30:00,165.32,166.11,165.05,165.42,216198.0,147.748,148.454,147.5067,147.8374,216198.0
2018-11-05 12:00:00,165.4,165.66,165.24,165.38,79483.0,147.8195,148.0519,147.6765,147.8016,79483.0
2018-11-05 12:30:00,165.29,165.32,164.68,164.9,21237.0,147.7212,147.748,147.176,147.3726,21237.0
2018-11-05 13:00:00,164.91,165.09,164.84,165.03,27681.0,147.3816,147.5425,147.319,147.4888,27681.0
2018-11-05 13:30:00,165.02,165.1,164.62,164.94,21285.0,147.4799,147.5514,147.1224,147.4084,21285.0
2018-11-05 14:00:00,164.97,165.47,164.95,165.25,68072.0,147.4352,147.8821,147.4173,147.6854,68072.0
2018-11-05 14:30:00,165.27,165.59,165.2,165.2,76581.0,147.7033,147.9893,147.6408,147.6408,76581.0
2018-11-05 15:00:00,165.22,165.37,165.01,165.22,29087.0,147.6586,147.7927,147.471,147.6586,29087.0
2018-11-05 15:30:00,165.25,165.25,164.92,165.12,101355.0,147.6854,147.6854,147.3905,147.5693,101355.0
2018-11-06 09:30:00,166.56,168.55,165.69,167.59,215166.0,148.8562,150.6347,148.0787,149.7767,215166.0
2018-11-06 10:00:00,167.59,168.79,167.54,167.95,45376.0,149.7767,150.8492,149.732,150.0985,45376.0
2018-11-06 10:30:00,167.98,168.03,167.25,167.42,38546.0,150.1253,150.17,149.4729,149.6248,38546.0
2018-11-06 11:00:00,167.52,167.53,166.4,166.49,25458.0,149.7142,149.7231,148.7132,148.7936,25458.0
2018-11-06 11:30:00,166.58,167.31,166.38,167.31,31112.0,148.8741,149.5265,148.6953,149.5265,31112.0
2018-11-06 12:00:00,167.35,168.02,167.27,167.63,22141.0,149.5622,150.161,149.4907,149.8125,22141.0
2018-11-06 12:30:00,167.63,167.87,167.58,167.71,16631.0,149.8125,150.027,149.7678,149.884,16631.0
2018-11-06 13:00:00,167.86,168.34,167.78,168.18,16817.0,150.018,150.447,149.9465,150.304,16817.0
2018-11-06 13:30:00,168.16,168.42,167.98,168.42,12203.0,150.2861,150.5185,150.1253,150.5185,12203.0
2018-11-06 14:00:00,168.46,168.47,167.8,167.84,21073.0,150.5543,150.5632,149.9644,150.0002,21073.0
2018-11-06 14:30:00,167.75,168.09,167.49,167.71,24436.0,149.9197,150.2236,149.6874,149.884,24436.0
2018-11-06 15:00:00,167.69,168.24,167.62,168.16,73496.0,149.8661,150.3576,149.8035,150.2861,73496.0
2018-11-06 15:30:00,168.18,168.25,167.48,168.03,115751.0,150.304,150.3666,149.6784,150.17,115751.0
2018-11-07 09:30:00,169.21,169.99,167.95,169.62,64557.0,151.2245,151.9216,150.0985,151.591,64557.0
2018-11-07 10:00:00,169.61,169.93,168.12,168.34,48577.0,151.582,151.868,150.2504,150.447,48577.0
2018-11-07 10:30:00,168.46,168.81,167.08,168.81,44111.0,150.5543,150.867,149.3209,150.867,44111.0
2018-11-07 11:00:00,168.91,169.56,168.67,169.15,32143.0,150.9564,151.5373,150.7419,151.1709,32143.0
2018-11-07 11:30:00,169.03,169.65,168.97,169.16,19164.0,151.0637,151.6178,151.01,151.1798,19164.0
2018-11-07 12:00:00,169.29,169.88,169.29,169.68,19268.0,151.296,151.8233,151.296,151.6446,19268.0
2018-11-07 12:30:00,169.65,169.68,168.58,168.67,24669.0,151.6178,151.6446,150.6615,150.7419,24669.0
2018-11-07 13:00:00,168.8,169.76,168.75,169.55,15188.0,150.8581,151.7161,150.8134,151.5284,15188.0
2018-11-07 13:30:00,169.65,169.98,169.21,169.97,16591.0,151.6178,151.9127,151.2245,151.9038,16591.0
2018-11-07 14:00:00,169.98,170.06,169.64,169.9,53875.0,151.9127,151.9842,151.6088,151.8412,53875.0
2018-11-07 14:30:00,169.91,170.17,169.57,169.99,58712.0,151.8501,152.0825,151.5463,151.9216,58712.0
2018-11-07 15:00:00,170.02,170.2,169.88,169.99,89045.0,151.9484,152.1093,151.8233,151.9216,89045.0
2018-11-07 15:30:00,169.97,170.56,169.95,170.49,113824.0,151.9038,152.431,151.8859,152.3685,113824.0
2018-11-08 09:30:00,170.12,171.6,169.45,171.23,72429.0,152.0378,153.3605,151.439,153.0298,72429.0
2018-11-08 10:00:00,171.06,172.74,171.06,172.52,73727.0,152.8779,154.3793,152.8779,154.1827,73727.0
2018-11-08 10:30:00,172.41,172.98,172.18,172.63,41411.0,154.0844,154.5938,153.8788,154.281,41411.0
2018-11-08 11:00:00,172.72,173.69,171.95,172.46,36043.0,154.3615,155.2283,153.6733,154.1291,36043.0
2018-11-08 11:30:00,172.4,173.1,172.34,172.87,47891.0,154.0755,154.7011,154.0218,154.4955,47891.0
2018-11-08 12:00:00,172.98,173.57,172.68,172.79,26069.0,154.5938,155.1211,154.3257,154.424,26069.0
2018-11-08 12:30:00,172.82,172.83,172.16,172.24,41597.0,154.4508,154.4598,153.861,153.9325,41597.0
2018-11-08 13:00:00,172.24,172.47,171.97,172.16,46188.0,153.9325,154.138,153.6912,153.861,46188.0
2018-11-08 13:30:00,172.17,172.88,172.14,172.6,36661.0,153.8699,154.5044,153.8431,154.2542,36661.0
2018-11-08 14:00:00,172.6,172.81,171.79,171.95,46639.0,154.2542,154.4419,153.5303,153.6733,46639.0
2018-11-08 14:30:00,171.98,172.0,171.26,171.74,40629.0,153.7001,153.718,153.0566,153.4856,40629.0
2018-11-08 15:00:00,171.74,172.18,171.4,171.93,49292.0,153.4856,153.8788,153.1818,153.6554,49292.0
2018-11-08 15:30:00,171.96,172.48,171.67,172.45,118854.0,153.6822,154.147,153.4231,154.1202,118854.0
2018-11-09 09:30:00,172.66,173.62,171.87,172.22,100206.0,154.3078,155.1658,153.6018,153.9146,100206.0
2018-11-09 10:00:00,172.08,172.59,171.28,172.59,31542.0,153.7895,154.2453,153.0745,154.2453,31542.0
2018-11-09 10:30:00,172.47,173.63,172.39,173.42,44402.0,154.138,155.1747,154.0665,154.987,44402.0
2018-11-09 11:00:00,173.44,174.44,173.44,174.05,67293.0,155.0049,155.8986,155.0049,155.5501,67293.0
2018-11-09 11:30:00,174.04,174.71,173.82,173.95,64077.0,155.5411,156.1399,155.3445,155.4607,64077.0
2018-11-09 12:00:00,173.98,174.4,173.6,173.74,42732.0,155.4875,155.8629,155.1479,155.273,42732.0
2018-11-09 12:30:00,173.68,174.27,173.53,173.63,29361.0,155.2194,155.7467,155.0854,155.1747,29361.0
2018-11-09 13:00:00,173.6,173.6,172.69,172.82,38650.0,155.1479,155.1479,154.3346,154.4508,38650.0
2018-11-09 13:30:00,172.75,172.75,171.57,171.65,55070.0,154.3883,154.3883,153.3337,153.4052,55070.0
2018-11-09 14:00:00,171.65,171.82,170.69,170.73,59087.0,153.4052,153.5571,152.5472,152.583,59087.0
2018-11-09 14:30:00,170.79,171.39,170.75,171.25,56236.0,152.6366,153.1728,152.6008,153.0477,56236.0
2018-11-09 15:00:00,171.2,171.73,170.93,171.27,86157.0,153.003,153.4767,152.7617,153.0656,86157.0
2018-11-09 15:30:00,171.27,171.66,171.16,171.19,153377.0,153.0656,153.4141,152.9673,152.9941,153377.0
2018-11-12 09:30:00,170.33,170.9,168.58,168.77,119522.0,152.2255,152.7349,150.6615,150.8313,119522.0
2018-11-12 10:00:00,168.78,169.62,167.6,169.42,85141.0,150.8402,151.591,149.7857,151.4122,85141.0
2018-11-12 10:30:00,169.37,169.6,167.62,167.7,75737.0,151.3675,151.5731,149.8035,149.875,75737.0
2018-11-12 11:00:00,167.63,167.63,166.19,166.91,101012.0,149.8125,149.8125,148.5255,149.169,101012.0
2018-11-12 11:30:00,166.8,168.32,166.78,167.9,130304.0,149.0707,150.4291,149.0528,150.0538,130304.0
2018-11-12 12:00:00,167.89,168.53,167.87,168.47,21195.0,150.0448,150.6168,150.027,150.5632,21195.0
2018-11-12 12:30:00,168.45,168.47,167.63,167.74,30820.0,150.5453,150.5632,149.8125,149.9108,30820.0
2018-11-12 13:00:00,167.71,167.78,166.91,167.63,42366.0,149.884,149.9465,149.169,149.8125,42366.0
2018-11-12 13:30:00,167.63,168.1,167.4,167.85,41397.0,149.8125,150.2325,149.6069,150.0091,41397.0
2018-11-12 14:00:00,168.0,169.18,167.87,169.03,119632.0,150.1431,151.1977,150.027,151.0637,119632.0
2018-11-12 14:30:00,169.1,170.21,168.83,169.0,104161.0,151.1262,152.1182,150.8849,151.0369,104161.0
2018-11-12 15:00:00,168.91,169.12,168.3,168.95,140043.0,150.9564,151.1441,150.4113,150.9922,140043.0
2018-11-12 15:30:00,168.9,168.9,166.88,167.06,193514.0,150.9475,150.9475,149.1422,149.3031,193514.0
2018-11-13 09:30:00,184.07,185.0,177.51,180.92,585991.0,164.5051,165.3362,158.6423,161.6899,585991.0
2018-11-13 10:00:00,180.8,183.5,180.29,182.75,296116.0,161.5826,163.9956,161.1268,163.3254,296116.0
2018-11-13 10:30:00,182.57,183.5,180.67,181.56,197652.0,163.1645,163.9956,161.4664,162.2618,197652.0
2018-11-13 11:00:00,181.76,181.87,179.29,181.43,168771.0,162.4406,162.5389,160.2331,162.1457,168771.0
2018-11-13 11:30:00,181.3,183.01,181.16,182.87,235153.0,162.0295,163.5577,161.9044,163.4326,235153.0
2018-11-13 12:00:00,182.93,183.1,181.57,182.6,139321.0,163.4862,163.6382,162.2708,163.1913,139321.0
2018-11-13 12:30:00,182.5,183.09,182.24,182.36,151801.0,163.1019,163.6292,162.8696,162.9768,151801.0
2018-11-13 13:00:00,182.23,182.43,181.02,181.94,127487.0,162.8606,163.0394,161.7792,162.6015,127487.0
2018-11-13 13:30:00,181.89,182.5,181.82,182.17,128568.0,162.5568,163.1019,162.4942,162.807,128568.0
2018-11-13 14:00:00,182.12,182.65,181.7,182.1,117916.0,162.7623,163.236,162.387,162.7444,117916.0
2018-11-13 14:30:00,182.17,185.01,181.82,185.0,251504.0,162.807,165.3451,162.4942,165.3362,251504.0
2018-11-13 15:00:00,184.9,185.5,184.01,184.58,172151.0,165.2468,165.7831,164.4514,164.9608,172151.0
2018-11-13 15:30:00,184.55,184.89,184.16,184.73,427534.0,164.934,165.2379,164.5855,165.0949,427534.0
2018-11-14 09:30:00,185.99,186.15,182.32,183.81,163898.0,166.221,166.364,162.9411,164.2727,163898.0
2018-11-14 10:00:00,183.75,183.81,181.12,181.76,148781.0,164.2191,164.2727,161.8686,162.4406,148781.0
2018-11-14 10:30:00,181.74,182.03,179.88,179.91,138764.0,162.4227,162.6819,160.7604,160.7872,138764.0
2018-11-14 11:00:00,180.0,180.78,178.9,180.54,135503.0,160.8677,161.5647,159.8846,161.3503,135503.0
2018-11-14 11:30:00,180.46,180.5,179.14,179.93,99085.0,161.2788,161.3145,160.0991,160.8051,99085.0
2018-11-14 12:00:00,180.03,180.27,179.42,179.78,55065.0,160.8945,161.109,160.3493,160.671,55065.0
2018-11-14 12:30:00,179.67,179.84,178.04,178.34,50916.0,160.5727,160.7247,159.116,159.3841,50916.0
2018-11-14 13:00:00,178.27,179.4,178.27,178.89,42000.0,159.3215,160.3314,159.3215,159.8756,42000.0
2018-11-14 13:30:00,178.91,178.97,178.41,178.41,51699.0,159.8935,159.9471,159.4467,159.4467,51699.0
2018-11-14 14:00:00,178.39,179.22,178.0,178.4,62733.0,159.4288,160.1706,159.0802,159.4377,62733.0
2018-11-14 14:30:00,178.34,178.69,178.01,178.48,64305.0,159.3841,159.6969,159.0892,159.5092,64305.0
2018-11-14 15:00:00,178.49,179.16,177.96,178.41,83328.0,159.5182,160.1169,159.0445,159.4467,83328.0
2018-11-14 15:30:00,178.34,178.69,177.61,177.71,201281.0,159.3841,159.6969,158.7317,158.8211,201281.0
2018-11-15 09:30:00,176.88,178.33,174.8,177.39,73585.0,158.0793,159.3752,156.2204,158.5351,73585.0
2018-11-15 10:00:00,177.18,177.39,176.02,176.49,50852.0,158.3474,158.5351,157.3107,157.7307,50852.0
2018-11-15 10:30:00,176.49,177.96,175.25,177.41,70184.0,157.7307,159.0445,156.6225,158.5529,70184.0
2018-11-15 11:00:00,177.53,177.85,176.78,177.61,52699.0,158.6602,158.9462,157.9899,158.7317,52699.0
2018-11-15 11:30:00,177.53,177.83,176.22,177.41,37670.0,158.6602,158.9283,157.4894,158.5529,37670.0
2018-11-15 12:00:00,177.3,177.3,176.35,177.14,30022.0,158.4546,158.4546,157.6056,158.3116,30022.0
2018-11-15 12:30:00,177.13,178.33,176.91,177.87,41851.0,158.3027,159.3752,158.1061,158.9641,41851.0
2018-11-15 13:00:00,177.92,179.33,177.3,179.14,37083.0,159.0087,160.2689,158.4546,160.0991,37083.0
2018-11-15 13:30:00,179.33,180.11,178.6,179.77,77282.0,160.2689,160.966,159.6165,160.6621,77282.0
2018-11-15 14:00:00,179.83,180.35,179.64,180.14,55518.0,160.7157,161.1805,160.5459,160.9928,55518.0
2018-11-15 14:30:00,180.14,180.44,178.98,179.24,40796.0,160.9928,161.2609,159.9561,160.1884,40796.0
2018-11-15 15:00:00,179.3,179.36,178.44,178.55,47176.0,160.2421,160.2957,159.4735,159.5718,47176.0
2018-11-15 15:30:00,178.64,179.29,178.61,179.07,107531.0,159.6522,160.2331,159.6254,160.0365,107531.0
2018-11-16 09:30:00,177.55,178.32,176.0,177.74,103576.0,158.6781,159.3662,157.2928,158.8479,103576.0
2018-11-16 10:00:00,177.71,178.51,177.25,177.88,34717.0,158.8211,159.536,158.41,158.973,34717.0
2018-11-16 10:30:00,177.97,178.61,177.92,178.1,36503.0,159.0534,159.6254,159.0087,159.1696,36503.0
2018-11-16 11:00:00,178.07,178.67,177.83,178.48,39701.0,159.1428,159.679,158.9283,159.5092,39701.0
2018-11-16 11:30:00,178.54,179.03,178.32,178.76,30083.0,159.5628,160.0008,159.3662,159.7595,30083.0
2018-11-16 12:00:00,178.79,178.89,177.94,178.17,22560.0,159.7863,159.8756,159.0266,159.2322,22560.0
2018-11-16 12:30:00,178.11,179.5,178.06,179.17,33857.0,159.1785,160.4208,159.1339,160.1259,33857.0
2018-11-16 13:00:00,179.17,179.38,178.73,179.26,23915.0,160.1259,160.3136,159.7326,160.2063,23915.0
2018-11-16 13:30:00,179.15,179.21,178.15,178.23,17681.0,160.108,160.1616,159.2143,159.2858,17681.0
2018-11-16 14:00:00,178.18,179.08,178.18,179.03,21687.0,159.2411,160.0454,159.2411,160.0008,21687.0
2018-11-16 14:30:00,179.09,179.19,178.63,178.72,19766.0,160.0544,160.1437,159.6433,159.7237,19766.0
2018-11-16 15:00:00,178.78,179.27,178.67,179.06,30487.0,159.7773,160.2152,159.679,160.0276,30487.0
2018-11-16 15:30:00,179.11,179.47,179.04,179.18,81988.0,160.0723,160.394,160.0097,160.1348,81988.0
2018-11-19 09:30:00,179.15,182.49,179.0,180.45,69486.0,160.108,163.093,159.9739,161.2698,69486.0
2018-11-19 10:00:00,180.22,180.67,178.89,179.36,51594.0,161.0643,161.4664,159.8756,160.2957,51594.0
2018-11-19 10:30:00,179.39,180.1,178.55,179.85,34069.0,160.3225,160.957,159.5718,160.7336,34069.0
2018-11-19 11:00:00,180.02,180.2,179.04,179.37,44743.0,160.8855,161.0464,160.0097,160.3046,44743.0
2018-11-19 11:30:00,179.23,179.8,178.55,178.8,34661.0,160.1795,160.6889,159.5718,159.7952,34661.0
2018-11-19 12:00:00,178.9,179.0,178.24,178.79,36743.0,159.8846,159.9739,159.2947,159.7863,36743.0
2018-11-19 12:30:00,178.71,179.05,177.72,178.58,30705.0,159.7148,160.0186,158.83,159.5986,30705.0
2018-11-19 13:00:00,178.59,178.81,177.42,177.55,23759.0,159.6075,159.8041,158.5619,158.6781,23759.0
2018-11-19 13:30:00,177.56,178.3,177.04,178.0,38877.0,158.687,159.3483,158.2223,159.0802,38877.0
2018-11-19 14:00:00,177.97,178.7,177.72,178.36,39336.0,159.0534,159.7058,158.83,159.402,39336.0
2018-11-19 14:30:00,178.33,178.66,177.92,177.97,32732.0,159.3752,159.6701,159.0087,159.0534,32732.0
2018-11-19 15:00:00,178.01,178.77,177.76,177.82,50163.0,159.0892,159.7684,158.8657,158.9194,50163.0
2018-11-19 15:30:00,177.91,178.01,176.9,177.75,143966.0,158.9998,159.0892,158.0972,158.8568,143966.0
2018-11-20 09:30:00,174.05,177.67,172.2,175.28,94599.0,155.5501,158.7853,153.8967,156.6493,94599.0
2018-11-20 10:00:00,175.7,176.02,174.35,174.97,100072.0,157.0247,157.3107,155.8182,156.3723,100072.0
2018-11-20 10:30:00,174.86,175.71,174.29,175.63,48390.0,156.274,157.0336,155.7646,156.9621,48390.0
2018-11-20 11:00:00,175.76,175.76,174.0,174.18,68093.0,157.0783,157.0783,155.5054,155.6663,68093.0
2018-11-20 11:30:00,174.23,175.41,173.5,174.86,47767.0,155.711,156.7655,155.0585,156.274,47767.0
2018-11-20 12:00:00,174.7,175.37,174.04,174.74,23014.0,156.131,156.7298,155.5411,156.1667,23014.0
2018-11-20 12:30:00,174.64,174.71,173.42,173.73,12932.0,156.0774,156.1399,154.987,155.2641,12932.0
2018-11-20 13:00:00,173.71,173.85,172.55,172.8,15996.0,155.2462,155.3713,154.2095,154.4329,15996.0
2018-11-20 13:30:00,172.89,173.39,172.53,173.0,24510.0,154.5134,154.9602,154.1916,154.6117,24510.0
2018-11-20 14:00:00,172.95,173.08,172.21,172.35,26786.0,154.567,154.6832,153.9057,154.0308,26786.0
2018-11-20 14:30:00,172.31,173.1,172.11,172.25,35424.0,153.995,154.7011,153.8163,153.9414,35424.0
2018-11-20 15:00:00,172.39,172.6,171.42,171.88,61400.0,154.0665,154.2542,153.1996,153.6107,61400.0
2018-11-20 15:30:00,171.78,171.98,171.12,171.51,85632.0,153.5214,153.7001,152.9315,153.2801,85632.0
2018-11-21 09:30:00,171.5,175.01,171.41,174.66,75176.0,153.2711,156.408,153.1907,156.0952,75176.0
2018-11-21 10:00:00,174.56,175.43,174.05,175.03,76233.0,156.0059,156.7834,155.5501,156.4259,76233.0
2018-11-21 10:30:00,175.02,176.05,174.78,175.78,34433.0,156.417,157.3375,156.2025,157.0962,34433.0
2018-11-21 11:00:00,175.81,176.09,175.06,175.22,49544.0,157.123,157.3733,156.4527,156.5957,49544.0
2018-11-21 11:30:00,175.21,175.5,174.56,174.65,30615.0,156.5868,156.846,156.0059,156.0863,30615.0
2018-11-21 12:00:00,174.65,174.76,174.03,174.15,30058.0,156.0863,156.1846,155.5322,155.6395,30058.0
2018-11-21 12:30:00,174.25,174.93,174.1,174.74,22773.0,155.7288,156.3365,155.5948,156.1667,22773.0
2018-11-21 13:00:00,174.77,174.89,174.2,174.54,22057.0,156.1936,156.3008,155.6841,155.988,22057.0
2018-11-21 13:30:00,174.59,174.59,173.94,174.19,21416.0,156.0327,156.0327,155.4518,155.6752,21416.0
2018-11-21 14:00:00,174.27,174.5,174.07,174.49,19753.0,155.7467,155.9523,155.568,155.9433,19753.0
2018-11-21 14:30:00,174.48,175.21,174.46,175.06,23420.0,155.9344,156.5868,155.9165,156.4527,23420.0
2018-11-21 15:00:00,175.09,175.5,175.03,175.24,47180.0,156.4795,156.846,156.4259,156.6136,47180.0
2018-11-21 15:30:00,175.23,175.23,174.6,174.69,105455.0,156.6047,156.6047,156.0416,156.1221,105455.0
2018-11-23 09:30:00,173.7,175.1,173.66,175.09,49322.0,155.2373,156.4885,155.2015,156.4795,49322.0
2018-11-23 10:00:00,175.07,176.05,174.88,175.98,25755.0,156.4617,157.3375,156.2919,157.2749,25755.0
2018-11-23 10:30:00,175.96,177.09,175.63,177.0,24507.0,157.2571,158.267,156.9621,158.1865,24507.0
2018-11-23 11:00:00,177.0,177.89,176.4,177.34,47524.0,158.1865,158.9819,157.6503,158.4904,47524.0
2018-11-23 11:30:00,177.33,178.53,177.28,178.09,26233.0,158.4815,159.5539,158.4368,159.1607,26233.0
2018-11-23 12:00:00,178.16,178.27,177.54,177.54,21146.0,159.2232,159.3215,158.6691,158.6691,21146.0
2018-11-23 12:30:00,177.52,177.83,177.14,177.19,44940.0,158.6513,158.9283,158.3116,158.3563,44940.0
2018-11-26 09:30:00,178.91,180.77,178.4,179.57,80803.0,159.8935,161.5558,159.4377,160.4834,80803.0
2018-11-26 10:00:00,179.5,179.5,177.74,178.62,53773.0,160.4208,160.4208,158.8479,159.6343,53773.0
2018-11-26 10:30:00,178.72,178.95,177.61,177.93,26979.0,159.7237,159.9293,158.7317,159.0177,26979.0
2018-11-26 11:00:00,178.16,178.39,177.48,177.75,23322.0,159.2232,159.4288,158.6155,158.8568,23322.0
2018-11-26 11:30:00,177.62,178.2,176.92,178.06,28438.0,158.7406,159.259,158.115,159.1339,28438.0
2018-11-26 12:00:00,178.08,178.46,177.93,178.13,20115.0,159.1517,159.4913,159.0177,159.1964,20115.0
2018-11-26 12:30:00,178.19,178.34,177.64,178.15,19411.0,159.25,159.3841,158.7585,159.2143,19411.0
2018-11-26 13:00:00,178.14,178.24,177.73,178.08,16308.0,159.2054,159.2947,158.8389,159.1517,16308.0
2018-11-26 13:30:00,178.03,178.41,177.59,178.27,15756.0,159.107,159.4467,158.7138,159.3215,15756.0
2018-11-26 14:00:00,178.25,178.89,178.07,178.79,16913.0,159.3037,159.8756,159.1428,159.7863,16913.0
2018-11-26 14:30:00,178.83,179.15,178.38,178.68,18419.0,159.822,160.108,159.4198,159.688,18419.0
2018-11-26 15:00:00,178.7,178.77,177.59,177.59,28533.0,159.7058,159.7684,158.7138,158.7138,28533.0
2018-11-26 15:30:00,177.61,177.98,177.58,177.73,80893.0,158.7317,159.0624,158.7049,158.8389,80893.0
2018-11-27 09:30:00,176.65,180.92,176.6,180.38,45612.0,157.8737,161.6899,157.829,161.2073,45612.0
2018-11-27 10:00:00,180.31,181.15,179.78,180.75,53264.0,161.1447,161.8954,160.671,161.5379,53264.0
2018-11-27 10:30:00,180.75,181.28,180.62,181.06,42313.0,161.5379,162.0116,161.4218,161.815,42313.0
2018-11-27 11:00:00,181.09,181.42,180.58,180.75,59471.0,161.8418,162.1367,161.386,161.5379,59471.0
2018-11-27 11:30:00,180.82,181.1,180.47,180.81,16042.0,161.6005,161.8507,161.2877,161.5916,16042.0
2018-11-27 12:00:00,180.71,180.75,179.88,179.88,30182.0,161.5022,161.5379,160.7604,160.7604,30182.0
2018-11-27 12:30:00,179.86,179.98,179.6,179.66,11520.0,160.7425,160.8498,160.5102,160.5638,11520.0
2018-11-27 13:00:00,179.6,179.84,179.15,179.61,17179.0,160.5102,160.7247,160.108,160.5191,17179.0
2018-11-27 13:30:00,179.61,179.64,178.87,179.33,19653.0,160.5191,160.5459,159.8578,160.2689,19653.0
2018-11-27 14:00:00,179.37,179.95,179.24,179.47,34110.0,160.3046,160.823,160.1884,160.394,34110.0
2018-11-27 14:30:00,179.38,179.81,179.38,179.79,30395.0,160.3136,160.6978,160.3136,160.68,30395.0
2018-11-27 15:00:00,179.79,179.81,179.1,179.44,41443.0,160.68,160.6978,160.0633,160.3672,41443.0
2018-11-27 15:30:00,179.49,179.68,179.14,179.27,107751.0,160.4119,160.5817,160.0991,160.2152,107751.0
2018-11-28 09:30:00,178.85,180.11,177.95,178.89,67560.0,159.8399,160.966,159.0356,159.8756,67560.0
2018-11-28 10:00:00,178.75,179.22,178.28,178.63,51022.0,159.7505,160.1706,159.3305,159.6433,51022.0
2018-11-28 10:30:00,178.56,179.28,178.24,179.25,55027.0,159.5807,160.2242,159.2947,160.1974,55027.0
2018-11-28 11:00:00,179.52,180.12,178.83,178.99,35392.0,160.4387,160.9749,159.822,159.965,35392.0
2018-11-28 11:30:00,178.99,179.0,178.34,178.96,25847.0,159.965,159.9739,159.3841,159.9382,25847.0
2018-11-28 12:00:00,179.05,180.73,179.04,180.17,51756.0,160.0186,161.5201,160.0097,161.0196,51756.0
2018-11-28 12:30:00,180.17,180.79,179.73,180.56,72376.0,161.0196,161.5737,160.6264,161.3681,72376.0
2018-11-28 13:00:00,180.58,180.69,179.58,179.75,27162.0,161.386,161.4843,160.4923,160.6442,27162.0
2018-11-28 13:30:00,179.66,179.83,179.07,179.46,28814.0,160.5638,160.7157,160.0365,160.3851,28814.0
2018-11-28 14:00:00,179.42,179.56,178.22,178.4,47954.0,160.3493,160.4744,159.2769,159.4377,47954.0
2018-11-28 14:30:00,178.46,178.74,178.27,178.27,52460.0,159.4913,159.7416,159.3215,159.3215,52460.0
2018-11-28 15:00:00,178.32,178.71,178.05,178.58,73594.0,159.3662,159.7148,159.1249,159.5986,73594.0
2018-11-28 15:30:00,178.59,179.2,178.4,178.95,158134.0,159.6075,160.1527,159.4377,159.9293,158134.0
2018-11-29 09:30:00,177.91,179.18,177.62,178.26,68803.0,158.9998,160.1348,158.7406,159.3126,68803.0
2018-11-29 10:00:00,178.27,179.03,178.08,178.08,29764.0,159.3215,160.0008,159.1517,159.1517,29764.0
2018-11-29 10:30:00,178.22,179.0,177.94,178.92,30777.0,159.2769,159.9739,159.0266,159.9024,30777.0
2018-11-29 11:00:00,178.92,178.92,177.55,178.08,35986.0,159.9024,159.9024,158.6781,159.1517,35986.0
2018-11-29 11:30:00,178.06,178.27,177.8,178.18,28338.0,159.1339,159.3215,158.9015,159.2411,28338.0
2018-11-29 12:00:00,178.15,178.15,177.64,178.08,16307.0,159.2143,159.2143,158.7585,159.1517,16307.0
2018-11-29 12:30:00,178.17,178.29,177.78,178.25,17739.0,159.2322,159.3394,158.8836,159.3037,17739.0
2018-11-29 13:00:00,178.19,178.3,177.75,178.09,29082.0,159.25,159.3483,158.8568,159.1607,29082.0
2018-11-29 13:30:00,178.05,178.59,178.05,178.44,21251.0,159.1249,159.6075,159.1249,159.4735,21251.0
2018-11-29 14:00:00,178.31,178.49,177.81,178.09,36677.0,159.3573,159.5182,158.9104,159.1607,36677.0
2018-11-29 14:30:00,178.03,178.56,177.9,178.31,46258.0,159.107,159.5807,158.9909,159.3573,46258.0
2018-11-29 15:00:00,178.39,178.52,177.8,178.03,58740.0,159.4288,159.545,158.9015,159.107,58740.0
2018-11-29 15:30:00,178.03,178.03,177.34,177.66,122592.0,159.107,159.107,158.4904,158.7764,122592.0
2018-11-30 09:30:00,177.78,178.92,176.58,176.89,70246.0,158.8836,159.9024,157.8112,158.0882,70246.0
2018-11-30 10:00:00,176.8,176.89,175.01,175.1,53577.0,158.0078,158.0882,156.408,156.4885,53577.0
2018-11-30 10:30:00,175.1,176.44,175.1,176.14,60512.0,156.4885,157.686,156.4885,157.4179,60512.0
2018-11-30 11:00:00,176.14,177.02,176.0,176.67,41424.0,157.4179,158.2044,157.2928,157.8916,41424.0
2018-11-30 11:30:00,176.56,177.5,176.5,177.3,32439.0,157.7933,158.6334,157.7397,158.4546,32439.0
2018-11-30 12:00:00,177.16,178.02,176.89,177.79,26686.0,158.3295,159.0981,158.0882,158.8926,26686.0
2018-11-30 12:30:00,177.79,178.3,177.7,177.7,34935.0,158.8926,159.3483,158.8121,158.8121,34935.0
2018-11-30 13:00:00,177.77,178.03,177.53,177.56,26475.0,158.8747,159.107,158.6602,158.687,26475.0
2018-11-30 13:30:00,177.6,178.21,177.0,178.18,50717.0,158.7228,159.2679,158.1865,159.2411,50717.0
2018-11-30 14:00:00,178.21,178.4,177.29,177.82,34584.0,159.2679,159.4377,158.4457,158.9194,34584.0
2018-11-30 14:30:00,177.91,177.99,177.61,177.78,29975.0,158.9998,159.0713,158.7317,158.8836,29975.0
2018-11-30 15:00:00,177.89,178.19,177.31,177.94,55668.0,158.9819,159.25,158.4636,159.0266,55668.0
2018-11-30 15:30:00,177.99,178.11,177.47,177.71,135586.0,159.0713,159.1785,158.6066,158.8211,135586.0
2018-12-03 09:30:00,178.97,179.79,175.33,175.69,117349.0,159.9471,160.68,156.694,157.0158,117349.0
2018-12-03 10:00:00,175.84,177.09,175.84,176.71,52751.0,157.1498,158.267,157.1498,157.9274,52751.0
2018-12-03 10:30:00,176.58,176.71,175.5,175.6,49301.0,157.8112,157.9274,156.846,156.9353,49301.0
2018-12-03 11:00:00,175.55,176.08,175.38,175.75,40297.0,156.8906,157.3643,156.7387,157.0694,40297.0
2018-12-03 11:30:00,175.81,176.05,174.85,175.08,29073.0,157.123,157.3375,156.2651,156.4706,29073.0
2018-12-03 12:00:00,175.06,175.88,175.05,175.78,26542.0,156.4527,157.1856,156.4438,157.0962,26542.0
2018-12-03 12:30:00,175.8,176.95,175.76,176.85,28786.0,157.1141,158.1418,157.0783,158.0525,28786.0
2018-12-03 13:00:00,176.9,177.78,176.83,177.78,26081.0,158.0972,158.8836,158.0346,158.8836,26081.0
2018-12-03 13:30:00,177.79,177.89,176.93,177.38,34798.0,158.8926,158.9819,158.124,158.5261,34798.0
2018-12-03 14:00:00,177.45,177.92,177.07,177.49,31414.0,158.5887,159.0087,158.2491,158.6244,31414.0
2018-12-03 14:30:00,177.44,177.53,177.11,177.35,33477.0,158.5798,158.6602,158.2848,158.4993,33477.0
2018-12-03 15:00:00,177.31,178.21,177.29,178.09,39776.0,158.4636,159.2679,158.4457,159.1607,39776.0
2018-12-03 15:30:00,178.03,178.03,177.44,177.85,109772.0,159.107,159.107,158.5798,158.9462,109772.0
2018-12-04 09:30:00,180.12,181.73,179.01,179.1,184714.0,160.9749,162.4138,159.9829,160.0633,184714.0
2018-12-04 10:00:00,179.31,180.69,179.25,180.18,84913.0,160.251,161.4843,160.1974,161.0285,84913.0
2018-12-04 10:30:00,180.19,180.49,179.73,179.95,64632.0,161.0375,161.3056,160.6264,160.823,64632.0
2018-12-04 11:00:00,179.79,180.17,179.32,180.06,36674.0,160.68,161.0196,160.2599,160.9213,36674.0
2018-12-04 11:30:00,180.1,180.61,179.74,180.17,69610.0,160.957,161.4128,160.6353,161.0196,69610.0
2018-12-04 12:00:00,180.07,180.08,178.17,178.25,50383.0,160.9302,160.9392,159.2322,159.3037,50383.0
2018-12-04 12:30:00,178.16,178.68,177.54,178.14,25582.0,159.2232,159.688,158.6691,159.2054,25582.0
2018-12-04 13:00:00,178.04,178.2,176.44,176.66,38701.0,159.116,159.259,157.686,157.8827,38701.0
2018-12-04 13:30:00,176.59,177.12,175.62,176.89,34282.0,157.8201,158.2938,156.9532,158.0882,34282.0
2018-12-04 14:00:00,176.78,177.57,176.66,176.76,43745.0,157.9899,158.6959,157.8827,157.972,43745.0
2018-12-04 14:30:00,176.75,177.89,176.74,177.44,65709.0,157.9631,158.9819,157.9542,158.5798,65709.0
2018-12-04 15:00:00,177.4,178.24,177.19,177.98,96649.0,158.544,159.2947,158.3563,159.0624,96649.0
2018-12-04 15:30:00,177.96,178.47,177.11,178.19,202784.0,159.0445,159.5003,158.2848,159.25,202784.0
2018-12-06 09:30:00,176.31,177.0,173.58,174.3,157295.0,157.5699,158.1865,155.13,155.7735,157295.0
2018-12-06 10:00:00,174.25,174.88,173.26,173.26,68176.0,155.7288,156.2919,154.8441,154.8441,68176.0
2018-12-06 10:30:00,173.33,174.13,172.56,172.64,64391.0,154.9066,155.6216,154.2185,154.29,64391.0
2018-12-06 11:00:00,172.64,172.72,170.75,170.82,70927.0,154.29,154.3615,152.6008,152.6634,70927.0
2018-12-06 11:30:00,171.01,172.43,171.01,172.43,69791.0,152.8332,154.1023,152.8332,154.1023,69791.0
2018-12-06 12:00:00,172.35,173.26,172.29,173.1,64210.0,154.0308,154.8441,153.9772,154.7011,64210.0
2018-12-06 12:30:00,172.86,173.52,172.4,173.35,37473.0,154.4866,155.0764,154.0755,154.9245,37473.0
2018-12-06 13:00:00,173.35,173.42,172.49,172.94,29912.0,154.9245,154.987,154.1559,154.5581,29912.0
2018-12-06 13:30:00,172.82,173.5,172.4,173.5,39764.0,154.4508,155.0585,154.0755,155.0585,39764.0
2018-12-06 14:00:00,173.43,173.81,172.79,173.8,50183.0,154.996,155.3356,154.424,155.3267,50183.0
2018-12-06 14:30:00,173.84,174.07,173.0,173.77,56553.0,155.3624,155.568,154.6117,155.2998,56553.0
2018-12-06 15:00:00,173.76,174.51,173.27,174.44,53060.0,155.2909,155.9612,154.853,155.8986,53060.0
2018-12-06 15:30:00,174.38,175.91,174.38,175.75,111758.0,155.845,157.2124,155.845,157.0694,111758.0
2018-12-07 09:30:00,174.62,177.27,174.62,176.16,24423.0,156.0595,158.4278,156.0595,157.4358,24423.0
2018-12-07 10:00:00,176.23,176.75,174.69,175.0,28206.0,157.4984,157.9631,156.1221,156.3991,28206.0
2018-12-07 10:30:00,174.92,175.07,173.7,174.09,53669.0,156.3276,156.4617,155.2373,155.5858,53669.0
2018-12-07 11:00:00,174.09,174.15,172.23,172.51,18268.0,155.5858,155.6395,153.9235,154.1738,18268.0
2018-12-07 11:30:00,172.34,172.87,171.7,171.97,16675.0,154.0218,154.4955,153.4499,153.6912,16675.0
2018-12-07 12:00:00,171.96,172.13,170.4,170.49,27119.0,153.6822,153.8342,152.288,152.3685,27119.0
2018-12-07 12:30:00,170.42,170.42,169.14,170.32,29317.0,152.3059,152.3059,151.162,152.2165,29317.0
2018-12-07 13:00:00,170.22,170.6,169.37,169.38,30251.0,152.1272,152.4668,151.3675,151.3765,30251.0
2018-12-07 13:30:00,169.49,169.49,168.19,168.34,34996.0,151.4748,151.4748,150.3129,150.447,34996.0
2018-12-07 14:00:00,168.34,168.84,167.7,168.41,42619.0,150.447,150.8939,149.875,150.5096,42619.0
2018-12-07 14:30:00,168.31,168.59,167.59,167.81,42153.0,150.4202,150.6704,149.7767,149.9733,42153.0
2018-12-07 15:00:00,167.91,168.23,167.38,168.0,47474.0,150.0627,150.3487,149.589,150.1431,47474.0
2018-12-07 15:30:00,167.98,168.59,167.53,167.59,105275.0,150.1253,150.6704,149.7231,149.7767,105275.0
2018-12-10 09:30:00,167.59,167.82,164.29,164.78,111236.0,149.7767,149.9823,146.8275,147.2654,111236.0
2018-12-10 10:00:00,164.69,165.73,164.27,165.25,73253.0,147.185,148.1144,146.8096,147.6854,73253.0
2018-12-10 10:30:00,165.08,165.37,164.42,164.9,93359.0,147.5335,147.7927,146.9437,147.3726,93359.0
2018-12-10 11:00:00,164.7,164.7,163.41,164.2,73919.0,147.1939,147.1939,146.041,146.747,73919.0
2018-12-10 11:30:00,164.2,164.87,163.97,164.46,52655.0,146.747,147.3458,146.5415,146.9794,52655.0
2018-12-10 12:00:00,164.46,165.29,164.24,164.4,40956.0,146.9794,147.7212,146.7828,146.9258,40956.0
2018-12-10 12:30:00,164.44,166.03,164.39,165.65,51747.0,146.9615,148.3825,146.9169,148.0429,51747.0
2018-12-10 13:00:00,165.65,165.89,165.15,165.25,39728.0,148.0429,148.2574,147.5961,147.6854,39728.0
2018-12-10 13:30:00,165.2,166.06,165.2,165.86,38218.0,147.6408,148.4093,147.6408,148.2306,38218.0
2018-12-10 14:00:00,165.86,165.98,165.09,165.39,48877.0,148.2306,148.3379,147.5425,147.8106,48877.0
2018-12-10 14:30:00,165.48,166.51,165.45,165.57,51074.0,147.891,148.8115,147.8642,147.9714,51074.0
2018-12-10 15:00:00,165.59,165.82,165.23,165.54,68735.0,147.9893,148.1949,147.6676,147.9446,68735.0
2018-12-10 15:30:00,165.54,167.01,165.54,166.14,184519.0,147.9446,149.2584,147.9446,148.4808,184519.0
2018-12-11 09:30:00,167.68,167.97,166.71,167.12,55365.0,149.8572,150.1163,148.9903,149.3567,55365.0
2018-12-11 10:00:00,167.1,168.89,167.1,168.56,56336.0,149.3388,150.9385,149.3388,150.6436,56336.0
2018-12-11 10:30:00,168.46,168.46,167.17,167.66,54430.0,150.5543,150.5543,149.4014,149.8393,54430.0
2018-12-11 11:00:00,167.64,167.64,166.29,167.21,65326.0,149.8214,149.8214,148.6149,149.4371,65326.0
2018-12-11 11:30:00,167.26,167.26,166.42,167.17,34902.0,149.4818,149.4818,148.7311,149.4014,34902.0
2018-12-11 12:00:00,167.09,167.09,165.58,166.35,42731.0,149.3299,149.3299,147.9804,148.6685,42731.0
2018-12-11 12:30:00,166.21,166.83,166.21,166.59,35280.0,148.5434,149.0975,148.5434,148.883,35280.0
2018-12-11 13:00:00,166.54,167.05,166.07,166.66,35436.0,148.8383,149.2941,148.4183,148.9456,35436.0
2018-12-11 13:30:00,166.48,166.7,165.25,165.25,39078.0,148.7847,148.9813,147.6854,147.6854,39078.0
2018-12-11 14:00:00,165.15,166.45,165.01,166.45,31526.0,147.5961,148.7579,147.471,148.7579,31526.0
2018-12-11 14:30:00,166.44,167.43,166.26,166.83,42189.0,148.749,149.6337,148.5881,149.0975,42189.0
2018-12-11 15:00:00,166.85,167.27,166.36,166.64,45625.0,149.1154,149.4907,148.6775,148.9277,45625.0
2018-12-11 15:30:00,166.6,166.99,165.71,165.8,117573.0,148.892,149.2405,148.0966,148.177,117573.0
2018-12-12 09:30:00,166.95,168.42,166.12,167.63,66582.0,149.2047,150.5185,148.463,149.8125,66582.0
2018-12-12 10:00:00,167.82,168.02,166.49,166.56,33743.0,149.9823,150.161,148.7936,148.8562,33743.0
2018-12-12 10:30:00,166.61,167.2,166.53,166.76,50535.0,148.9009,149.4282,148.8294,149.0349,50535.0
2018-12-12 11:00:00,166.91,167.31,166.72,166.85,76851.0,149.169,149.5265,148.9992,149.1154,76851.0
2018-12-12 11:30:00,166.97,168.27,166.79,167.91,34772.0,149.2226,150.3844,149.0618,150.0627,34772.0
2018-12-12 12:00:00,168.04,168.28,167.47,167.66,39020.0,150.1789,150.3934,149.6695,149.8393,39020.0
2018-12-12 12:30:00,167.61,167.95,167.34,167.86,36131.0,149.7946,150.0985,149.5533,150.018,36131.0
2018-12-12 13:00:00,167.86,168.59,167.75,168.11,37773.0,150.018,150.6704,149.9197,150.2415,37773.0
2018-12-12 13:30:00,168.15,168.86,168.08,168.76,23000.0,150.2772,150.9117,150.2146,150.8224,23000.0
2018-12-12 14:00:00,168.75,168.76,167.61,167.7,29211.0,150.8134,150.8224,149.7946,149.875,29211.0
2018-12-12 14:30:00,167.69,167.79,166.98,167.12,56433.0,149.8661,149.9555,149.2316,149.3567,56433.0
2018-12-12 15:00:00,167.05,167.69,166.94,167.39,48416.0,149.2941,149.8661,149.1958,149.598,48416.0
2018-12-12 15:30:00,167.38,167.94,166.91,166.97,182166.0,149.589,150.0895,149.169,149.2226,182166.0
2018-12-13 09:30:00,166.82,167.92,166.28,167.53,95793.0,149.0886,150.0716,148.606,149.7231,95793.0
2018-12-13 10:00:00,167.57,167.98,165.52,165.52,71668.0,149.7588,150.1253,147.9267,147.9267,71668.0
2018-12-13 10:30:00,165.49,166.19,165.32,165.95,45829.0,147.8999,148.5255,147.748,148.311,45829.0
2018-12-13 11:00:00,165.87,166.6,165.69,166.04,38507.0,148.2395,148.892,148.0787,148.3915,38507.0
2018-12-13 11:30:00,165.99,166.63,165.91,166.31,36572.0,148.3468,148.9188,148.2753,148.6328,36572.0
2018-12-13 12:00:00,166.22,166.51,166.08,166.47,51707.0,148.5523,148.8115,148.4272,148.7758,51707.0
2018-12-13 12:30:00,166.41,167.13,166.11,166.22,63662.0,148.7221,149.3656,148.454,148.5523,63662.0
2018-12-13 13:00:00,166.13,166.13,165.13,165.59,26070.0,148.4719,148.4719,147.5782,147.9893,26070.0
2018-12-13 13:30:00,165.69,166.38,165.66,165.85,28044.0,148.0787,148.6953,148.0519,148.2217,28044.0
2018-12-13 14:00:00,165.88,165.9,165.48,165.73,35299.0,148.2485,148.2664,147.891,148.1144,35299.0
2018-12-13 14:30:00,165.79,166.65,165.59,166.62,38073.0,148.168,148.9366,147.9893,148.9098,38073.0
2018-12-13 15:00:00,166.61,166.67,165.99,166.25,45341.0,148.9009,148.9545,148.3468,148.5792,45341.0
2018-12-13 15:30:00,166.22,166.66,166.16,166.29,177070.0,148.5523,148.9456,148.4987,148.6149,177070.0
2018-12-14 09:30:00,165.3,168.38,165.3,168.14,83966.0,147.7301,150.4828,147.7301,150.2683,83966.0
2018-12-14 10:00:00,168.15,168.16,166.97,167.34,73418.0,150.2772,150.2861,149.2226,149.5533,73418.0
2018-12-14 10:30:00,167.29,167.82,166.75,166.82,54382.0,149.5086,149.9823,149.026,149.0886,54382.0
2018-12-14 11:00:00,166.72,166.98,165.29,165.48,39246.0,148.9992,149.2316,147.7212,147.891,39246.0
2018-12-14 11:30:00,165.65,165.71,163.89,164.0,81152.0,148.0429,148.0966,146.47,146.5683,81152.0
2018-12-14 12:00:00,164.08,164.86,163.89,164.8,24379.0,146.6398,147.3369,146.47,147.2833,24379.0
2018-12-14 12:30:00,164.87,165.29,164.55,164.63,25741.0,147.3458,147.7212,147.0598,147.1313,25741.0
2018-12-14 13:00:00,164.62,164.94,164.14,164.41,28271.0,147.1224,147.4084,146.6934,146.9347,28271.0
2018-12-14 13:30:00,164.34,164.58,164.25,164.58,33204.0,146.8722,147.0867,146.7917,147.0867,33204.0
2018-12-14 14:00:00,164.59,165.12,164.46,164.89,37047.0,147.0956,147.5693,146.9794,147.3637,37047.0
2018-12-14 14:30:00,164.89,165.05,163.93,164.57,43818.0,147.3637,147.5067,146.5057,147.0777,43818.0
2018-12-14 15:00:00,164.54,165.03,164.23,164.45,39385.0,147.0509,147.4888,146.7739,146.9705,39385.0
2018-12-14 15:30:00,164.39,164.39,163.39,163.8,119901.0,146.9169,146.9169,146.0231,146.3896,119901.0
2018-12-17 09:30:00,162.61,162.61,159.82,160.52,81429.0,145.3261,145.3261,142.8326,143.4582,81429.0
2018-12-17 10:00:00,160.33,161.01,159.83,160.1,56338.0,143.2884,143.8961,142.8415,143.0828,56338.0
2018-12-17 10:30:00,160.23,161.85,159.71,161.78,69189.0,143.199,144.6468,142.7343,144.5843,69189.0
2018-12-17 11:00:00,161.85,162.36,161.61,161.76,54074.0,144.6468,145.1026,144.4323,144.5664,54074.0
2018-12-17 11:30:00,161.62,162.51,161.46,162.41,39725.0,144.4413,145.2367,144.2983,145.1473,39725.0
2018-12-17 12:00:00,162.38,162.73,161.67,161.91,39479.0,145.1205,145.4333,144.486,144.7005,39479.0
2018-12-17 12:30:00,161.9,161.9,160.98,161.28,50457.0,144.6915,144.6915,143.8693,144.1374,50457.0
2018-12-17 13:00:00,161.21,161.67,160.99,161.52,36911.0,144.0749,144.486,143.8782,144.3519,36911.0
2018-12-17 13:30:00,161.52,161.66,160.16,160.18,42015.0,144.3519,144.477,143.1365,143.1543,42015.0
2018-12-17 14:00:00,160.16,160.56,159.91,160.4,46188.0,143.1365,143.4939,142.913,143.351,46188.0
2018-12-17 14:30:00,160.37,160.75,159.96,160.06,43707.0,143.3241,143.6638,142.9577,143.0471,43707.0
2018-12-17 15:00:00,160.04,160.73,159.05,159.25,76150.0,143.0292,143.6459,142.1444,142.3232,76150.0
2018-12-17 15:30:00,159.26,159.26,158.13,158.85,188202.0,142.3321,142.3321,141.3222,141.9657,188202.0
2018-12-18 09:30:00,160.0,162.77,160.0,161.81,82696.0,142.9935,145.469,142.9935,144.6111,82696.0
2018-12-18 10:00:00,161.75,162.04,160.96,161.67,64216.0,144.5575,144.8166,143.8514,144.486,64216.0
2018-12-18 10:30:00,161.63,162.89,161.3,161.55,68887.0,144.4502,145.5763,144.1553,144.3787,68887.0
2018-12-18 11:00:00,161.56,162.09,159.57,160.17,72584.0,144.3877,144.8613,142.6092,143.1454,72584.0
2018-12-18 11:30:00,160.16,160.71,159.45,159.66,46998.0,143.1365,143.628,142.5019,142.6896,46998.0
2018-12-18 12:00:00,159.57,161.29,159.56,161.14,51809.0,142.6092,144.1464,142.6002,144.0123,51809.0
2018-12-18 12:30:00,161.15,161.88,160.89,161.88,48441.0,144.0212,144.6736,143.7889,144.6736,48441.0
2018-12-18 13:00:00,161.82,161.84,160.59,160.67,28101.0,144.62,144.6379,143.5208,143.5923,28101.0
2018-12-18 13:30:00,160.7,160.81,159.44,159.65,34514.0,143.6191,143.7174,142.493,142.6807,34514.0
2018-12-18 14:00:00,159.77,159.94,158.64,158.84,97280.0,142.7879,142.9398,141.778,141.9568,97280.0
2018-12-18 14:30:00,158.9,159.27,157.94,157.99,57601.0,142.0104,142.3411,141.1524,141.1971,57601.0
2018-12-18 15:00:00,157.98,158.65,157.83,158.07,89293.0,141.1882,141.787,141.0541,141.2686,89293.0
2018-12-18 15:30:00,158.14,159.11,158.14,158.24,169957.0,141.3312,142.1981,141.3312,141.4205,169957.0
2018-12-19 09:30:00,158.71,160.49,158.25,159.19,92930.0,141.8406,143.4314,141.4295,142.2696,92930.0
2018-12-19 10:00:00,159.28,159.79,158.5,159.3,46741.0,142.35,142.8058,141.6529,142.3679,46741.0
2018-12-19 10:30:00,159.32,160.07,159.14,159.45,44144.0,142.3857,143.056,142.2249,142.5019,44144.0
2018-12-19 11:00:00,159.51,159.58,159.08,159.56,41654.0,142.5556,142.6181,142.1713,142.6002,41654.0
2018-12-19 11:30:00,159.5,159.6,158.44,158.92,41479.0,142.5466,142.636,141.5993,142.0283,41479.0
2018-12-19 12:00:00,158.93,159.77,158.79,159.64,27693.0,142.0372,142.7879,141.9121,142.6717,27693.0
2018-12-19 12:30:00,159.59,159.7,159.04,159.37,25067.0,142.627,142.7254,142.1355,142.4304,25067.0
2018-12-19 13:00:00,159.31,160.02,158.88,159.39,49452.0,142.3768,143.0113,141.9925,142.4483,49452.0
2018-12-19 13:30:00,159.46,160.08,159.34,159.92,37124.0,142.5109,143.065,142.4036,142.922,37124.0
2018-12-19 14:00:00,160.01,160.11,157.47,158.81,78514.0,143.0024,143.0918,140.7324,141.93,78514.0
2018-12-19 14:30:00,158.73,159.16,156.36,156.72,61506.0,141.8585,142.2428,139.7404,140.0621,61506.0
2018-12-19 15:00:00,156.66,157.19,155.43,156.05,113776.0,140.0085,140.4821,138.9092,139.4633,113776.0
2018-12-19 15:30:00,156.07,156.61,155.48,156.12,165101.0,139.4812,139.9638,138.9539,139.5259,165101.0
2018-12-20 09:30:00,155.28,156.02,152.38,153.43,104349.0,138.8298,139.4914,136.237,137.1758,104349.0
2018-12-20 10:00:00,153.57,155.28,153.5,154.92,76350.0,137.3009,138.8298,137.2383,138.5079,76350.0
2018-12-20 10:30:00,154.85,156.15,154.6,155.63,80332.0,138.4453,139.6076,138.2218,139.1427,80332.0
2018-12-20 11:00:00,155.65,155.84,154.12,154.44,48720.0,139.1606,139.3304,137.7927,138.0788,48720.0
2018-12-20 11:30:00,154.39,154.87,153.7,154.05,57851.0,138.034,138.4632,137.4171,137.7301,57851.0
2018-12-20 12:00:00,154.16,154.66,153.72,154.65,50804.0,137.8284,138.2754,137.435,138.2665,50804.0
2018-12-20 12:30:00,154.58,154.61,153.38,153.7,45900.0,138.2039,138.2307,137.131,137.4171,45900.0
2018-12-20 13:00:00,153.73,153.75,153.02,153.31,74534.0,137.444,137.4619,136.8092,137.0685,74534.0
2018-12-20 13:30:00,153.27,153.27,152.26,152.46,63437.0,137.0327,137.0327,136.1297,136.3085,63437.0
2018-12-20 14:00:00,152.46,152.57,150.65,152.34,78042.0,136.3085,136.4069,134.6903,136.2012,78042.0
2018-12-20 14:30:00,152.42,153.83,152.13,152.63,61315.0,136.2727,137.5334,136.0135,136.4605,61315.0
2018-12-20 15:00:00,152.77,153.93,152.17,153.47,69729.0,136.5857,137.6228,136.0492,137.2115,69729.0
2018-12-20 15:30:00,153.5,153.92,152.3,152.5,210620.0,137.2383,137.6138,136.1655,136.3443,210620.0
2018-12-21 09:30:00,151.57,153.74,151.57,153.46,187778.0,135.5128,137.4529,135.5128,137.2026,187778.0
2018-12-21 10:00:00,153.31,155.89,152.88,155.74,51055.0,137.0685,139.3751,136.684,139.241,51055.0
2018-12-21 10:30:00,155.64,155.85,154.78,155.34,50962.0,139.1516,139.3394,138.3827,138.8834,50962.0
2018-12-21 11:00:00,155.23,155.5,154.37,155.4,79460.0,138.7851,139.0265,138.0162,138.9371,79460.0
2018-12-21 11:30:00,155.49,155.51,153.22,153.23,68394.0,139.0175,139.0354,136.988,136.9969,68394.0
2018-12-21 12:00:00,153.19,153.4,151.83,152.22,48627.0,136.9612,137.1489,135.7453,136.0939,48627.0
2018-12-21 12:30:00,151.93,153.55,151.42,152.55,37425.0,135.8347,137.283,135.3787,136.389,37425.0
2018-12-21 13:00:00,152.65,152.83,152.06,152.28,31891.0,136.4784,136.6393,135.9509,136.1476,31891.0
2018-12-21 13:30:00,152.38,153.21,152.21,152.32,49952.0,136.237,136.9791,136.085,136.1833,49952.0
2018-12-21 14:00:00,152.32,152.83,151.77,152.25,41638.0,136.1833,136.6393,135.6916,136.1208,41638.0
2018-12-21 14:30:00,152.32,152.53,151.76,152.24,35100.0,136.1833,136.3711,135.6827,136.1118,35100.0
2018-12-21 15:00:00,152.26,152.64,151.21,151.28,51371.0,136.1297,136.4694,135.1909,135.2535,51371.0
2018-12-21 15:30:00,151.31,151.75,150.33,151.4,214514.0,135.2803,135.6737,134.4042,135.3608,214514.0
2018-12-24 09:30:00,151.03,151.53,148.61,149.65,103935.0,135.03,135.477,132.8664,133.7962,103935.0
2018-12-24 10:00:00,149.59,150.37,148.37,150.28,62426.0,133.7426,134.4399,132.6518,134.3595,62426.0
2018-12-24 10:30:00,150.33,151.83,150.14,151.35,57934.0,134.4042,135.7453,134.2343,135.3161,57934.0
2018-12-24 11:00:00,151.47,151.76,150.26,150.35,39666.0,135.4234,135.6827,134.3416,134.422,39666.0
2018-12-24 11:30:00,150.28,151.88,150.23,151.59,48525.0,134.3595,135.79,134.3148,135.5307,48525.0
2018-12-24 12:00:00,151.62,152.0,151.4,151.56,71435.0,135.5575,135.8972,135.3608,135.5039,71435.0
2018-12-24 12:30:00,151.61,151.83,148.76,148.94,83713.0,135.5486,135.7453,133.0005,133.1614,83713.0
2018-12-26 09:30:00,149.72,152.71,149.03,151.05,36247.0,133.8588,136.532,133.2419,135.0479,36247.0
2018-12-26 10:00:00,151.13,152.53,150.44,152.04,39956.0,135.1194,136.3711,134.5025,135.933,39956.0
2018-12-26 10:30:00,152.03,152.31,151.16,151.74,44451.0,135.9241,136.1744,135.1462,135.6648,44451.0
2018-12-26 11:00:00,151.88,153.51,151.85,153.33,38421.0,135.79,137.2473,135.7631,137.0863,38421.0
2018-12-26 11:30:00,153.21,154.0,152.72,154.0,39453.0,136.9791,137.6854,136.541,137.6854,39453.0
2018-12-26 12:00:00,154.09,154.97,153.85,153.94,40064.0,137.7658,138.5526,137.5513,137.6317,40064.0
2018-12-26 12:30:00,153.97,154.7,153.87,153.9,27600.0,137.6585,138.3112,137.5691,137.596,27600.0
2018-12-26 13:00:00,153.92,153.92,152.51,152.51,28857.0,137.6138,137.6138,136.3532,136.3532,28857.0
2018-12-26 13:30:00,152.62,153.61,152.57,153.61,37146.0,136.4516,137.3367,136.4069,137.3367,37146.0
2018-12-26 14:00:00,153.67,153.76,152.96,153.19,52930.0,137.3903,137.4708,136.7555,136.9612,52930.0
2018-12-26 14:30:00,153.21,153.5,152.85,153.36,80483.0,136.9791,137.2383,136.6572,137.1132,80483.0
2018-12-26 15:00:00,153.3,153.47,153.13,153.39,113274.0,137.0595,137.2115,136.9075,137.14,113274.0
2018-12-26 15:30:00,153.36,155.13,153.33,155.07,130839.0,137.1132,138.6957,137.0863,138.642,130839.0
2018-12-27 09:30:00,153.44,153.87,150.83,151.45,52359.0,137.1847,137.5691,134.8512,135.4055,52359.0
2018-12-27 10:00:00,151.5,152.35,150.65,151.01,53660.0,135.4502,136.2102,134.6903,135.0121,53660.0
2018-12-27 10:30:00,150.99,152.9,150.77,152.56,40261.0,134.9942,136.7019,134.7975,136.3979,40261.0
2018-12-27 11:00:00,152.62,152.7,151.64,152.44,48793.0,136.4516,136.5231,135.5754,136.2906,48793.0
2018-12-27 11:30:00,152.5,153.05,151.73,152.02,33269.0,136.3443,136.836,135.6558,135.9151,33269.0
2018-12-27 12:00:00,151.98,151.98,150.46,150.69,27332.0,135.8794,135.8794,134.5204,134.726,27332.0
2018-12-27 12:30:00,150.6,150.96,150.08,150.65,34634.0,134.6456,134.9674,134.1806,134.6903,34634.0
2018-12-27 13:00:00,150.58,151.12,150.37,150.41,27871.0,134.6277,135.1105,134.4399,134.4757,27871.0
2018-12-27 13:30:00,150.43,150.85,149.87,150.26,22850.0,134.4936,134.8691,133.9929,134.3416,22850.0
2018-12-27 14:00:00,150.23,150.44,149.58,149.92,33426.0,134.3148,134.5025,133.7336,134.0376,33426.0
2018-12-27 14:30:00,150.01,151.53,149.7,151.33,44719.0,134.1181,135.477,133.8409,135.2982,44719.0
2018-12-27 15:00:00,151.44,153.53,151.0,153.35,56568.0,135.3966,137.2652,135.0032,137.1042,56568.0
2018-12-27 15:30:00,153.4,154.77,152.97,154.7,117339.0,137.1489,138.3738,136.7645,138.3112,117339.0
2018-12-28 09:30:00,155.34,156.24,153.81,155.81,47414.0,138.8834,139.6881,137.5155,139.3036,47414.0
2018-12-28 10:00:00,155.64,155.7,154.69,154.69,52681.0,139.1516,139.2053,138.3023,138.3023,52681.0
2018-12-28 10:30:00,154.7,155.45,153.63,154.48,35446.0,138.3112,138.9818,137.3546,138.1145,35446.0
2018-12-28 11:00:00,154.49,155.11,153.75,154.16,55331.0,138.1235,138.6778,137.4619,137.8284,55331.0
2018-12-28 11:30:00,154.16,155.4,154.12,155.13,37927.0,137.8284,138.9371,137.7927,138.6957,37927.0
2018-12-28 12:00:00,155.19,155.41,154.18,154.23,27472.0,138.7493,138.946,137.8463,137.891,27472.0
2018-12-28 12:30:00,154.29,155.16,154.17,154.48,27880.0,137.9446,138.7225,137.8374,138.1145,27880.0
2018-12-28 13:00:00,154.48,155.23,154.43,154.72,22733.0,138.1145,138.7851,138.0698,138.3291,22733.0
2018-12-28 13:30:00,154.82,155.52,154.49,155.42,28807.0,138.4185,139.0443,138.1235,138.9549,28807.0
2018-12-28 14:00:00,155.51,156.71,155.51,156.0,39302.0,139.0354,140.1083,139.0354,139.4735,39302.0
2018-12-28 14:30:00,156.07,157.3,156.0,156.78,39533.0,139.5361,140.6358,139.4735,140.1709,39533.0
2018-12-28 15:00:00,156.95,156.95,154.75,155.03,53602.0,140.3228,140.3228,138.3559,138.6062,53602.0
2018-12-28 15:30:00,155.06,155.72,154.68,155.45,156146.0,138.6331,139.2232,138.2933,138.9818,156146.0
2018-12-31 09:30:00,156.05,156.77,155.4,155.42,36943.0,139.5182,140.1619,138.9371,138.9549,36943.0
2018-12-31 10:00:00,155.44,156.11,155.13,155.77,33053.0,138.9728,139.5718,138.6957,139.2679,33053.0
2018-12-31 10:30:00,155.72,156.2,155.16,155.79,37782.0,139.2232,139.6523,138.7225,139.2857,37782.0
2018-12-31 11:00:00,155.85,156.35,155.54,155.75,30483.0,139.3394,139.7864,139.0622,139.25,30483.0
2018-12-31 11:30:00,155.8,155.99,154.99,155.87,31984.0,139.2947,139.4645,138.5705,139.3573,31984.0
2018-12-31 12:00:00,155.77,156.91,155.7,156.75,37300.0,139.2679,140.2871,139.2053,140.144,37300.0
2018-12-31 12:30:00,156.78,157.04,156.39,156.61,23334.0,140.1709,140.4033,139.8222,140.0189,23334.0
2018-12-31 13:00:00,156.61,157.63,156.57,157.63,14368.0,140.0189,140.9308,139.9831,140.9308,14368.0
2018-12-31 13:30:00,157.68,157.68,156.48,156.88,27500.0,140.9755,140.9755,139.9026,140.2603,27500.0
2018-12-31 14:00:00,156.85,157.08,156.37,156.41,20938.0,140.2334,140.4391,139.8043,139.8401,20938.0
2018-12-31 14:30:00,156.39,157.52,156.26,157.15,29077.0,139.8222,140.8325,139.7059,140.5017,29077.0
2018-12-31 15:00:00,157.08,157.39,156.13,156.25,54403.0,140.4391,140.7162,139.5897,139.697,54403.0
2018-12-31 15:30:00,156.3,157.58,156.22,157.46,122534.0,139.7417,140.8861,139.6702,140.7788,122534.0
2019-01-02 09:30:00,156.16,157.07,153.82,156.78,53871.0,139.6165,140.4301,137.5244,140.1709,53871.0
2019-01-02 10:00:00,156.8,157.91,156.23,157.37,87260.0,140.1887,141.1811,139.6791,140.6984,87260.0
2019-01-02 10:30:00,157.43,158.29,156.97,157.81,60213.0,140.752,141.5209,140.3407,141.0917,60213.0
2019-01-02 11:00:00,157.82,159.56,157.72,159.03,93402.0,141.1007,142.6563,141.0113,142.1825,93402.0
2019-01-02 11:30:00,159.0,159.81,158.33,158.41,67048.0,142.1557,142.8799,141.5566,141.6282,67048.0
2019-01-02 12:00:00,158.42,158.83,157.81,158.06,38816.0,141.6371,142.0037,141.0917,141.3153,38816.0
2019-01-02 12:30:00,158.02,158.55,157.97,158.38,30786.0,141.2795,141.7533,141.2348,141.6014,30786.0
2019-01-02 13:00:00,158.65,159.49,158.56,159.35,38800.0,141.8427,142.5938,141.7623,142.4686,38800.0
2019-01-02 13:30:00,159.31,159.8,159.31,159.77,55988.0,142.4328,142.8709,142.4328,142.8441,55988.0
2019-01-02 14:00:00,159.78,159.92,159.17,159.19,67425.0,142.853,142.9782,142.3077,142.3255,67425.0
2019-01-02 14:30:00,159.19,159.55,157.86,157.86,59038.0,142.3255,142.6474,141.1364,141.1364,59038.0
2019-01-02 15:00:00,157.83,158.34,157.32,157.52,57168.0,141.1096,141.5656,140.6536,140.8325,57168.0
2019-01-02 15:30:00,157.48,158.09,157.14,157.86,150485.0,140.7967,141.3421,140.4927,141.1364,150485.0
2019-01-03 09:30:00,158.23,162.24,157.74,162.05,120189.0,141.4672,145.0524,141.0292,144.8826,120189.0
2019-01-03 10:00:00,162.13,162.55,161.02,161.23,97609.0,144.9541,145.3296,143.9617,144.1494,97609.0
2019-01-03 10:30:00,161.07,161.07,159.69,160.63,58454.0,144.0064,144.0064,142.7726,143.613,58454.0
2019-01-03 11:00:00,160.74,162.4,160.37,162.02,78547.0,143.7113,145.1955,143.3805,144.8557,78547.0
2019-01-03 11:30:00,162.04,163.78,161.95,162.85,92035.0,144.8736,146.4293,144.7931,145.5978,92035.0
2019-01-03 12:00:00,162.79,163.0,161.63,162.33,50254.0,145.5442,145.7319,144.507,145.1329,50254.0
2019-01-03 12:30:00,162.25,163.57,162.24,163.31,48088.0,145.0614,146.2415,145.0524,146.0091,48088.0
2019-01-03 13:00:00,163.23,163.29,161.95,162.79,38753.0,145.9375,145.9912,144.7931,145.5442,38753.0
2019-01-03 13:30:00,162.75,163.11,161.82,162.06,35107.0,145.5084,145.8303,144.6769,144.8915,35107.0
2019-01-03 14:00:00,162.05,163.8,161.91,163.8,52277.0,144.8826,146.4472,144.7574,146.4472,52277.0
2019-01-03 14:30:00,163.91,164.07,162.79,163.13,63217.0,146.5455,146.6886,145.5442,145.8481,63217.0
2019-01-03 15:00:00,163.19,163.48,162.76,163.25,80391.0,145.9018,146.1611,145.5173,145.9554,80391.0
2019-01-03 15:30:00,163.25,163.74,162.67,162.85,178694.0,145.9554,146.3935,145.4369,145.5978,178694.0
2019-01-04 09:30:00,164.17,164.5,161.75,162.63,92378.0,146.778,147.073,144.6143,145.4011,92378.0
2019-01-04 10:00:00,162.62,163.15,161.57,162.76,95018.0,145.3922,145.866,144.4534,145.5173,95018.0
2019-01-04 10:30:00,162.7,162.92,160.05,160.7,78564.0,145.4637,145.6604,143.0944,143.6756,78564.0
2019-01-04 11:00:00,160.78,162.14,160.58,160.79,82704.0,143.7471,144.963,143.5683,143.756,82704.0
2019-01-04 11:30:00,160.85,161.45,160.43,161.07,55048.0,143.8097,144.3461,143.4342,144.0064,55048.0
2019-01-04 12:00:00,160.97,161.54,160.29,161.17,60535.0,143.917,144.4266,143.309,144.0958,60535.0
2019-01-04 12:30:00,161.21,161.61,160.94,161.19,41295.0,144.1315,144.4892,143.8901,144.1137,41295.0
2019-01-04 13:00:00,161.18,161.81,160.8,160.99,35716.0,144.1047,144.668,143.765,143.9349,35716.0
2019-01-04 13:30:00,161.03,161.03,159.61,160.3,54436.0,143.9706,143.9706,142.701,143.3179,54436.0
2019-01-04 14:00:00,160.37,160.37,159.5,159.62,58819.0,143.3805,143.3805,142.6027,142.71,58819.0
2019-01-04 14:30:00,159.65,160.57,159.14,159.38,71048.0,142.7368,143.5593,142.2808,142.4954,71048.0
2019-01-04 15:00:00,159.27,160.17,159.04,159.19,87501.0,142.3971,143.2017,142.1914,142.3255,87501.0
2019-01-04 15:30:00,159.17,159.35,158.48,158.83,169024.0,142.3077,142.4686,141.6908,142.0037,169024.0
2019-01-07 09:30:00,161.68,162.95,156.89,157.12,164919.0,144.5518,145.6872,140.2692,140.4748,164919.0
2019-01-07 10:00:00,157.22,159.79,156.83,158.79,100138.0,140.5642,142.862,140.2156,141.9679,100138.0
2019-01-07 10:30:00,158.95,160.48,158.87,160.01,75530.0,142.111,143.4789,142.0394,143.0587,75530.0
2019-01-07 11:00:00,159.96,162.24,159.94,161.91,69832.0,143.014,145.0524,142.9961,144.7574,69832.0
2019-01-07 11:30:00,161.97,162.89,161.63,162.81,77554.0,144.811,145.6336,144.507,145.562,77554.0
2019-01-07 12:00:00,162.81,163.0,161.63,162.62,47096.0,145.562,145.7319,144.507,145.3922,47096.0
2019-01-07 12:30:00,162.63,163.57,162.5,162.92,58072.0,145.4011,146.2415,145.2849,145.6604,58072.0
2019-01-07 13:00:00,162.97,163.34,162.66,162.77,43959.0,145.7051,146.0359,145.4279,145.5263,43959.0
2019-01-07 13:30:00,162.74,163.06,161.88,161.89,49845.0,145.4995,145.7856,144.7306,144.7395,49845.0
2019-01-07 14:00:00,161.85,162.17,161.46,162.0,57632.0,144.7037,144.9898,144.3551,144.8379,57632.0
2019-01-07 14:30:00,161.97,162.35,161.56,162.22,67204.0,144.811,145.1508,144.4445,145.0345,67204.0
2019-01-07 15:00:00,162.22,162.48,161.82,161.91,87127.0,145.0345,145.267,144.6769,144.7574,87127.0
2019-01-07 15:30:00,161.92,161.95,160.73,161.13,265611.0,144.7663,144.7931,143.7024,144.06,265611.0
2019-01-08 09:30:00,162.01,162.95,160.73,161.26,102246.0,144.8468,145.6872,143.7024,144.1762,102246.0
2019-01-08 10:00:00,161.25,161.33,158.73,158.98,44915.0,144.1673,144.2388,141.9143,142.1378,44915.0
2019-01-08 10:30:00,159.07,159.24,158.02,158.92,43720.0,142.2183,142.3702,141.2795,142.0841,43720.0
2019-01-08 11:00:00,159.06,159.32,158.06,158.06,62364.0,142.2093,142.4418,141.3153,141.3153,62364.0
2019-01-08 11:30:00,158.05,158.77,157.5,158.02,45293.0,141.3063,141.95,140.8146,141.2795,45293.0
2019-01-08 12:00:00,158.04,158.36,157.85,157.99,48025.0,141.2974,141.5835,141.1275,141.2527,48025.0
2019-01-08 12:30:00,157.97,158.18,157.18,157.42,47846.0,141.2348,141.4225,140.5285,140.7431,47846.0
2019-01-08 13:00:00,157.42,157.84,157.3,157.36,25389.0,140.7431,141.1186,140.6358,140.6894,25389.0
2019-01-08 13:30:00,157.35,158.05,157.31,157.95,27145.0,140.6805,141.3063,140.6447,141.2169,27145.0
2019-01-08 14:00:00,158.01,158.37,157.58,158.0,69481.0,141.2705,141.5924,140.8861,141.2616,69481.0
2019-01-08 14:30:00,158.01,159.4,157.95,159.11,138655.0,141.2705,142.5133,141.2169,142.254,138655.0
2019-01-08 15:00:00,159.03,159.72,158.96,159.42,75204.0,142.1825,142.7994,142.1199,142.5312,75204.0
2019-01-08 15:30:00,159.43,160.36,159.41,159.99,190458.0,142.5401,143.3716,142.5222,143.0408,190458.0
2019-01-09 09:30:00,162.68,163.83,161.23,163.62,228702.0,145.4458,146.474,144.1494,146.2862,228702.0
2019-01-09 10:00:00,163.82,164.4,163.48,163.69,123401.0,146.465,146.9836,146.1611,146.3488,123401.0
2019-01-09 10:30:00,163.69,163.74,162.11,163.7,74049.0,146.3488,146.3935,144.9362,146.3578,74049.0
2019-01-09 11:00:00,163.59,164.5,163.37,164.42,75596.0,146.2594,147.073,146.0627,147.0015,75596.0
2019-01-09 11:30:00,164.4,165.23,164.35,164.62,71742.0,146.9836,147.7257,146.9389,147.1803,71742.0
2019-01-09 12:00:00,164.62,164.95,164.23,164.95,38184.0,147.1803,147.4753,146.8316,147.4753,38184.0
2019-01-09 12:30:00,164.91,165.54,164.88,165.09,43098.0,147.4396,148.0028,147.4127,147.6005,43098.0
2019-01-09 13:00:00,165.14,165.57,165.04,165.57,26631.0,147.6452,148.0296,147.5558,148.0296,26631.0
2019-01-09 13:30:00,165.57,165.67,165.07,165.24,40670.0,148.0296,148.1191,147.5826,147.7346,40670.0
2019-01-09 14:00:00,165.24,165.6,164.43,164.64,59230.0,147.7346,148.0565,147.0104,147.1982,59230.0
2019-01-09 14:30:00,164.58,165.75,164.46,165.43,54382.0,147.1445,148.1906,147.0372,147.9045,54382.0
2019-01-09 15:00:00,165.43,165.79,165.15,165.21,70501.0,147.9045,148.2263,147.6541,147.7078,70501.0
2019-01-09 15:30:00,165.19,165.27,164.32,164.43,158372.0,147.6899,147.7614,146.9121,147.0104,158372.0
2019-01-10 09:30:00,163.03,163.03,161.0,161.43,36689.0,145.7587,145.7587,143.9438,144.3282,36689.0
2019-01-10 10:00:00,161.43,162.37,160.76,162.37,45868.0,144.3282,145.1687,143.7292,145.1687,45868.0
2019-01-10 10:30:00,162.22,162.5,161.8,162.15,40154.0,145.0345,145.2849,144.659,144.972,40154.0
2019-01-10 11:00:00,162.2,163.46,162.12,163.22,52896.0,145.0167,146.1432,144.9451,145.9286,52896.0
2019-01-10 11:30:00,163.25,164.01,163.18,164.01,41439.0,145.9554,146.6349,145.8928,146.6349,41439.0
2019-01-10 12:00:00,164.04,164.22,163.52,163.93,28554.0,146.6617,146.8227,146.1968,146.5634,28554.0
2019-01-10 12:30:00,163.85,164.09,163.2,164.07,31100.0,146.4919,146.7064,145.9107,146.6886,31100.0
2019-01-10 13:00:00,164.07,164.32,163.09,163.21,49118.0,146.6886,146.9121,145.8124,145.9197,49118.0
2019-01-10 13:30:00,163.14,163.14,162.51,162.83,27117.0,145.8571,145.8571,145.2938,145.5799,27117.0
2019-01-10 14:00:00,162.87,163.78,162.87,163.51,32801.0,145.6157,146.4293,145.6157,146.1879,32801.0
2019-01-10 14:30:00,163.54,164.52,163.44,164.1,57687.0,146.2147,147.0909,146.1253,146.7154,57687.0
2019-01-10 15:00:00,164.09,164.86,164.01,164.81,68798.0,146.7064,147.3949,146.6349,147.3502,68798.0
2019-01-10 15:30:00,164.81,165.23,164.68,165.07,162308.0,147.3502,147.7257,147.2339,147.5826,162308.0
2019-01-11 09:30:00,164.51,166.43,164.51,165.08,87387.0,147.0819,148.7985,147.0819,147.5916,87387.0
2019-01-11 10:00:00,165.08,165.13,161.94,162.48,111979.0,147.5916,147.6363,144.7842,145.267,111979.0
2019-01-11 10:30:00,162.28,162.71,161.28,162.09,113637.0,145.0882,145.4726,144.1941,144.9183,113637.0
2019-01-11 11:00:00,162.12,162.41,161.24,161.66,47775.0,144.9451,145.2044,144.1584,144.5339,47775.0
2019-01-11 11:30:00,161.51,161.9,161.11,161.58,46686.0,144.3998,144.7484,144.0421,144.4623,46686.0
2019-01-11 12:00:00,161.57,162.05,161.2,161.9,36345.0,144.4534,144.8826,144.1226,144.7484,36345.0
2019-01-11 12:30:00,161.89,162.3,161.13,161.3,60115.0,144.7395,145.1061,144.06,144.212,60115.0
2019-01-11 13:00:00,161.35,161.35,160.51,160.71,33991.0,144.2567,144.2567,143.5057,143.6845,33991.0
2019-01-11 13:30:00,160.76,160.76,160.13,160.26,45074.0,143.7292,143.7292,143.166,143.2822,45074.0
2019-01-11 14:00:00,160.18,160.42,159.85,160.32,54601.0,143.2107,143.4252,142.9156,143.3358,54601.0
2019-01-11 14:30:00,160.27,160.27,159.77,160.06,47996.0,143.2911,143.2911,142.8441,143.1034,47996.0
2019-01-11 15:00:00,160.05,160.28,159.62,159.74,76972.0,143.0944,143.3001,142.71,142.8173,76972.0
2019-01-11 15:30:00,159.74,159.86,159.25,159.42,177389.0,142.8173,142.9246,142.3792,142.5312,177389.0
2019-01-14 09:30:00,157.79,158.92,156.69,157.87,119089.0,141.0739,142.0841,140.0904,141.1454,119089.0
2019-01-14 10:00:00,157.97,159.49,157.31,158.53,77188.0,141.2348,142.5938,140.6447,141.7355,77188.0
2019-01-14 10:30:00,158.53,158.78,157.69,158.1,55552.0,141.7355,141.959,140.9844,141.351,55552.0
2019-01-14 11:00:00,158.04,158.13,157.13,158.02,56757.0,141.2974,141.3778,140.4838,141.2795,56757.0
2019-01-14 11:30:00,158.03,158.52,157.92,158.24,42438.0,141.2884,141.7265,141.1901,141.4762,42438.0
2019-01-14 12:00:00,158.27,158.64,157.96,158.18,25780.0,141.503,141.8338,141.2258,141.4225,25780.0
2019-01-14 12:30:00,158.19,158.29,157.76,158.03,32178.0,141.4315,141.5209,141.047,141.2884,32178.0
2019-01-14 13:00:00,157.94,158.86,157.91,158.64,25709.0,141.208,142.0305,141.1811,141.8338,25709.0
2019-01-14 13:30:00,158.69,159.14,158.59,158.91,40079.0,141.8785,142.2808,141.7891,142.0752,40079.0
2019-01-14 14:00:00,158.95,159.06,158.15,158.2,33698.0,142.111,142.2093,141.3957,141.4404,33698.0
2019-01-14 14:30:00,158.24,159.13,158.24,158.84,39543.0,141.4762,142.2719,141.4762,142.0126,39543.0
2019-01-14 15:00:00,158.87,159.34,158.87,159.13,52581.0,142.0394,142.4597,142.0394,142.2719,52581.0
2019-01-14 15:30:00,159.15,159.31,158.74,158.75,154137.0,142.2898,142.4328,141.9232,141.9322,154137.0
2019-01-15 09:30:00,158.62,159.87,158.03,159.68,50016.0,141.8159,142.9335,141.2884,142.7636,50016.0
2019-01-15 10:00:00,159.68,160.22,158.74,159.68,50864.0,142.7636,143.2464,141.9232,142.7636,50864.0
2019-01-15 10:30:00,159.57,160.33,159.4,160.04,54663.0,142.6653,143.3448,142.5133,143.0855,54663.0
2019-01-15 11:00:00,160.16,161.21,160.1,161.08,94279.0,143.1928,144.1315,143.1391,144.0153,94279.0
2019-01-15 11:30:00,161.16,162.2,160.88,162.07,51956.0,144.0868,145.0167,143.8365,144.9004,51956.0
2019-01-15 12:00:00,162.15,162.32,161.26,161.34,32193.0,144.972,145.124,144.1762,144.2478,32193.0
2019-01-15 12:30:00,161.37,162.13,161.28,161.56,20206.0,144.2746,144.9541,144.1941,144.4445,20206.0
2019-01-15 13:00:00,161.49,161.6,161.24,161.46,21349.0,144.3819,144.4802,144.1584,144.3551,21349.0
2019-01-15 13:30:00,161.46,161.46,160.94,161.25,28218.0,144.3551,144.3551,143.8901,144.1673,28218.0
2019-01-15 14:00:00,161.38,161.63,159.49,159.54,59273.0,144.2835,144.507,142.5938,142.6385,59273.0
2019-01-15 14:30:00,159.48,160.36,159.39,160.14,33057.0,142.5848,143.3716,142.5044,143.1749,33057.0
2019-01-15 15:00:00,160.18,160.67,160.14,160.19,54749.0,143.2107,143.6488,143.1749,143.2196,54749.0
2019-01-15 15:30:00,160.19,160.52,159.96,160.28,151431.0,143.2196,143.5146,143.014,143.3001,151431.0
2019-01-16 09:30:00,160.84,160.89,159.02,159.47,58012.0,143.8007,143.8454,142.1736,142.5759,58012.0
2019-01-16 10:00:00,159.48,160.27,159.24,159.75,120469.0,142.5848,143.2911,142.3702,142.8262,120469.0
2019-01-16 10:30:00,159.81,160.37,159.47,160.18,87301.0,142.8799,143.3805,142.5759,143.2107,87301.0
2019-01-16 11:00:00,160.23,160.75,160.0,160.54,61538.0,143.2554,143.7203,143.0497,143.5325,61538.0
2019-01-16 11:30:00,160.53,161.51,160.48,161.21,74312.0,143.5236,144.3998,143.4789,144.1315,74312.0
2019-01-16 12:00:00,161.28,161.33,160.77,161.17,32128.0,144.1941,144.2388,143.7382,144.0958,32128.0
2019-01-16 12:30:00,161.1,162.0,161.07,161.8,18293.0,144.0332,144.8379,144.0064,144.659,18293.0
2019-01-16 13:00:00,161.77,162.01,161.46,161.72,29843.0,144.6322,144.8468,144.3551,144.5875,29843.0
2019-01-16 13:30:00,161.81,161.99,161.5,161.68,50018.0,144.668,144.8289,144.3908,144.5518,50018.0
2019-01-16 14:00:00,161.72,161.82,161.0,161.29,41187.0,144.5875,144.6769,143.9438,144.2031,41187.0
2019-01-16 14:30:00,161.24,162.42,161.14,162.38,46650.0,144.1584,145.2134,144.069,145.1776,46650.0
2019-01-16 15:00:00,162.41,162.44,161.59,162.41,45170.0,145.2044,145.2312,144.4713,145.2044,45170.0
2019-01-16 15:30:00,162.45,162.46,162.04,162.44,112214.0,145.2402,145.2491,144.8736,145.2312,112214.0
2019-01-17 09:30:00,161.99,163.93,161.5,163.67,51819.0,144.8289,146.5634,144.3908,146.3309,51819.0
2019-01-17 10:00:00,163.75,166.05,163.61,165.56,68047.0,146.4025,148.4588,146.2773,148.0207,68047.0
2019-01-17 10:30:00,165.58,167.14,165.14,166.64,71441.0,148.0386,149.4333,147.6452,148.9863,71441.0
2019-01-17 11:00:00,166.54,167.42,166.44,166.59,149378.0,148.8969,149.6837,148.8075,148.9416,149378.0
2019-01-17 11:30:00,166.53,166.95,165.86,166.7,72662.0,148.8879,149.2635,148.2889,149.0399,72662.0
2019-01-17 12:00:00,166.62,166.9,165.95,166.38,25017.0,148.9684,149.2187,148.3694,148.7538,25017.0
2019-01-17 12:30:00,166.48,166.69,166.07,166.2,21513.0,148.8432,149.031,148.4767,148.5929,21513.0
2019-01-17 13:00:00,166.21,166.84,166.12,166.8,31851.0,148.6018,149.1651,148.5214,149.1293,31851.0
2019-01-17 13:30:00,166.75,166.81,165.77,166.2,87094.0,149.0846,149.1383,148.2085,148.5929,87094.0
2019-01-17 14:00:00,166.24,166.25,165.18,165.19,77512.0,148.6287,148.6376,147.681,147.6899,77512.0
2019-01-17 14:30:00,165.1,166.48,165.0,165.85,85086.0,147.6094,148.8432,147.52,148.28,85086.0
2019-01-17 15:00:00,165.81,165.9,165.08,165.82,54715.0,148.2442,148.3247,147.5916,148.2532,54715.0
2019-01-17 15:30:00,165.85,166.51,165.81,166.27,154166.0,148.28,148.8701,148.2442,148.6555,154166.0
2019-01-18 09:30:00,167.23,167.77,163.66,164.81,195650.0,149.5138,149.9966,146.322,147.3502,195650.0
2019-01-18 10:00:00,164.87,166.85,164.33,166.67,133652.0,147.4038,149.174,146.921,149.0131,133652.0
2019-01-18 10:30:00,166.68,168.4,166.41,168.2,132404.0,149.0221,150.5598,148.7807,150.381,132404.0
2019-01-18 11:00:00,168.25,168.53,167.42,167.63,80778.0,150.4257,150.6761,149.6837,149.8714,80778.0
2019-01-18 11:30:00,167.68,168.46,167.23,168.43,79622.0,149.9161,150.6135,149.5138,150.5867,79622.0
2019-01-18 12:00:00,168.45,168.66,168.02,168.34,58712.0,150.6045,150.7923,150.2201,150.5062,58712.0
2019-01-18 12:30:00,168.37,168.78,167.95,168.0,69963.0,150.533,150.8996,150.1575,150.2022,69963.0
2019-01-18 13:00:00,168.0,168.0,166.6,166.69,40095.0,150.2022,150.2022,148.9505,149.031,40095.0
2019-01-18 13:30:00,166.7,168.04,166.61,167.53,167130.0,149.0399,150.238,148.9595,149.782,167130.0
2019-01-18 14:00:00,167.52,167.58,166.84,167.04,41620.0,149.7731,149.8267,149.1651,149.3439,41620.0
2019-01-18 14:30:00,167.0,167.88,166.65,167.64,44903.0,149.3082,150.0949,148.9952,149.8804,44903.0
2019-01-18 15:00:00,167.51,167.53,166.76,166.81,88605.0,149.7641,149.782,149.0936,149.1383,88605.0
2019-01-18 15:30:00,166.8,167.68,166.73,167.58,154175.0,149.1293,149.9161,149.0668,149.8267,154175.0
2019-01-22 09:30:00,166.67,168.42,165.95,166.18,110525.0,149.0131,150.5777,148.3694,148.575,110525.0
2019-01-22 10:00:00,166.11,166.3,164.81,165.47,97592.0,148.5124,148.6823,147.3502,147.9402,97592.0
2019-01-22 10:30:00,165.53,166.75,165.48,166.29,123806.0,147.9939,149.0846,147.9492,148.6734,123806.0
2019-01-22 11:00:00,166.27,166.57,165.05,165.51,81432.0,148.6555,148.9237,147.5647,147.976,81432.0
2019-01-22 11:30:00,165.51,165.61,164.01,164.06,40596.0,147.976,148.0654,146.6349,146.6796,40596.0
2019-01-22 12:00:00,164.05,164.34,163.22,163.36,40060.0,146.6707,146.93,145.9286,146.0538,40060.0
2019-01-22 12:30:00,163.31,164.13,163.31,163.61,31728.0,146.0091,146.7422,146.0091,146.2773,31728.0
2019-01-22 13:00:00,163.59,163.61,162.62,163.07,60919.0,146.2594,146.2773,145.3922,145.7945,60919.0
2019-01-22 13:30:00,163.04,163.1,162.42,162.54,34603.0,145.7677,145.8213,145.2134,145.3206,34603.0
2019-01-22 14:00:00,162.43,163.15,162.26,162.97,43277.0,145.2223,145.866,145.0703,145.7051,43277.0
2019-01-22 14:30:00,162.94,163.06,162.38,162.81,65996.0,145.6783,145.7856,145.1776,145.562,65996.0
2019-01-22 15:00:00,162.77,163.08,162.39,163.05,70048.0,145.5263,145.8034,145.1865,145.7766,70048.0
2019-01-22 15:30:00,163.06,164.14,162.73,164.13,234611.0,145.7856,146.7511,145.4905,146.7422,234611.0
2019-01-23 09:30:00,164.04,165.75,162.16,165.5,70852.0,146.6617,148.1906,144.9809,147.9671,70852.0
2019-01-23 10:00:00,165.49,166.48,165.36,166.26,61613.0,147.9581,148.8432,147.8419,148.6466,61613.0
2019-01-23 10:30:00,166.23,166.6,165.43,165.69,33341.0,148.6197,148.9505,147.9045,148.1369,33341.0
2019-01-23 11:00:00,165.75,165.77,164.71,165.2,40317.0,148.1906,148.2085,147.2608,147.6988,40317.0
2019-01-23 11:30:00,165.15,165.15,163.34,163.65,41080.0,147.6541,147.6541,146.0359,146.3131,41080.0
2019-01-23 12:00:00,163.72,163.87,162.89,163.49,27407.0,146.3756,146.5097,145.6336,146.17,27407.0
2019-01-23 12:30:00,163.49,163.8,163.1,163.22,23547.0,146.17,146.4472,145.8213,145.9286,23547.0
2019-01-23 13:00:00,163.27,164.05,163.19,163.99,32069.0,145.9733,146.6707,145.9018,146.617,32069.0
2019-01-23 13:30:00,163.99,164.51,163.95,164.38,30611.0,146.617,147.0819,146.5813,146.9657,30611.0
2019-01-23 14:00:00,164.47,164.96,164.39,164.8,60953.0,147.0462,147.4843,146.9747,147.3412,60953.0
2019-01-23 14:30:00,164.83,164.83,164.17,164.68,42171.0,147.368,147.368,146.778,147.2339,42171.0
2019-01-23 15:00:00,164.68,165.1,164.42,165.04,53332.0,147.2339,147.6094,147.0015,147.5558,53332.0
2019-01-23 15:30:00,165.09,165.11,164.03,164.36,173755.0,147.6005,147.6184,146.6528,146.9478,173755.0
2019-01-24 09:30:00,164.81,164.97,161.17,161.31,52022.0,147.3502,147.4932,144.0958,144.221,52022.0
2019-01-24 10:00:00,161.16,161.93,159.39,159.69,64259.0,144.0868,144.7753,142.5044,142.7726,64259.0
2019-01-24 10:30:00,159.7,159.78,157.9,158.09,73115.0,142.7815,142.853,141.1722,141.3421,73115.0
2019-01-24 11:00:00,158.09,158.2,156.95,157.42,75062.0,141.3421,141.4404,140.3228,140.7431,75062.0
2019-01-24 11:30:00,157.4,157.75,156.85,157.75,78212.0,140.7252,141.0381,140.2334,141.0381,78212.0
2019-01-24 12:00:00,157.76,158.75,157.5,158.04,58954.0,141.047,141.9322,140.8146,141.2974,58954.0
2019-01-24 12:30:00,158.16,158.36,157.25,157.36,42615.0,141.4047,141.5835,140.5911,140.6894,42615.0
2019-01-24 13:00:00,157.45,157.52,156.64,156.81,42752.0,140.7699,140.8325,140.0457,140.1977,42752.0
2019-01-24 13:30:00,156.86,157.16,156.28,156.8,33999.0,140.2424,140.5106,139.7238,140.1887,33999.0
2019-01-24 14:00:00,156.85,157.11,156.6,156.6,46457.0,140.2334,140.4659,140.0099,140.0099,46457.0
2019-01-24 14:30:00,156.59,156.82,156.27,156.53,66523.0,140.001,140.2066,139.7149,139.9473,66523.0
2019-01-24 15:00:00,156.51,156.51,155.64,155.66,90859.0,139.9295,139.9295,139.1516,139.1695,90859.0
2019-01-24 15:30:00,155.69,156.49,155.64,156.28,244522.0,139.1963,139.9116,139.1516,139.7238,244522.0
2019-01-25 09:30:00,156.83,156.83,152.15,152.31,125996.0,140.2156,140.2156,136.0314,136.1744,125996.0
2019-01-25 10:00:00,152.15,152.51,151.32,151.33,141785.0,136.0314,136.3532,135.2893,135.2982,141785.0
2019-01-25 10:30:00,151.36,151.39,150.44,150.89,199064.0,135.325,135.3519,134.5025,134.9048,199064.0
2019-01-25 11:00:00,150.89,153.77,150.24,153.11,206141.0,134.9048,137.4797,134.3237,136.8897,206141.0
2019-01-25 11:30:00,153.22,154.5,153.02,153.99,97709.0,136.988,138.1324,136.8092,137.6764,97709.0
2019-01-25 12:00:00,154.0,154.5,153.84,154.29,45904.0,137.6854,138.1324,137.5423,137.9446,45904.0
2019-01-25 12:30:00,154.28,154.47,153.77,153.84,35068.0,137.9357,138.1056,137.4797,137.5423,35068.0
2019-01-25 13:00:00,153.8,153.91,152.63,153.34,34070.0,137.5066,137.6049,136.4605,137.0953,34070.0
2019-01-25 13:30:00,153.3,153.61,152.77,152.91,35354.0,137.0595,137.3367,136.5857,136.7108,35354.0
2019-01-25 14:00:00,152.89,153.07,152.2,152.35,35308.0,136.693,136.8539,136.0761,136.2102,35308.0
2019-01-25 14:30:00,152.35,152.8,152.12,152.65,38534.0,136.2102,136.6125,136.0045,136.4784,38534.0
2019-01-25 15:00:00,152.64,152.94,152.5,152.62,57097.0,136.4694,136.7377,136.3443,136.4516,57097.0
2019-01-25 15:30:00,152.66,153.23,152.33,153.2,166723.0,136.4873,136.9969,136.1923,136.9701,166723.0
2019-01-28 09:30:00,151.65,153.93,150.05,152.89,109413.0,135.5843,137.6228,134.1538,136.693,109413.0
2019-01-28 10:00:00,152.72,154.13,152.59,154.01,81245.0,136.541,137.8016,136.4247,137.6943,81245.0
2019-01-28 10:30:00,153.91,154.88,153.56,153.99,53032.0,137.6049,138.4721,137.292,137.6764,53032.0
2019-01-28 11:00:00,153.9,155.05,153.57,154.85,56475.0,137.596,138.6241,137.3009,138.4453,56475.0
2019-01-28 11:30:00,154.9,155.05,153.81,153.81,50001.0,138.49,138.6241,137.5155,137.5155,50001.0
2019-01-28 12:00:00,153.8,154.23,153.48,153.68,41294.0,137.5066,137.891,137.2205,137.3993,41294.0
2019-01-28 12:30:00,153.71,153.99,153.48,153.94,29143.0,137.4261,137.6764,137.2205,137.6317,29143.0
2019-01-28 13:00:00,153.89,154.41,153.66,154.2,26734.0,137.587,138.0519,137.3814,137.8642,26734.0
2019-01-28 13:30:00,154.23,154.61,153.99,154.42,36428.0,137.891,138.2307,137.6764,138.0609,36428.0
2019-01-28 14:00:00,154.42,154.47,153.85,153.99,31704.0,138.0609,138.1056,137.5513,137.6764,31704.0
2019-01-28 14:30:00,154.03,154.88,153.91,154.45,38383.0,137.7122,138.4721,137.6049,138.0877,38383.0
2019-01-28 15:00:00,154.49,155.0,154.11,154.84,55294.0,138.1235,138.5794,137.7837,138.4364,55294.0
2019-01-28 15:30:00,154.84,154.98,154.46,154.87,143573.0,138.4364,138.5615,138.0966,138.4632,143573.0
2019-01-29 09:30:00,154.15,154.41,151.75,153.69,136093.0,137.8195,138.0519,135.6737,137.4082,136093.0
2019-01-29 10:00:00,153.55,153.98,152.95,153.17,65506.0,137.283,137.6675,136.7466,136.9433,65506.0
2019-01-29 10:30:00,153.3,153.73,152.68,152.78,34841.0,137.0595,137.444,136.5052,136.5946,34841.0
2019-01-29 11:00:00,152.81,152.81,152.28,152.54,25834.0,136.6214,136.6214,136.1476,136.38,25834.0
2019-01-29 11:30:00,152.6,153.02,152.5,152.68,20659.0,136.4337,136.8092,136.3443,136.5052,20659.0
2019-01-29 12:00:00,152.63,153.18,152.62,152.72,22585.0,136.4605,136.9522,136.4516,136.541,22585.0
2019-01-29 12:30:00,152.75,152.75,152.29,152.3,16492.0,136.5678,136.5678,136.1565,136.1655,16492.0
2019-01-29 13:00:00,152.21,153.24,152.08,153.14,45045.0,136.085,137.0059,135.9688,136.9165,45045.0
2019-01-29 13:30:00,153.25,154.41,153.19,154.3,40039.0,137.0148,138.0519,136.9612,137.9536,40039.0
2019-01-29 14:00:00,154.26,154.43,153.87,154.43,35952.0,137.9178,138.0698,137.5691,138.0698,35952.0
2019-01-29 14:30:00,154.43,155.0,154.4,155.0,66884.0,138.0698,138.5794,138.043,138.5794,66884.0
2019-01-29 15:00:00,155.0,155.04,154.51,155.02,93155.0,138.5794,138.6152,138.1413,138.5973,93155.0
2019-01-29 15:30:00,155.03,155.45,154.95,155.39,173808.0,138.6062,138.9818,138.5347,138.9281,173808.0
2019-01-30 09:30:00,156.19,159.2,155.6,158.69,111849.0,139.6434,142.3345,139.1159,141.8785,111849.0
2019-01-30 10:00:00,158.75,159.22,158.23,159.2,45366.0,141.9322,142.3524,141.4672,142.3345,45366.0
2019-01-30 10:30:00,159.14,159.63,158.96,159.59,43017.0,142.2808,142.7189,142.1199,142.6832,43017.0
2019-01-30 11:00:00,159.68,160.1,159.3,160.0,56770.0,142.7636,143.1391,142.4239,143.0497,56770.0
2019-01-30 11:30:00,160.0,160.1,159.2,159.75,47415.0,143.0497,143.1391,142.3345,142.8262,47415.0
2019-01-30 12:00:00,159.75,160.2,159.71,159.84,49843.0,142.8262,143.2285,142.7905,142.9067,49843.0
2019-01-30 12:30:00,159.88,160.04,159.12,159.12,31940.0,142.9424,143.0855,142.263,142.263,31940.0
2019-01-30 13:00:00,159.09,159.11,158.59,158.61,22199.0,142.2361,142.254,141.7891,141.807,22199.0
2019-01-30 13:30:00,158.61,158.68,158.2,158.31,13662.0,141.807,141.8696,141.4404,141.5388,13662.0
2019-01-30 14:00:00,158.2,159.64,158.2,159.19,50361.0,141.4404,142.7279,141.4404,142.3255,50361.0
2019-01-30 14:30:00,159.2,159.45,158.52,159.31,48286.0,142.3345,142.558,141.7265,142.4328,48286.0
2019-01-30 15:00:00,159.33,159.38,158.7,158.8,49522.0,142.4507,142.4954,141.8875,141.9769,49522.0
2019-01-30 15:30:00,158.79,159.21,158.47,159.03,140100.0,141.9679,142.3434,141.6818,142.1825,140100.0
2019-01-31 09:30:00,158.4,159.41,155.78,157.44,148914.0,141.6192,142.5222,139.2768,140.7609,148914.0
2019-01-31 10:00:00,157.54,160.11,157.54,159.6,65117.0,140.8503,143.1481,140.8503,142.6921,65117.0
2019-01-31 10:30:00,159.71,159.83,158.96,159.01,56309.0,142.7905,142.8977,142.1199,142.1646,56309.0
2019-01-31 11:00:00,159.12,159.94,159.06,159.94,40082.0,142.263,142.9961,142.2093,142.9961,40082.0
2019-01-31 11:30:00,159.87,160.04,159.59,159.97,55197.0,142.9335,143.0855,142.6832,143.0229,55197.0
2019-01-31 12:00:00,160.03,160.11,159.27,159.27,42986.0,143.0766,143.1481,142.3971,142.3971,42986.0
2019-01-31 12:30:00,159.27,159.56,158.92,159.2,31676.0,142.3971,142.6563,142.0841,142.3345,31676.0
2019-01-31 13:00:00,159.2,159.44,159.0,159.16,34706.0,142.3345,142.5491,142.1557,142.2987,34706.0
2019-01-31 13:30:00,159.05,159.48,159.04,159.37,28877.0,142.2004,142.5848,142.1914,142.4865,28877.0
2019-01-31 14:00:00,159.36,159.93,159.0,159.0,39353.0,142.4775,142.9871,142.1557,142.1557,39353.0
2019-01-31 14:30:00,159.01,159.6,158.95,159.19,50899.0,142.1646,142.6921,142.111,142.3255,50899.0
2019-01-31 15:00:00,159.18,159.36,158.61,158.97,48800.0,142.3166,142.4775,141.807,142.1288,48800.0
2019-01-31 15:30:00,158.94,159.59,158.9,159.29,185566.0,142.102,142.6832,142.0663,142.4149,185566.0
2019-02-01 09:30:00,159.9,161.68,159.15,159.22,87470.0,142.9603,144.5518,142.2898,142.3524,87470.0
2019-02-01 10:00:00,159.44,159.96,159.07,159.39,36148.0,142.5491,143.014,142.2183,142.5044,36148.0
2019-02-01 10:30:00,159.46,159.62,158.82,158.87,43916.0,142.5669,142.71,141.9947,142.0394,43916.0
2019-02-01 11:00:00,158.83,159.18,158.66,158.75,39793.0,142.0037,142.3166,141.8517,141.9322,39793.0
2019-02-01 11:30:00,158.83,159.88,158.53,159.88,43352.0,142.0037,142.9424,141.7355,142.9424,43352.0
2019-02-01 12:00:00,159.88,159.93,158.92,159.24,56206.0,142.9424,142.9871,142.0841,142.3702,56206.0
2019-02-01 12:30:00,159.21,159.74,159.04,159.72,28109.0,142.3434,142.8173,142.1914,142.7994,28109.0
2019-02-01 13:00:00,159.72,159.85,159.39,159.39,32016.0,142.7994,142.9156,142.5044,142.5044,32016.0
2019-02-01 13:30:00,159.45,159.79,159.43,159.79,32733.0,142.558,142.862,142.5401,142.862,32733.0
2019-02-01 14:00:00,159.76,159.76,159.27,159.28,34496.0,142.8352,142.8352,142.3971,142.406,34496.0
2019-02-01 14:30:00,159.21,159.92,159.18,159.22,48139.0,142.3434,142.9782,142.3166,142.3524,48139.0
2019-02-01 15:00:00,159.18,159.41,159.11,159.34,50395.0,142.3166,142.5222,142.254,142.4597,50395.0
2019-02-01 15:30:00,159.35,159.62,159.0,159.05,153598.0,142.4686,142.71,142.1557,142.2004,153598.0
2019-02-04 09:30:00,159.63,159.81,157.76,159.09,72684.0,142.7189,142.8799,141.047,142.2361,72684.0
2019-02-04 10:00:00,159.32,159.32,158.17,158.74,31620.0,142.4418,142.4418,141.4136,141.9232,31620.0
2019-02-04 10:30:00,158.84,160.42,158.84,160.42,26120.0,142.0126,143.4252,142.0126,143.4252,26120.0
2019-02-04 11:00:00,160.34,160.67,159.69,160.15,28901.0,143.3537,143.6488,142.7726,143.1838,28901.0
2019-02-04 11:30:00,160.24,160.84,160.07,160.52,33449.0,143.2643,143.8007,143.1123,143.5146,33449.0
2019-02-04 12:00:00,160.68,161.2,160.64,161.1,23471.0,143.6577,144.1226,143.6219,144.0332,23471.0
2019-02-04 12:30:00,161.12,161.58,160.79,161.56,14861.0,144.0511,144.4623,143.756,144.4445,14861.0
2019-02-04 13:00:00,161.54,161.62,161.3,161.42,14815.0,144.4266,144.4981,144.212,144.3193,14815.0
2019-02-04 13:30:00,161.3,161.58,161.04,161.05,25000.0,144.212,144.4623,143.9796,143.9885,25000.0
2019-02-04 14:00:00,161.03,161.26,160.77,161.03,32642.0,143.9706,144.1762,143.7382,143.9706,32642.0
2019-02-04 14:30:00,161.02,161.4,160.87,161.08,39296.0,143.9617,144.3014,143.8276,144.0153,39296.0
2019-02-04 15:00:00,161.08,161.2,160.83,161.09,30896.0,144.0153,144.1226,143.7918,144.0243,30896.0
2019-02-04 15:30:00,161.09,161.56,161.04,161.39,105380.0,144.0243,144.4445,143.9796,144.2925,105380.0
2019-02-05 09:30:00,162.39,162.98,160.26,161.01,73949.0,145.1865,145.714,143.2822,143.9527,73949.0
2019-02-05 10:00:00,160.95,161.67,160.82,161.16,37278.0,143.8991,144.5428,143.7829,144.0868,37278.0
2019-02-05 10:30:00,161.21,161.81,161.09,161.68,33543.0,144.1315,144.668,144.0243,144.5518,33543.0
2019-02-05 11:00:00,161.74,161.98,160.73,160.83,40613.0,144.6054,144.82,143.7024,143.7918,40613.0
2019-02-05 11:30:00,160.74,161.44,160.62,160.8,49217.0,143.7113,144.3372,143.604,143.765,49217.0
2019-02-05 12:00:00,160.8,161.05,160.22,160.22,32436.0,143.765,143.9885,143.2464,143.2464,32436.0
2019-02-05 12:30:00,160.17,160.69,159.63,159.74,44233.0,143.2017,143.6666,142.7189,142.8173,44233.0
2019-02-05 13:00:00,159.8,160.25,159.75,160.12,34774.0,142.8709,143.2732,142.8262,143.157,34774.0
2019-02-05 13:30:00,160.13,160.27,159.65,159.65,34224.0,143.166,143.2911,142.7368,142.7368,34224.0
2019-02-05 14:00:00,159.63,161.25,159.63,160.97,50383.0,142.7189,144.1673,142.7189,143.917,50383.0
2019-02-05 14:30:00,160.91,161.23,160.54,160.73,41728.0,143.8633,144.1494,143.5325,143.7024,41728.0
2019-02-05 15:00:00,160.74,161.59,160.74,161.4,46370.0,143.7113,144.4713,143.7113,144.3014,46370.0
2019-02-05 15:30:00,161.43,161.54,160.79,161.45,118600.0,144.3282,144.4266,143.756,144.3461,118600.0
2019-02-06 09:30:00,161.38,161.81,159.43,159.43,55120.0,144.2835,144.668,142.5401,142.5401,55120.0
2019-02-06 10:00:00,159.43,160.04,158.83,158.96,89950.0,142.5401,143.0855,142.0037,142.1199,89950.0
2019-02-06 10:30:00,158.96,159.6,158.57,158.59,58829.0,142.1199,142.6921,141.7712,141.7891,58829.0
2019-02-06 11:00:00,158.59,159.32,158.0,158.0,64182.0,141.7891,142.4418,141.2616,141.2616,64182.0
2019-02-06 11:30:00,158.09,158.45,156.97,157.06,87243.0,141.3421,141.6639,140.3407,140.4212,87243.0
2019-02-06 12:00:00,157.17,157.64,156.9,157.22,41151.0,140.5195,140.9397,140.2781,140.5642,41151.0
2019-02-06 12:30:00,157.16,158.1,157.16,157.86,29344.0,140.5106,141.351,140.5106,141.1364,29344.0
2019-02-06 13:00:00,157.83,157.91,157.38,157.48,28588.0,141.1096,141.1811,140.7073,140.7967,28588.0
2019-02-06 13:30:00,157.46,158.13,157.46,158.09,36108.0,140.7788,141.3778,140.7788,141.3421,36108.0
2019-02-06 14:00:00,158.09,158.1,157.2,157.2,39200.0,141.3421,141.351,140.5464,140.5464,39200.0
2019-02-06 14:30:00,157.2,157.47,156.78,157.36,73669.0,140.5464,140.7878,140.1709,140.6894,73669.0
2019-02-06 15:00:00,157.39,157.44,156.7,156.8,60496.0,140.7162,140.7609,140.0993,140.1887,60496.0
2019-02-06 15:30:00,156.86,157.26,156.72,157.21,203515.0,140.2424,140.6,140.1172,140.5553,203515.0
2019-02-07 09:30:00,160.39,161.24,158.0,160.16,168804.0,143.3984,144.1584,141.2616,143.1928,168804.0
2019-02-07 10:00:00,160.21,161.64,159.33,159.79,120881.0,143.2375,144.516,142.4507,142.862,120881.0
2019-02-07 10:30:00,159.89,161.05,159.82,160.87,94330.0,142.9514,143.9885,142.8888,143.8276,94330.0
2019-02-07 11:00:00,160.99,161.02,159.81,160.88,85093.0,143.9349,143.9617,142.8799,143.8365,85093.0
2019-02-07 11:30:00,160.8,161.94,160.23,161.63,92914.0,143.765,144.7842,143.2554,144.507,92914.0
2019-02-07 12:00:00,161.55,162.36,161.02,162.22,60794.0,144.4355,145.1597,143.9617,145.0345,60794.0
2019-02-07 12:30:00,162.22,162.92,161.57,161.85,90996.0,145.0345,145.6604,144.4534,144.7037,90996.0
2019-02-07 13:00:00,161.91,162.47,161.85,162.01,45018.0,144.7574,145.2581,144.7037,144.8468,45018.0
2019-02-07 13:30:00,162.02,162.72,162.0,162.5,43448.0,144.8557,145.4816,144.8379,145.2849,43448.0
2019-02-07 14:00:00,162.45,162.53,161.82,162.36,32153.0,145.2402,145.3117,144.6769,145.1597,32153.0
2019-02-07 14:30:00,162.38,162.38,161.56,161.78,43889.0,145.1776,145.1776,144.4445,144.6412,43889.0
2019-02-07 15:00:00,161.74,162.49,161.56,162.21,58266.0,144.6054,145.2759,144.4445,145.0256,58266.0
2019-02-07 15:30:00,162.17,163.26,162.17,163.15,146054.0,144.9898,145.9644,144.9898,145.866,146054.0
2019-02-08 09:30:00,161.99,163.61,161.3,162.74,44671.0,144.8289,146.2773,144.212,145.4995,44671.0
2019-02-08 10:00:00,162.53,162.99,162.05,162.66,42816.0,145.3117,145.723,144.8826,145.4279,42816.0
2019-02-08 10:30:00,162.58,162.92,161.92,161.92,29029.0,145.3564,145.6604,144.7663,144.7663,29029.0
2019-02-08 11:00:00,161.82,161.82,161.38,161.68,30491.0,144.6769,144.6769,144.2835,144.5518,30491.0
2019-02-08 11:30:00,161.7,161.88,161.15,161.59,24880.0,144.5696,144.7306,144.0779,144.4713,24880.0
2019-02-08 12:00:00,161.68,162.22,161.12,162.02,23350.0,144.5518,145.0345,144.0511,144.8557,23350.0
2019-02-08 12:30:00,162.06,162.14,161.72,161.89,11861.0,144.8915,144.963,144.5875,144.7395,11861.0
2019-02-08 13:00:00,162.1,162.25,161.91,161.97,11600.0,144.9273,145.0614,144.7574,144.811,11600.0
2019-02-08 13:30:00,161.99,162.17,161.44,161.74,18475.0,144.8289,144.9898,144.3372,144.6054,18475.0
2019-02-08 14:00:00,161.86,162.13,161.67,161.98,18804.0,144.7127,144.9541,144.5428,144.82,18804.0
2019-02-08 14:30:00,161.89,162.26,161.78,161.9,22177.0,144.7395,145.0703,144.6412,144.7484,22177.0
2019-02-08 15:00:00,161.85,162.19,161.8,162.02,30794.0,144.7037,145.0077,144.659,144.8557,30794.0
2019-02-08 15:30:00,162.07,162.46,161.91,162.4,143936.0,144.9004,145.2491,144.7574,145.1955,143936.0
2019-02-11 09:30:00,162.44,164.1,162.44,162.99,83043.0,145.2312,146.7154,145.2312,145.723,83043.0
2019-02-11 10:00:00,163.21,163.88,163.21,163.69,34730.0,145.9197,146.5187,145.9197,146.3488,34730.0
2019-02-11 10:30:00,163.63,164.04,163.38,163.72,44899.0,146.2952,146.6617,146.0717,146.3756,44899.0
2019-02-11 11:00:00,163.75,163.85,163.22,163.3,27350.0,146.4025,146.4919,145.9286,146.0001,27350.0
2019-02-11 11:30:00,163.23,163.95,163.08,163.86,47335.0,145.9375,146.5813,145.8034,146.5008,47335.0
2019-02-11 12:00:00,163.91,164.28,163.81,163.92,19957.0,146.5455,146.8763,146.4561,146.5544,19957.0
2019-02-11 12:30:00,163.88,164.19,163.8,164.13,31399.0,146.5187,146.7958,146.4472,146.7422,31399.0
2019-02-11 13:00:00,164.24,164.53,164.01,164.01,21009.0,146.8405,147.0998,146.6349,146.6349,21009.0
2019-02-11 13:30:00,164.03,164.16,163.63,164.06,29807.0,146.6528,146.769,146.2952,146.6796,29807.0
2019-02-11 14:00:00,164.03,164.06,163.35,163.47,26331.0,146.6528,146.6796,146.0448,146.1521,26331.0
2019-02-11 14:30:00,163.38,164.29,163.38,164.11,57312.0,146.0717,146.8853,146.0717,146.7243,57312.0
2019-02-11 15:00:00,164.07,164.89,164.07,164.77,46430.0,146.6886,147.4217,146.6886,147.3144,46430.0
2019-02-11 15:30:00,164.75,165.35,164.42,165.13,167914.0,147.2965,147.833,147.0015,147.6363,167914.0
2019-02-12 09:30:00,165.87,167.81,165.48,167.72,120152.0,148.2979,150.0323,147.9492,149.9519,120152.0
2019-02-12 10:00:00,167.6,168.54,167.43,167.99,59540.0,149.8446,150.685,149.6926,150.1933,59540.0
2019-02-12 10:30:00,168.05,168.1,166.95,167.22,49847.0,150.2469,150.2916,149.2635,149.5048,49847.0
2019-02-12 11:00:00,167.28,167.42,166.89,166.96,30049.0,149.5585,149.6837,149.2098,149.2724,30049.0
2019-02-12 11:30:00,166.89,167.02,166.5,167.0,45091.0,149.2098,149.326,148.8611,149.3082,45091.0
2019-02-12 12:00:00,167.02,167.02,166.24,166.3,37332.0,149.326,149.326,148.6287,148.6823,37332.0
2019-02-12 12:30:00,166.31,167.2,166.31,167.03,33084.0,148.6913,149.487,148.6913,149.335,33084.0
2019-02-12 13:00:00,166.99,167.16,166.66,166.94,30621.0,149.2992,149.4512,149.0042,149.2545,30621.0
2019-02-12 13:30:00,166.94,167.29,166.77,167.29,31223.0,149.2545,149.5674,149.1025,149.5674,31223.0
2019-02-12 14:00:00,167.22,167.61,166.95,167.31,34695.0,149.5048,149.8535,149.2635,149.5853,34695.0
2019-02-12 14:30:00,167.33,167.48,166.93,167.34,52976.0,149.6032,149.7373,149.2456,149.6121,52976.0
2019-02-12 15:00:00,167.41,167.8,167.24,167.74,59936.0,149.6747,150.0234,149.5227,149.9698,59936.0
2019-02-12 15:30:00,167.79,168.0,167.46,167.88,169092.0,150.0145,150.2022,149.7194,150.0949,169092.0
2019-02-13 09:30:00,168.68,169.58,166.91,167.02,103803.0,150.8102,151.6148,149.2277,149.326,103803.0
2019-02-13 10:00:00,167.14,167.73,166.62,167.12,63878.0,149.4333,149.9608,148.9684,149.4154,63878.0
2019-02-13 10:30:00,167.02,167.96,166.6,167.75,51802.0,149.326,150.1665,148.9505,149.9787,51802.0
2019-02-13 11:00:00,167.68,167.82,165.99,166.38,59913.0,149.9161,150.0413,148.4052,148.7538,59913.0
2019-02-13 11:30:00,166.37,166.67,165.65,165.73,65026.0,148.7449,149.0131,148.1012,148.1727,65026.0
2019-02-13 12:00:00,165.74,166.3,165.74,165.82,54950.0,148.1816,148.6823,148.1816,148.2532,54950.0
2019-02-13 12:30:00,165.86,166.19,165.63,166.09,49842.0,148.2889,148.584,148.0833,148.4946,49842.0
2019-02-13 13:00:00,166.08,166.3,165.7,166.24,28363.0,148.4856,148.6823,148.1459,148.6287,28363.0
2019-02-13 13:30:00,166.27,166.75,166.12,166.12,53356.0,148.6555,149.0846,148.5214,148.5214,53356.0
2019-02-13 14:00:00,166.1,166.8,166.1,166.57,27796.0,148.5035,149.1293,148.5035,148.9237,27796.0
2019-02-13 14:30:00,166.57,166.71,166.19,166.56,63212.0,148.9237,149.0489,148.584,148.9148,63212.0
2019-02-13 15:00:00,166.53,166.84,166.38,166.74,52901.0,148.8879,149.1651,148.7538,149.0757,52901.0
2019-02-13 15:30:00,166.77,167.08,166.32,166.43,166408.0,149.1025,149.3797,148.7002,148.7985,166408.0
2019-02-14 09:30:00,165.92,166.21,164.25,166.11,56534.0,148.3426,148.6018,146.8495,148.5124,56534.0
2019-02-14 10:00:00,166.02,167.44,165.87,167.2,38529.0,148.432,149.7015,148.2979,149.487,38529.0
2019-02-14 10:30:00,167.31,167.56,166.44,167.43,23014.0,149.5853,149.8088,148.8075,149.6926,23014.0
2019-02-14 11:00:00,167.52,168.27,166.83,168.16,29658.0,149.7731,150.4436,149.1562,150.3453,29658.0
2019-02-14 11:30:00,168.22,168.88,168.15,168.28,54449.0,150.3989,150.989,150.3363,150.4526,54449.0
2019-02-14 12:00:00,168.33,169.34,168.31,169.21,35256.0,150.4973,151.4003,150.4794,151.284,35256.0
2019-02-14 12:30:00,169.21,169.31,168.48,168.62,18938.0,151.284,151.3734,150.6314,150.7565,18938.0
2019-02-14 13:00:00,168.63,169.0,168.59,168.66,12063.0,150.7655,151.0963,150.7297,150.7923,12063.0
2019-02-14 13:30:00,168.78,169.37,168.44,169.3,18948.0,150.8996,151.4271,150.5956,151.3645,18948.0
2019-02-14 14:00:00,169.31,169.31,168.91,169.04,31354.0,151.3734,151.3734,151.0158,151.132,31354.0
2019-02-14 14:30:00,169.05,169.28,168.79,168.87,18731.0,151.141,151.3466,150.9085,150.98,18731.0
2019-02-14 15:00:00,168.91,169.6,168.87,168.99,23058.0,151.0158,151.6327,150.98,151.0873,23058.0
2019-02-14 15:30:00,169.02,169.75,168.65,168.73,138503.0,151.1142,151.7668,150.7834,150.8549,138503.0
2019-02-15 09:30:00,169.83,170.0,167.67,169.81,122117.0,151.8383,151.9903,149.9072,151.8205,122117.0
2019-02-15 10:00:00,169.81,170.37,169.54,169.98,61736.0,151.8205,152.3211,151.5791,151.9725,61736.0
2019-02-15 10:30:00,169.97,170.03,168.89,169.99,67686.0,151.9635,152.0172,150.9979,151.9814,67686.0
2019-02-15 11:00:00,169.96,170.04,168.89,169.15,73826.0,151.9546,152.0261,150.9979,151.2304,73826.0
2019-02-15 11:30:00,169.19,169.41,168.89,169.4,33494.0,151.2661,151.4628,150.9979,151.4539,33494.0
2019-02-15 12:00:00,169.45,169.8,169.38,169.73,36041.0,151.4986,151.8115,151.436,151.7489,36041.0
2019-02-15 12:30:00,169.73,170.84,169.73,170.16,114362.0,151.7489,152.7413,151.7489,152.1334,114362.0
2019-02-15 13:00:00,170.12,170.13,169.75,169.85,27718.0,152.0976,152.1066,151.7668,151.8562,27718.0
2019-02-15 13:30:00,169.78,170.0,169.57,169.74,21796.0,151.7936,151.9903,151.6059,151.7579,21796.0
2019-02-15 14:00:00,169.7,170.0,169.68,169.77,28018.0,151.7221,151.9903,151.7042,151.7847,28018.0
2019-02-15 14:30:00,169.81,170.22,169.53,170.1,84695.0,151.8205,152.187,151.5701,152.0797,84695.0
2019-02-15 15:00:00,170.11,170.15,169.8,169.9,78944.0,152.0887,152.1244,151.8115,151.9009,78944.0
2019-02-15 15:30:00,169.87,170.14,169.33,169.99,223720.0,151.8741,152.1155,151.3913,151.9814,223720.0
2019-02-19 09:30:00,170.01,178.69,169.21,170.44,621767.0,151.9993,159.7597,151.284,152.3837,621767.0
2019-02-19 10:00:00,170.44,171.99,167.99,168.38,372636.0,152.3837,153.7695,150.1933,150.542,372636.0
2019-02-19 10:30:00,168.38,172.06,168.12,171.38,219813.0,150.542,153.8321,150.3095,153.2241,219813.0
2019-02-19 11:00:00,171.48,173.25,170.51,171.13,253084.0,153.3135,154.896,152.4463,153.0006,253084.0
2019-02-19 11:30:00,171.03,171.6,169.43,169.96,149620.0,152.9112,153.4208,151.4807,151.9546,149620.0
2019-02-19 12:00:00,169.95,170.13,167.84,168.27,116573.0,151.9456,152.1066,150.0592,150.4436,116573.0
2019-02-19 12:30:00,168.4,169.04,167.97,168.15,74128.0,150.5598,151.132,150.1754,150.3363,74128.0
2019-02-19 13:00:00,168.0,168.0,166.8,167.8,103029.0,150.2022,150.2022,149.1293,150.0234,103029.0
2019-02-19 13:30:00,167.81,167.84,166.42,167.45,98732.0,150.0323,150.0592,148.7896,149.7105,98732.0
2019-02-19 14:00:00,167.37,167.71,166.83,167.5,69489.0,149.639,149.9429,149.1562,149.7552,69489.0
2019-02-19 14:30:00,167.56,168.38,167.25,167.77,80701.0,149.8088,150.542,149.5317,149.9966,80701.0
2019-02-19 15:00:00,167.78,168.56,166.96,167.43,127062.0,150.0055,150.7029,149.2724,149.6926,127062.0
2019-02-19 15:30:00,167.38,167.82,167.09,167.17,251446.0,149.6479,150.0413,149.3886,149.4601,251446.0
2019-02-20 09:30:00,166.0,167.03,162.85,163.05,282162.0,148.4141,149.335,145.5978,145.7766,282162.0
2019-02-20 10:00:00,162.88,164.94,162.59,164.46,129518.0,145.6246,147.4664,145.3653,147.0372,129518.0
2019-02-20 10:30:00,164.39,164.73,163.01,163.86,97964.0,146.9747,147.2786,145.7409,146.5008,97964.0
2019-02-20 11:00:00,163.9,165.33,163.37,164.88,62467.0,146.5366,147.8151,146.0627,147.4127,62467.0
2019-02-20 11:30:00,164.97,166.48,164.86,166.15,94252.0,147.4932,148.8432,147.3949,148.5482,94252.0
2019-02-20 12:00:00,166.15,166.41,165.09,165.15,83760.0,148.5482,148.7807,147.6005,147.6541,83760.0
2019-02-20 12:30:00,165.03,165.19,164.38,164.48,73015.0,147.5469,147.6899,146.9657,147.0551,73015.0
2019-02-20 13:00:00,164.44,164.9,164.14,164.5,63852.0,147.0194,147.4306,146.7511,147.073,63852.0
2019-02-20 13:30:00,164.5,165.75,164.49,165.36,61749.0,147.073,148.1906,147.0641,147.8419,61749.0
2019-02-20 14:00:00,165.4,166.17,165.1,165.65,56366.0,147.8777,148.5661,147.6094,148.1012,56366.0
2019-02-20 14:30:00,165.61,166.06,165.5,165.7,54170.0,148.0654,148.4677,147.9671,148.1459,54170.0
2019-02-20 15:00:00,165.75,166.41,165.5,166.15,73431.0,148.1906,148.7807,147.9671,148.5482,73431.0
2019-02-20 15:30:00,166.18,166.64,165.75,165.99,239206.0,148.575,148.9863,148.1906,148.4052,239206.0
2019-02-21 09:30:00,166.21,166.21,162.17,162.3,125775.0,148.6018,148.6018,144.9898,145.1061,125775.0
2019-02-21 10:00:00,162.44,162.53,161.0,161.72,154982.0,145.2312,145.3117,143.9438,144.5875,154982.0
2019-02-21 10:30:00,161.43,162.23,160.79,161.98,106579.0,144.3282,145.0435,143.756,144.82,106579.0
2019-02-21 11:00:00,161.95,162.49,161.21,161.32,84586.0,144.7931,145.2759,144.1315,144.2299,84586.0
2019-02-21 11:30:00,161.33,161.83,160.56,161.19,70454.0,144.2388,144.6859,143.5504,144.1137,70454.0
2019-02-21 12:00:00,161.24,161.86,160.91,160.91,55703.0,144.1584,144.7127,143.8633,143.8633,55703.0
2019-02-21 12:30:00,160.91,161.6,160.76,161.54,59421.0,143.8633,144.4802,143.7292,144.4266,59421.0
2019-02-21 13:00:00,161.51,161.77,161.07,161.07,31724.0,144.3998,144.6322,144.0064,144.0064,31724.0
2019-02-21 13:30:00,161.16,161.56,161.08,161.49,24706.0,144.0868,144.4445,144.0153,144.3819,24706.0
2019-02-21 14:00:00,161.54,161.73,160.81,160.82,57651.0,144.4266,144.5965,143.7739,143.7829,57651.0
2019-02-21 14:30:00,160.89,160.98,160.19,160.49,62779.0,143.8454,143.9259,143.2196,143.4878,62779.0
2019-02-21 15:00:00,160.43,161.54,160.39,160.89,85151.0,143.4342,144.4266,143.3984,143.8454,85151.0
2019-02-21 15:30:00,160.95,161.37,160.6,161.31,222559.0,143.8991,144.2746,143.5862,144.221,222559.0
2019-02-22 09:30:00,161.31,161.88,160.01,160.45,74439.0,144.221,144.7306,143.0587,143.4521,74439.0
2019-02-22 10:00:00,160.45,161.1,158.91,159.33,114816.0,143.4521,144.0332,142.0752,142.4507,114816.0
2019-02-22 10:30:00,159.33,160.19,159.13,160.0,83600.0,142.4507,143.2196,142.2719,143.0497,83600.0
2019-02-22 11:00:00,160.05,160.92,159.95,160.92,63088.0,143.0944,143.8723,143.005,143.8723,63088.0
2019-02-22 11:30:00,160.89,160.89,160.06,160.15,24993.0,143.8454,143.8454,143.1034,143.1838,24993.0
2019-02-22 12:00:00,160.19,160.91,160.13,160.57,68262.0,143.2196,143.8633,143.166,143.5593,68262.0
2019-02-22 12:30:00,160.59,160.66,160.22,160.31,30689.0,143.5772,143.6398,143.2464,143.3269,30689.0
2019-02-22 13:00:00,160.26,160.7,160.18,160.55,32148.0,143.2822,143.6756,143.2107,143.5415,32148.0
2019-02-22 13:30:00,160.59,160.91,160.39,160.88,46399.0,143.5772,143.8633,143.3984,143.8365,46399.0
2019-02-22 14:00:00,160.88,161.75,160.82,161.25,45643.0,143.8365,144.6143,143.7829,144.1673,45643.0
2019-02-22 14:30:00,161.25,161.53,160.77,160.92,38663.0,144.1673,144.4176,143.7382,143.8723,38663.0
2019-02-22 15:00:00,160.89,161.36,160.74,161.19,49229.0,143.8454,144.2657,143.7113,144.1137,49229.0
2019-02-22 15:30:00,161.21,161.57,160.92,161.45,139747.0,144.1315,144.4534,143.8723,144.3461,139747.0
2019-02-25 09:30:00,162.63,163.32,160.76,162.63,99343.0,145.4011,146.018,143.7292,145.4011,99343.0
2019-02-25 10:00:00,162.52,162.52,160.17,160.7,62697.0,145.3028,145.3028,143.2017,143.6756,62697.0
2019-02-25 10:30:00,160.67,161.24,160.3,161.02,84286.0,143.6488,144.1584,143.3179,143.9617,84286.0
2019-02-25 11:00:00,160.98,161.04,158.71,158.71,75022.0,143.9259,143.9796,141.8964,141.8964,75022.0
2019-02-25 11:30:00,158.61,159.06,158.5,158.5,50903.0,141.807,142.2093,141.7086,141.7086,50903.0
2019-02-25 12:00:00,158.5,158.89,156.26,156.78,98864.0,141.7086,142.0573,139.7059,140.1709,98864.0
2019-02-25 12:30:00,156.75,158.08,156.57,157.31,110588.0,140.144,141.3331,139.9831,140.6447,110588.0
2019-02-25 13:00:00,157.42,157.79,157.0,157.22,43930.0,140.7431,141.0739,140.3675,140.5642,43930.0
2019-02-25 13:30:00,157.23,157.28,156.63,156.99,63703.0,140.5732,140.6179,140.0367,140.3586,63703.0
2019-02-25 14:00:00,156.99,157.35,156.46,156.62,44831.0,140.3586,140.6805,139.8848,140.0278,44831.0
2019-02-25 14:30:00,156.64,156.74,156.13,156.26,49303.0,140.0457,140.1351,139.5897,139.7059,49303.0
2019-02-25 15:00:00,156.27,157.26,156.12,156.57,163958.0,139.7149,140.6,139.5808,139.9831,163958.0
2019-02-25 15:30:00,156.55,158.28,156.44,157.69,347809.0,139.9652,141.5119,139.8669,140.9844,347809.0
2019-02-26 09:30:00,163.0,165.01,162.51,164.75,384923.0,145.7319,147.529,145.2938,147.2965,384923.0
2019-02-26 10:00:00,164.73,165.83,163.8,164.7,234411.0,147.2786,148.2621,146.4472,147.2518,234411.0
2019-02-26 10:30:00,164.63,164.99,162.24,163.02,158674.0,147.1892,147.5111,145.0524,145.7498,158674.0
2019-02-26 11:00:00,162.95,163.11,162.33,162.49,82799.0,145.6872,145.8303,145.1329,145.2759,82799.0
2019-02-26 11:30:00,162.56,163.01,162.06,162.16,101405.0,145.3385,145.7409,144.8915,144.9809,101405.0
2019-02-26 12:00:00,162.14,162.56,161.79,162.16,92665.0,144.963,145.3385,144.6501,144.9809,92665.0
2019-02-26 12:30:00,162.11,162.21,161.54,161.66,56582.0,144.9362,145.0256,144.4266,144.5339,56582.0
2019-02-26 13:00:00,161.63,162.67,161.48,162.15,79242.0,144.507,145.4369,144.3729,144.972,79242.0
2019-02-26 13:30:00,162.04,162.72,161.83,162.47,34869.0,144.8736,145.4816,144.6859,145.2581,34869.0
2019-02-26 14:00:00,162.42,162.46,161.78,162.04,35345.0,145.2134,145.2491,144.6412,144.8736,35345.0
2019-02-26 14:30:00,162.05,162.88,162.05,162.69,55997.0,144.8826,145.6246,144.8826,145.4548,55997.0
2019-02-26 15:00:00,162.69,162.93,162.51,162.51,74561.0,145.4548,145.6693,145.2938,145.2938,74561.0
2019-02-26 15:30:00,162.53,163.14,162.52,162.9,245410.0,145.3117,145.8571,145.3028,145.6425,245410.0
2019-02-27 09:30:00,162.59,162.78,159.55,159.55,109551.0,145.3653,145.5352,142.6474,142.6474,109551.0
2019-02-27 10:00:00,159.45,159.45,157.85,158.68,63198.0,142.558,142.558,141.1275,141.8696,63198.0
2019-02-27 10:30:00,158.83,158.89,156.76,157.12,61950.0,142.0037,142.0573,140.153,140.4748,61950.0
2019-02-27 11:00:00,157.11,158.41,156.68,158.06,71115.0,140.4659,141.6282,140.0814,141.3153,71115.0
2019-02-27 11:30:00,158.18,158.24,157.63,157.67,51143.0,141.4225,141.4762,140.9308,140.9666,51143.0
2019-02-27 12:00:00,157.68,158.16,157.57,157.75,34825.0,140.9755,141.4047,140.8772,141.0381,34825.0
2019-02-27 12:30:00,157.77,158.15,157.52,157.98,29449.0,141.056,141.3957,140.8325,141.2437,29449.0
2019-02-27 13:00:00,157.95,158.39,157.75,157.8,30052.0,141.2169,141.6103,141.0381,141.0828,30052.0
2019-02-27 13:30:00,157.85,158.12,157.85,157.96,35614.0,141.1275,141.3689,141.1275,141.2258,35614.0
2019-02-27 14:00:00,158.09,159.29,157.91,158.66,70098.0,141.3421,142.4149,141.1811,141.8517,70098.0
2019-02-27 14:30:00,158.69,159.08,158.26,158.37,43317.0,141.8785,142.2272,141.4941,141.5924,43317.0
2019-02-27 15:00:00,158.37,158.44,158.13,158.4,87440.0,141.5924,141.655,141.3778,141.6192,87440.0
2019-02-27 15:30:00,158.41,159.18,158.22,158.31,163847.0,141.6282,142.3166,141.4583,141.5388,163847.0
2019-02-28 09:30:00,156.72,158.95,156.72,157.92,74817.0,140.1172,142.111,140.1172,141.1901,74817.0
2019-02-28 10:00:00,157.78,158.1,157.44,157.62,19387.0,141.0649,141.351,140.7609,140.9219,19387.0
2019-02-28 10:30:00,157.72,162.16,157.64,161.56,185427.0,141.0113,144.9809,140.9397,144.4445,185427.0
2019-02-28 11:00:00,161.57,162.5,160.77,162.38,90883.0,144.4534,145.2849,143.7382,145.1776,90883.0
2019-02-28 11:30:00,162.27,163.77,162.08,162.19,70061.0,145.0792,146.4203,144.9094,145.0077,70061.0
2019-02-28 12:00:00,162.06,162.19,161.6,161.62,26902.0,144.8915,145.0077,144.4802,144.4981,26902.0
2019-02-28 12:30:00,161.56,161.71,160.7,161.2,25128.0,144.4445,144.5786,143.6756,144.1226,25128.0
2019-02-28 13:00:00,161.06,161.86,160.87,161.65,33416.0,143.9974,144.7127,143.8276,144.5249,33416.0
2019-02-28 13:30:00,161.63,161.98,161.22,161.89,73537.0,144.507,144.82,144.1405,144.7395,73537.0
2019-02-28 14:00:00,161.83,162.25,161.58,161.89,42500.0,144.6859,145.0614,144.4623,144.7395,42500.0
2019-02-28 14:30:00,161.88,162.06,161.63,161.87,45784.0,144.7306,144.8915,144.507,144.7216,45784.0
2019-02-28 15:00:00,161.87,162.14,161.76,162.07,46213.0,144.7216,144.963,144.6233,144.9004,46213.0
2019-02-28 15:30:00,162.07,162.62,161.76,161.79,241876.0,144.9004,145.3922,144.6233,144.6501,241876.0
2019-03-01 09:30:00,162.25,163.25,161.32,161.75,173447.0,145.0614,145.9554,144.2299,144.6143,173447.0
2019-03-01 10:00:00,161.32,161.49,159.56,159.69,65411.0,144.2299,144.3819,142.6563,142.7726,65411.0
2019-03-01 10:30:00,159.69,160.08,159.19,159.87,75844.0,142.7726,143.1213,142.3255,142.9335,75844.0
2019-03-01 11:00:00,159.9,159.92,158.3,158.96,112990.0,142.9603,142.9782,141.5298,142.1199,112990.0
2019-03-01 11:30:00,158.88,158.92,158.05,158.92,87190.0,142.0484,142.0841,141.3063,142.0841,87190.0
2019-03-01 12:00:00,158.92,159.55,158.85,159.5,34664.0,142.0841,142.6474,142.0216,142.6027,34664.0
2019-03-01 12:30:00,159.51,160.06,159.37,159.68,73110.0,142.6116,143.1034,142.4865,142.7636,73110.0
2019-03-01 13:00:00,159.73,159.99,159.38,159.89,25450.0,142.8083,143.0408,142.4954,142.9514,25450.0
2019-03-01 13:30:00,159.86,160.62,159.85,160.49,56660.0,142.9246,143.604,142.9156,143.4878,56660.0
2019-03-01 14:00:00,160.35,160.79,160.31,160.56,41038.0,143.3627,143.756,143.3269,143.5504,41038.0
2019-03-01 14:30:00,160.52,160.59,160.16,160.27,35312.0,143.5146,143.5772,143.1928,143.2911,35312.0
2019-03-01 15:00:00,160.23,161.1,160.18,161.01,70337.0,143.2554,144.0332,143.2107,143.9527,70337.0
2019-03-01 15:30:00,161.01,161.4,160.45,160.63,160914.0,143.9527,144.3014,143.4521,143.613,160914.0
2019-03-04 09:30:00,161.92,161.92,159.16,159.42,59448.0,144.7663,144.7663,142.2987,142.5312,59448.0
2019-03-04 10:00:00,159.47,160.32,158.67,160.21,84977.0,142.5759,143.3358,141.8606,143.2375,84977.0
2019-03-04 10:30:00,160.22,160.22,158.09,158.2,74281.0,143.2464,143.2464,141.3421,141.4404,74281.0
2019-03-04 11:00:00,158.19,158.64,157.69,157.69,41576.0,141.4315,141.8338,140.9844,140.9844,41576.0
2019-03-04 11:30:00,157.67,157.87,157.28,157.65,41201.0,140.9666,141.1454,140.6179,140.9487,41201.0
2019-03-04 12:00:00,157.49,157.85,157.07,157.74,34184.0,140.8056,141.1275,140.4301,141.0292,34184.0
2019-03-04 12:30:00,157.68,157.98,156.95,157.11,35809.0,140.9755,141.2437,140.3228,140.4659,35809.0
2019-03-04 13:00:00,157.03,158.02,156.92,158.02,17920.0,140.3944,141.2795,140.296,141.2795,17920.0
2019-03-04 13:30:00,158.01,158.35,157.9,157.98,12862.0,141.2705,141.5745,141.1722,141.2437,12862.0
2019-03-04 14:00:00,157.94,158.5,157.74,158.5,19682.0,141.208,141.7086,141.0292,141.7086,19682.0
2019-03-04 14:30:00,158.44,158.53,158.05,158.16,29431.0,141.655,141.7355,141.3063,141.4047,29431.0
2019-03-04 15:00:00,158.14,158.22,157.44,157.75,50154.0,141.3868,141.4583,140.7609,141.0381,50154.0
2019-03-04 15:30:00,157.73,158.47,157.68,158.38,222400.0,141.0202,141.6818,140.9755,141.6014,222400.0
2019-03-05 09:30:00,158.51,159.29,157.43,158.05,72034.0,141.7176,142.4149,140.752,141.3063,72034.0
2019-03-05 10:00:00,157.94,159.59,157.94,159.31,41753.0,141.208,142.6832,141.208,142.4328,41753.0
2019-03-05 10:30:00,159.28,159.44,158.3,158.43,44266.0,142.406,142.5491,141.5298,141.6461,44266.0
2019-03-05 11:00:00,158.5,159.2,158.1,159.2,21863.0,141.7086,142.3345,141.351,142.3345,21863.0
2019-03-05 11:30:00,159.2,159.82,158.69,158.86,59064.0,142.3345,142.8888,141.8785,142.0305,59064.0
2019-03-05 12:00:00,158.81,159.3,158.64,159.04,26107.0,141.9858,142.4239,141.8338,142.1914,26107.0
2019-03-05 12:30:00,159.0,159.07,158.38,158.38,19443.0,142.1557,142.2183,141.6014,141.6014,19443.0
2019-03-05 13:00:00,158.48,158.75,158.4,158.42,23558.0,141.6908,141.9322,141.6192,141.6371,23558.0
2019-03-05 13:30:00,158.36,158.43,157.99,158.26,46952.0,141.5835,141.6461,141.2527,141.4941,46952.0
2019-03-05 14:00:00,158.27,158.63,158.21,158.57,34742.0,141.503,141.8249,141.4494,141.7712,34742.0
2019-03-05 14:30:00,158.53,158.64,158.1,158.29,29489.0,141.7355,141.8338,141.351,141.5209,29489.0
2019-03-05 15:00:00,158.24,158.4,157.67,157.99,46100.0,141.4762,141.6192,140.9666,141.2527,46100.0
2019-03-05 15:30:00,158.06,158.36,157.27,157.31,159595.0,141.3153,141.5835,140.6089,140.6447,159595.0
2019-03-06 09:30:00,157.82,158.11,156.56,156.98,33455.0,141.1007,141.36,139.9742,140.3497,33455.0
2019-03-06 10:00:00,156.91,157.08,156.42,157.01,50478.0,140.2871,140.4391,139.849,140.3765,50478.0
2019-03-06 10:30:00,157.07,157.47,156.97,157.42,50410.0,140.4301,140.7878,140.3407,140.7431,50410.0
2019-03-06 11:00:00,157.48,158.37,157.37,158.27,36873.0,140.7967,141.5924,140.6984,141.503,36873.0
2019-03-06 11:30:00,158.32,158.5,157.94,158.05,47156.0,141.5477,141.7086,141.208,141.3063,47156.0
2019-03-06 12:00:00,157.98,158.63,157.86,157.98,36846.0,141.2437,141.8249,141.1364,141.2437,36846.0
2019-03-06 12:30:00,158.01,158.53,158.01,158.37,39616.0,141.2705,141.7355,141.2705,141.5924,39616.0
2019-03-06 13:00:00,158.45,158.81,158.28,158.62,71939.0,141.6639,141.9858,141.5119,141.8159,71939.0
2019-03-06 13:30:00,158.73,158.97,158.46,158.92,25784.0,141.9143,142.1288,141.6729,142.0841,25784.0
2019-03-06 14:00:00,158.98,159.1,158.62,159.05,48888.0,142.1378,142.2451,141.8159,142.2004,48888.0
2019-03-06 14:30:00,159.11,159.13,158.58,158.58,35807.0,142.254,142.2719,141.7802,141.7802,35807.0
2019-03-06 15:00:00,158.52,158.67,158.25,158.34,71194.0,141.7265,141.8606,141.4851,141.5656,71194.0
2019-03-06 15:30:00,158.34,158.53,157.9,158.0,143763.0,141.5656,141.7355,141.1722,141.2616,143763.0
2019-03-07 09:30:00,157.09,157.31,155.65,156.46,34472.0,140.448,140.6447,139.1606,139.8848,34472.0
2019-03-07 10:00:00,156.46,156.74,155.57,155.67,70949.0,139.8848,140.1351,139.089,139.1784,70949.0
2019-03-07 10:30:00,155.56,155.7,154.71,154.71,46263.0,139.0801,139.2053,138.3201,138.3201,46263.0
2019-03-07 11:00:00,154.77,155.06,154.22,154.66,38675.0,138.3738,138.6331,137.8821,138.2754,38675.0
2019-03-07 11:30:00,154.71,154.99,154.12,154.81,66033.0,138.3201,138.5705,137.7927,138.4096,66033.0
2019-03-07 12:00:00,154.79,154.93,154.35,154.62,94049.0,138.3917,138.5168,137.9983,138.2397,94049.0
2019-03-07 12:30:00,154.67,155.21,154.6,155.04,36908.0,138.2844,138.7672,138.2218,138.6152,36908.0
2019-03-07 13:00:00,155.0,155.14,154.85,154.99,21387.0,138.5794,138.7046,138.4453,138.5705,21387.0
2019-03-07 13:30:00,155.0,155.11,154.63,154.72,27062.0,138.5794,138.6778,138.2486,138.3291,27062.0
2019-03-07 14:00:00,154.75,154.81,154.29,154.65,27660.0,138.3559,138.4096,137.9446,138.2665,27660.0
2019-03-07 14:30:00,154.69,154.8,154.23,154.29,31299.0,138.3023,138.4006,137.891,137.9446,31299.0
2019-03-07 15:00:00,154.4,154.72,154.1,154.42,75576.0,138.043,138.3291,137.7748,138.0609,75576.0
2019-03-07 15:30:00,154.43,154.6,154.01,154.14,99725.0,138.0698,138.2218,137.6943,137.8105,99725.0
2019-03-08 09:30:00,152.85,153.19,151.85,151.97,77945.0,136.6572,136.9612,135.7631,135.8704,77945.0
2019-03-08 10:00:00,152.05,152.05,151.11,151.2,52153.0,135.9419,135.9419,135.1015,135.182,52153.0
2019-03-08 10:30:00,151.21,151.59,150.7,150.83,65758.0,135.1909,135.5307,134.735,134.8512,65758.0
2019-03-08 11:00:00,150.8,151.14,150.5,150.75,63111.0,134.8244,135.1284,134.5562,134.7797,63111.0
2019-03-08 11:30:00,150.79,151.19,150.61,150.77,46595.0,134.8154,135.1731,134.6545,134.7975,46595.0
2019-03-08 12:00:00,150.77,151.69,150.58,151.55,47928.0,134.7975,135.6201,134.6277,135.4949,47928.0
2019-03-08 12:30:00,151.39,151.87,151.3,151.7,32494.0,135.3519,135.781,135.2714,135.629,32494.0
2019-03-08 13:00:00,151.76,151.85,151.48,151.67,24319.0,135.6827,135.7631,135.4323,135.6022,24319.0
2019-03-08 13:30:00,151.58,151.91,151.09,151.1,37557.0,135.5217,135.8168,135.0836,135.0926,37557.0
2019-03-08 14:00:00,151.13,151.17,150.75,150.76,37331.0,135.1194,135.1552,134.7797,134.7886,37331.0
2019-03-08 14:30:00,150.75,151.48,150.75,151.48,41985.0,134.7797,135.4323,134.7797,135.4323,41985.0
2019-03-08 15:00:00,151.4,151.55,151.15,151.21,52517.0,135.3608,135.4949,135.1373,135.1909,52517.0
2019-03-08 15:30:00,151.19,151.97,151.17,151.78,139022.0,135.1731,135.8704,135.1552,135.7006,139022.0
2019-03-11 09:30:00,152.26,153.82,152.08,153.67,95334.0,136.1297,137.5244,135.9688,137.3903,95334.0
2019-03-11 10:00:00,153.53,153.83,153.45,153.82,51478.0,137.2652,137.5334,137.1936,137.5244,51478.0
2019-03-11 10:30:00,153.76,153.89,153.42,153.6,45660.0,137.4708,137.587,137.1668,137.3277,45660.0
2019-03-11 11:00:00,153.54,154.3,153.5,154.3,40957.0,137.2741,137.9536,137.2383,137.9536,40957.0
2019-03-11 11:30:00,154.26,154.76,153.8,153.95,47857.0,137.9178,138.3649,137.5066,137.6407,47857.0
2019-03-11 12:00:00,154.0,154.88,153.95,154.7,94691.0,137.6854,138.4721,137.6407,138.3112,94691.0
2019-03-11 12:30:00,154.7,155.33,154.69,155.18,27399.0,138.3112,138.8745,138.3023,138.7404,27399.0
2019-03-11 13:00:00,155.15,155.53,155.15,155.49,22237.0,138.7135,139.0533,138.7135,139.0175,22237.0
2019-03-11 13:30:00,155.51,155.7,155.13,155.28,19474.0,139.0354,139.2053,138.6957,138.8298,19474.0
2019-03-11 14:00:00,155.24,155.3,154.65,154.77,39654.0,138.794,138.8476,138.2665,138.3738,39654.0
2019-03-11 14:30:00,154.75,155.1,154.52,155.09,33593.0,138.3559,138.6688,138.1503,138.6599,33593.0
2019-03-11 15:00:00,155.08,155.41,154.97,155.03,63552.0,138.651,138.946,138.5526,138.6062,63552.0
2019-03-11 15:30:00,155.09,155.78,155.08,155.47,149914.0,138.6599,139.2768,138.651,138.9996,149914.0
2019-03-12 09:30:00,155.62,155.62,154.31,154.91,57859.0,139.1337,139.1337,137.9625,138.499,57859.0
2019-03-12 10:00:00,154.78,154.94,153.95,154.22,33225.0,138.3827,138.5258,137.6407,137.8821,33225.0
2019-03-12 10:30:00,154.24,154.4,153.07,153.15,52647.0,137.8999,138.043,136.8539,136.9254,52647.0
2019-03-12 11:00:00,153.2,153.39,152.94,153.06,30515.0,136.9701,137.14,136.7377,136.8449,30515.0
2019-03-12 11:30:00,153.06,153.48,152.9,153.18,43314.0,136.8449,137.2205,136.7019,136.9522,43314.0
2019-03-12 12:00:00,153.19,153.95,153.09,153.74,37103.0,136.9612,137.6407,136.8718,137.4529,37103.0
2019-03-12 12:30:00,153.75,153.97,153.41,153.73,20147.0,137.4619,137.6585,137.1579,137.444,20147.0
2019-03-12 13:00:00,153.67,154.12,153.65,153.86,30971.0,137.3903,137.7927,137.3724,137.5602,30971.0
2019-03-12 13:30:00,153.89,154.79,153.81,154.63,29991.0,137.587,138.3917,137.5155,138.2486,29991.0
2019-03-12 14:00:00,154.63,154.74,154.29,154.34,26693.0,138.2486,138.347,137.9446,137.9893,26693.0
2019-03-12 14:30:00,154.35,154.48,154.21,154.39,18584.0,137.9983,138.1145,137.8731,138.034,18584.0
2019-03-12 15:00:00,154.31,154.57,154.08,154.39,41110.0,137.9625,138.195,137.7569,138.034,41110.0
2019-03-12 15:30:00,154.37,154.94,154.27,154.88,133018.0,138.0162,138.5258,137.9268,138.4721,133018.0
2019-03-13 09:30:00,155.25,155.76,154.33,155.2,51935.0,138.8029,139.2589,137.9804,138.7582,51935.0
2019-03-13 10:00:00,155.37,155.69,154.08,154.43,30928.0,138.9102,139.1963,137.7569,138.0698,30928.0
2019-03-13 10:30:00,154.55,155.25,154.49,155.24,47139.0,138.1771,138.8029,138.1235,138.794,47139.0
2019-03-13 11:00:00,155.25,155.81,155.19,155.37,28495.0,138.8029,139.3036,138.7493,138.9102,28495.0
2019-03-13 11:30:00,155.42,155.42,154.87,155.3,21861.0,138.9549,138.9549,138.4632,138.8476,21861.0
2019-03-13 12:00:00,155.22,155.71,155.18,155.57,26248.0,138.7761,139.2142,138.7404,139.089,26248.0
2019-03-13 12:30:00,155.55,155.63,155.39,155.51,25224.0,139.0712,139.1427,138.9281,139.0354,25224.0
2019-03-13 13:00:00,155.52,155.56,155.22,155.34,15331.0,139.0443,139.0801,138.7761,138.8834,15331.0
2019-03-13 13:30:00,155.41,155.42,154.68,155.0,18368.0,138.946,138.9549,138.2933,138.5794,18368.0
2019-03-13 14:00:00,155.0,155.25,154.59,154.68,14729.0,138.5794,138.8029,138.2129,138.2933,14729.0
2019-03-13 14:30:00,154.66,154.75,154.09,154.35,24812.0,138.2754,138.3559,137.7658,137.9983,24812.0
2019-03-13 15:00:00,154.41,154.48,153.78,154.38,33433.0,138.0519,138.1145,137.4887,138.0251,33433.0
2019-03-13 15:30:00,154.39,154.82,154.35,154.7,173515.0,138.034,138.4185,137.9983,138.3112,173515.0
2019-03-14 09:30:00,155.06,155.2,153.98,154.05,38216.0,138.6331,138.7582,137.6675,137.7301,38216.0
2019-03-14 10:00:00,154.37,154.37,153.12,153.57,65178.0,138.0162,138.0162,136.8986,137.3009,65178.0
2019-03-14 10:30:00,153.61,154.44,153.41,154.4,23261.0,137.3367,138.0788,137.1579,138.043,23261.0
2019-03-14 11:00:00,154.45,154.54,153.84,154.29,54414.0,138.0877,138.1682,137.5423,137.9446,54414.0
2019-03-14 11:30:00,154.29,154.36,153.93,154.04,20835.0,137.9446,138.0072,137.6228,137.7211,20835.0
2019-03-14 12:00:00,154.01,154.01,153.04,153.12,15111.0,137.6943,137.6943,136.8271,136.8986,15111.0
2019-03-14 12:30:00,153.1,153.61,153.1,153.46,20944.0,136.8807,137.3367,136.8807,137.2026,20944.0
2019-03-14 13:00:00,153.44,153.85,153.44,153.84,15927.0,137.1847,137.5513,137.1847,137.5423,15927.0
2019-03-14 13:30:00,153.85,153.99,153.75,153.95,16808.0,137.5513,137.6764,137.4619,137.6407,16808.0
2019-03-14 14:00:00,153.92,154.23,153.88,154.11,24878.0,137.6138,137.891,137.5781,137.7837,24878.0
2019-03-14 14:30:00,154.08,154.12,153.79,154.04,18592.0,137.7569,137.7927,137.4976,137.7211,18592.0
2019-03-14 15:00:00,154.12,154.35,154.08,154.2,22742.0,137.7927,137.9983,137.7569,137.8642,22742.0
2019-03-14 15:30:00,154.24,154.32,153.89,153.94,99671.0,137.8999,137.9715,137.587,137.6317,99671.0
2019-03-15 09:30:00,153.64,154.33,151.04,151.75,176560.0,137.3635,137.9804,135.0389,135.6737,176560.0
2019-03-15 10:00:00,151.83,152.3,151.15,152.24,78908.0,135.7453,136.1655,135.1373,136.1118,78908.0
2019-03-15 10:30:00,152.29,152.42,151.11,151.78,78916.0,136.1565,136.2727,135.1015,135.7006,78916.0
2019-03-15 11:00:00,151.79,152.65,151.74,152.43,47811.0,135.7095,136.4784,135.6648,136.2817,47811.0
2019-03-15 11:30:00,152.46,153.37,152.36,153.26,91763.0,136.3085,137.1221,136.2191,137.0238,91763.0
2019-03-15 12:00:00,153.26,154.28,153.16,154.26,64674.0,137.0238,137.9357,136.9344,137.9178,64674.0
2019-03-15 12:30:00,154.29,154.59,154.23,154.33,45410.0,137.9446,138.2129,137.891,137.9804,45410.0
2019-03-15 13:00:00,154.32,154.61,154.25,154.44,35429.0,137.9715,138.2307,137.9089,138.0788,35429.0
2019-03-15 13:30:00,154.47,154.53,153.96,154.2,51314.0,138.1056,138.1592,137.6496,137.8642,51314.0
2019-03-15 14:00:00,154.2,154.8,154.18,154.55,47739.0,137.8642,138.4006,137.8463,138.1771,47739.0
2019-03-15 14:30:00,154.48,154.53,153.8,153.97,60481.0,138.1145,138.1592,137.5066,137.6585,60481.0
2019-03-15 15:00:00,153.97,154.4,153.78,154.4,67652.0,137.6585,138.043,137.4887,138.043,67652.0
2019-03-15 15:30:00,154.41,154.99,154.06,154.84,259840.0,138.0519,138.5705,137.739,138.4364,259840.0
2019-03-18 09:30:00,155.22,160.65,155.08,160.65,192589.0,138.7761,143.6309,138.651,143.6309,192589.0
2019-03-18 10:00:00,160.65,161.54,159.57,161.54,206394.0,143.6309,144.4266,142.6653,144.4266,206394.0
2019-03-18 10:30:00,161.42,162.27,160.87,161.82,169394.0,144.3193,145.0792,143.8276,144.6769,169394.0
2019-03-18 11:00:00,161.79,162.55,161.29,161.39,180482.0,144.6501,145.3296,144.2031,144.2925,180482.0
2019-03-18 11:30:00,161.33,162.25,161.04,161.55,124282.0,144.2388,145.0614,143.9796,144.4355,124282.0
2019-03-18 12:00:00,161.59,161.9,161.19,161.34,64075.0,144.4713,144.7484,144.1137,144.2478,64075.0
2019-03-18 12:30:00,161.42,162.38,161.14,162.17,74854.0,144.3193,145.1776,144.069,144.9898,74854.0
2019-03-18 13:00:00,162.12,162.2,161.55,161.68,62740.0,144.9451,145.0167,144.4355,144.5518,62740.0
2019-03-18 13:30:00,161.66,162.28,161.65,162.19,60049.0,144.5339,145.0882,144.5249,145.0077,60049.0
2019-03-18 14:00:00,162.2,162.74,162.18,162.51,60824.0,145.0167,145.4995,144.9988,145.2938,60824.0
2019-03-18 14:30:00,162.56,162.95,161.99,162.11,120191.0,145.3385,145.6872,144.8289,144.9362,120191.0
2019-03-18 15:00:00,162.15,162.19,161.33,161.66,97303.0,144.972,145.0077,144.2388,144.5339,97303.0
2019-03-18 15:30:00,161.66,161.91,161.17,161.55,199698.0,144.5339,144.7574,144.0958,144.4355,199698.0
2019-03-19 09:30:00,161.44,162.17,161.17,161.82,53990.0,144.3372,144.9898,144.0958,144.6769,53990.0
2019-03-19 10:00:00,161.9,163.59,161.75,163.3,75903.0,144.7484,146.2594,144.6143,146.0001,75903.0
2019-03-19 10:30:00,163.37,164.93,163.32,164.06,170251.0,146.0627,147.4575,146.018,146.6796,170251.0
2019-03-19 11:00:00,164.06,164.73,163.76,164.61,54071.0,146.6796,147.2786,146.4114,147.1714,54071.0
2019-03-19 11:30:00,164.62,164.62,163.41,164.0,90686.0,147.1803,147.1803,146.0985,146.626,90686.0
2019-03-19 12:00:00,163.93,163.98,163.18,163.36,38641.0,146.5634,146.6081,145.8928,146.0538,38641.0
2019-03-19 12:30:00,163.37,163.95,163.14,163.86,42659.0,146.0627,146.5813,145.8571,146.5008,42659.0
2019-03-19 13:00:00,163.83,164.26,163.5,163.92,23692.0,146.474,146.8584,146.1789,146.5544,23692.0
2019-03-19 13:30:00,163.95,164.05,163.45,163.54,32198.0,146.5813,146.6707,146.1342,146.2147,32198.0
2019-03-19 14:00:00,163.59,164.0,163.4,163.85,36880.0,146.2594,146.626,146.0895,146.4919,36880.0
2019-03-19 14:30:00,163.77,164.02,163.68,163.81,38268.0,146.4203,146.6439,146.3399,146.4561,38268.0
2019-03-19 15:00:00,163.8,163.87,163.23,163.47,50381.0,146.4472,146.5097,145.9375,146.1521,50381.0
2019-03-19 15:30:00,163.49,163.67,163.09,163.43,146399.0,146.17,146.3309,145.8124,146.1164,146399.0
2019-03-20 09:30:00,164.51,164.51,163.51,164.37,62050.0,147.0819,147.0819,146.1879,146.9568,62050.0
2019-03-20 10:00:00,164.34,165.25,164.15,164.82,46689.0,146.93,147.7435,146.7601,147.3591,46689.0
2019-03-20 10:30:00,164.82,164.83,163.67,163.82,39542.0,147.3591,147.368,146.3309,146.465,39542.0
2019-03-20 11:00:00,163.78,164.06,163.47,163.93,29517.0,146.4293,146.6796,146.1521,146.5634,29517.0
2019-03-20 11:30:00,163.98,163.98,162.84,162.96,37683.0,146.6081,146.6081,145.5889,145.6962,37683.0
2019-03-20 12:00:00,163.05,163.66,162.98,163.12,29762.0,145.7766,146.322,145.714,145.8392,29762.0
2019-03-20 12:30:00,163.12,163.6,162.59,163.56,23635.0,145.8392,146.2683,145.3653,146.2326,23635.0
2019-03-20 13:00:00,163.51,163.61,163.37,163.48,27843.0,146.1879,146.2773,146.0627,146.1611,27843.0
2019-03-20 13:30:00,163.47,163.87,163.21,163.8,15713.0,146.1521,146.5097,145.9197,146.4472,15713.0
2019-03-20 14:00:00,163.86,165.29,163.86,165.25,41254.0,146.5008,147.7793,146.5008,147.7435,41254.0
2019-03-20 14:30:00,165.28,165.62,164.91,164.91,39077.0,147.7704,148.0744,147.4396,147.4396,39077.0
2019-03-20 15:00:00,165.06,165.26,164.51,164.51,38943.0,147.5737,147.7525,147.0819,147.0819,38943.0
2019-03-20 15:30:00,164.48,164.89,163.97,164.15,127947.0,147.0551,147.4217,146.5992,146.7601,127947.0
2019-03-21 09:30:00,163.83,166.94,163.83,166.36,65807.0,146.526,149.3075,146.526,148.7887,65807.0
2019-03-21 10:00:00,166.45,167.53,166.44,167.17,47302.0,148.8692,149.8352,148.8603,149.5132,47302.0
2019-03-21 10:30:00,167.12,168.1,166.91,168.0,40927.0,149.4685,150.345,149.2806,150.2555,40927.0
2019-03-21 11:00:00,167.88,168.51,167.8,168.11,43644.0,150.1482,150.7117,150.0766,150.3539,43644.0
2019-03-21 11:30:00,168.1,169.13,168.0,169.1,38937.0,150.345,151.2662,150.2555,151.2393,38937.0
2019-03-21 12:00:00,169.04,169.08,168.31,168.39,25884.0,151.1857,151.2214,150.5328,150.6043,25884.0
2019-03-21 12:30:00,168.31,168.51,167.91,168.17,23733.0,150.5328,150.7117,150.175,150.4076,23733.0
2019-03-21 13:00:00,168.22,168.76,168.09,168.76,28817.0,150.4523,150.9352,150.336,150.9352,28817.0
2019-03-21 13:30:00,168.65,168.88,168.37,168.53,22163.0,150.8369,151.0426,150.5864,150.7295,22163.0
2019-03-21 14:00:00,168.5,169.15,168.5,169.0,26513.0,150.7027,151.2841,150.7027,151.1499,26513.0
2019-03-21 14:30:00,168.91,169.03,168.44,168.5,42367.0,151.0694,151.1767,150.649,150.7027,42367.0
2019-03-21 15:00:00,168.51,168.82,168.27,168.43,46900.0,150.7117,150.9889,150.497,150.6401,46900.0
2019-03-21 15:30:00,168.43,169.17,168.32,169.07,133442.0,150.6401,151.3019,150.5417,151.2125,133442.0
2019-03-22 09:30:00,168.33,168.58,167.07,167.71,90850.0,150.5507,150.7743,149.4237,149.9962,90850.0
2019-03-22 10:00:00,167.4,168.1,167.4,167.68,64969.0,149.7189,150.345,149.7189,149.9693,64969.0
2019-03-22 10:30:00,167.79,168.27,167.46,167.65,33841.0,150.0677,150.497,149.7726,149.9425,33841.0
2019-03-22 11:00:00,167.62,167.98,167.31,167.42,40777.0,149.9157,150.2376,149.6384,149.7368,40777.0
2019-03-22 11:30:00,167.38,167.55,166.07,166.07,79129.0,149.701,149.8531,148.5294,148.5294,79129.0
2019-03-22 12:00:00,166.15,166.27,165.28,165.44,37552.0,148.6009,148.7082,147.8228,147.9659,37552.0
2019-03-22 12:30:00,165.44,165.59,164.94,165.41,31085.0,147.9659,148.1001,147.5187,147.9391,31085.0
2019-03-22 13:00:00,165.4,165.84,165.32,165.46,22512.0,147.9301,148.3237,147.8586,147.9838,22512.0
2019-03-22 13:30:00,165.51,165.65,164.8,164.8,60443.0,148.0285,148.1537,147.3935,147.3935,60443.0
2019-03-22 14:00:00,164.91,165.85,164.91,165.61,43673.0,147.4919,148.3326,147.4919,148.118,43673.0
2019-03-22 14:30:00,165.64,165.93,165.09,165.9,36048.0,148.1448,148.4042,147.6529,148.3773,36048.0
2019-03-22 15:00:00,165.91,166.0,165.28,165.41,49103.0,148.3863,148.4668,147.8228,147.9391,49103.0
2019-03-22 15:30:00,165.38,165.4,164.72,164.81,91668.0,147.9123,147.9301,147.322,147.4025,91668.0
2019-03-25 09:30:00,165.5,166.64,164.29,166.53,80288.0,148.0196,149.0392,146.9374,148.9408,80288.0
2019-03-25 10:00:00,166.53,166.99,165.86,166.86,59406.0,148.9408,149.3522,148.3416,149.2359,59406.0
2019-03-25 10:30:00,166.98,168.82,166.89,168.48,47767.0,149.3433,150.9889,149.2628,150.6848,47767.0
2019-03-25 11:00:00,168.39,168.95,168.24,168.5,65677.0,150.6043,151.1052,150.4702,150.7027,65677.0
2019-03-25 11:30:00,168.5,168.68,167.41,167.78,32232.0,150.7027,150.8637,149.7278,150.0588,32232.0
2019-03-25 12:00:00,167.63,168.16,167.48,167.94,36563.0,149.9246,150.3986,149.7904,150.2019,36563.0
2019-03-25 12:30:00,167.85,167.9,166.88,167.78,24895.0,150.1214,150.1661,149.2538,150.0588,24895.0
2019-03-25 13:00:00,167.8,167.8,166.71,167.23,52763.0,150.0766,150.0766,149.1018,149.5668,52763.0
2019-03-25 13:30:00,167.24,167.24,166.53,167.01,35431.0,149.5758,149.5758,148.9408,149.3701,35431.0
2019-03-25 14:00:00,167.04,167.4,166.99,167.38,17850.0,149.3969,149.7189,149.3522,149.701,17850.0
2019-03-25 14:30:00,167.47,167.86,167.33,167.71,24025.0,149.7815,150.1303,149.6563,149.9962,24025.0
2019-03-25 15:00:00,167.76,168.18,167.74,168.06,39995.0,150.0409,150.4165,150.023,150.3092,39995.0
2019-03-25 15:30:00,168.06,168.09,167.54,167.78,102198.0,150.3092,150.336,149.8441,150.0588,102198.0
2019-03-26 09:30:00,167.85,168.9,165.81,167.61,133328.0,150.1214,151.0605,148.2968,149.9067,133328.0
2019-03-26 10:00:00,167.54,168.37,167.3,168.06,72016.0,149.8441,150.5864,149.6295,150.3092,72016.0
2019-03-26 10:30:00,168.06,168.78,167.75,168.39,35303.0,150.3092,150.9531,150.0319,150.6043,35303.0
2019-03-26 11:00:00,168.49,168.55,167.86,168.18,49522.0,150.6938,150.7474,150.1303,150.4165,49522.0
2019-03-26 11:30:00,168.23,168.28,167.06,167.07,28572.0,150.4612,150.5059,149.4148,149.4237,28572.0
2019-03-26 12:00:00,167.13,168.15,167.13,167.95,39476.0,149.4774,150.3897,149.4774,150.2108,39476.0
2019-03-26 12:30:00,168.02,168.11,167.59,167.76,39395.0,150.2734,150.3539,149.8888,150.0409,39395.0
2019-03-26 13:00:00,167.73,167.96,167.12,167.17,32480.0,150.014,150.2197,149.4685,149.5132,32480.0
2019-03-26 13:30:00,167.17,167.48,166.93,167.48,35651.0,149.5132,149.7904,149.2985,149.7904,35651.0
2019-03-26 14:00:00,167.41,167.5,166.86,166.94,29852.0,149.7278,149.8083,149.2359,149.3075,29852.0
2019-03-26 14:30:00,166.92,167.63,166.75,167.53,44394.0,149.2896,149.9246,149.1375,149.8352,44394.0
2019-03-26 15:00:00,167.53,167.81,167.41,167.6,61995.0,149.8352,150.0856,149.7278,149.8978,61995.0
2019-03-26 15:30:00,167.63,168.33,167.57,168.27,133499.0,149.9246,150.5507,149.8709,150.497,133499.0
2019-03-27 09:30:00,167.96,169.71,167.25,168.3,103324.0,150.2197,151.7849,149.5847,150.5238,103324.0
2019-03-27 10:00:00,168.36,168.91,168.22,168.7,24250.0,150.5775,151.0694,150.4523,150.8816,24250.0
2019-03-27 10:30:00,168.73,168.8,167.49,167.68,42933.0,150.9084,150.971,149.7994,149.9693,42933.0
2019-03-27 11:00:00,167.72,167.92,167.28,167.32,43634.0,150.0051,150.184,149.6116,149.6473,43634.0
2019-03-27 11:30:00,167.32,167.59,167.04,167.15,26888.0,149.6473,149.8888,149.3969,149.4953,26888.0
2019-03-27 12:00:00,167.0,167.6,166.98,167.54,78534.0,149.3611,149.8978,149.3433,149.8441,78534.0
2019-03-27 12:30:00,167.53,167.68,166.94,166.94,17300.0,149.8352,149.9693,149.3075,149.3075,17300.0
2019-03-27 13:00:00,166.92,167.38,166.79,167.13,41841.0,149.2896,149.701,149.1733,149.4774,41841.0
2019-03-27 13:30:00,167.13,168.0,167.11,167.72,41641.0,149.4774,150.2555,149.4595,150.0051,41641.0
2019-03-27 14:00:00,167.7,168.12,167.51,167.54,27040.0,149.9872,150.3628,149.8173,149.8441,27040.0
2019-03-27 14:30:00,167.58,167.65,167.19,167.39,70216.0,149.8799,149.9425,149.5311,149.71,70216.0
2019-03-27 15:00:00,167.4,167.51,167.11,167.35,49243.0,149.7189,149.8173,149.4595,149.6742,49243.0
2019-03-27 15:30:00,167.39,167.53,166.7,166.89,153412.0,149.71,149.8352,149.0928,149.2628,153412.0
2019-03-28 09:30:00,167.32,168.66,166.66,167.94,69720.0,149.6473,150.8458,149.0571,150.2019,69720.0
2019-03-28 10:00:00,168.03,168.9,167.67,167.78,78906.0,150.2824,151.0605,149.9604,150.0588,78906.0
2019-03-28 10:30:00,167.93,167.99,167.15,167.46,45776.0,150.1929,150.2466,149.4953,149.7726,45776.0
2019-03-28 11:00:00,167.51,167.99,167.2,167.2,51288.0,149.8173,150.2466,149.54,149.54,51288.0
2019-03-28 11:30:00,167.33,167.78,167.33,167.71,21241.0,149.6563,150.0588,149.6563,149.9962,21241.0
2019-03-28 12:00:00,167.76,167.91,167.37,167.81,18200.0,150.0409,150.175,149.6921,150.0856,18200.0
2019-03-28 12:30:00,167.87,167.97,167.67,167.89,22043.0,150.1393,150.2287,149.9604,150.1571,22043.0
2019-03-28 13:00:00,167.88,168.09,167.83,168.01,12628.0,150.1482,150.336,150.1035,150.2645,12628.0
2019-03-28 13:30:00,167.96,168.1,167.69,167.8,29111.0,150.2197,150.345,149.9783,150.0766,29111.0
2019-03-28 14:00:00,167.83,168.86,167.8,168.65,48523.0,150.1035,151.0247,150.0766,150.8369,48523.0
2019-03-28 14:30:00,168.62,168.85,168.43,168.81,16207.0,150.81,151.0157,150.6401,150.98,16207.0
2019-03-28 15:00:00,168.76,168.92,168.68,168.72,29058.0,150.9352,151.0783,150.8637,150.8995,29058.0
2019-03-28 15:30:00,168.76,168.88,168.56,168.75,49434.0,150.9352,151.0426,150.7564,150.9263,49434.0
2019-03-29 09:30:00,169.89,170.4,168.6,169.95,86676.0,151.9459,152.402,150.7921,151.9996,86676.0
2019-03-29 10:00:00,169.94,170.55,169.74,170.24,95645.0,151.9906,152.5362,151.8117,152.2589,95645.0
2019-03-29 10:30:00,170.18,170.38,169.92,170.24,58630.0,152.2053,152.3841,151.9727,152.2589,58630.0
2019-03-29 11:00:00,170.26,170.3,169.87,169.96,67282.0,152.2768,152.3126,151.928,152.0085,67282.0
2019-03-29 11:30:00,169.96,170.02,169.85,169.99,61964.0,152.0085,152.0622,151.9101,152.0353,61964.0
2019-03-29 12:00:00,169.94,169.99,169.82,169.88,56646.0,151.9906,152.0353,151.8833,151.937,56646.0
2019-03-29 12:30:00,169.88,170.46,169.72,170.4,125067.0,151.937,152.4557,151.7939,152.402,125067.0
2019-03-29 13:00:00,170.45,170.94,170.3,170.91,86463.0,152.4467,152.885,152.3126,152.8582,86463.0
2019-03-29 13:30:00,170.91,171.23,170.86,170.93,60839.0,152.8582,153.1444,152.8134,152.876,60839.0
2019-03-29 14:00:00,170.89,171.01,170.59,170.92,56717.0,152.8403,152.9476,152.572,152.8671,56717.0
2019-03-29 14:30:00,170.86,171.57,170.78,171.24,34104.0,152.8134,153.4485,152.7419,153.1533,34104.0
2019-03-29 15:00:00,171.31,171.36,170.21,170.58,85525.0,153.2159,153.2606,152.2321,152.563,85525.0
2019-03-29 15:30:00,170.6,170.97,170.35,170.56,228731.0,152.5809,152.9118,152.3573,152.5451,228731.0
2019-04-01 09:30:00,172.79,174.18,172.32,172.34,118318.0,154.5396,155.7828,154.1192,154.1371,118318.0
2019-04-01 10:00:00,172.54,173.03,171.23,171.31,51123.0,154.316,154.7542,153.1444,153.2159,51123.0
2019-04-01 10:30:00,171.35,172.09,171.13,171.55,37208.0,153.2517,153.9135,153.0549,153.4306,37208.0
2019-04-01 11:00:00,171.6,173.14,171.58,172.95,35857.0,153.4753,154.8526,153.4574,154.6827,35857.0
2019-04-01 11:30:00,173.08,173.49,172.06,172.94,44024.0,154.799,155.1657,153.8867,154.6737,44024.0
2019-04-01 12:00:00,172.99,173.51,172.72,172.81,45983.0,154.7185,155.1835,154.477,154.5575,45983.0
2019-04-01 12:30:00,172.81,173.21,172.64,173.06,23860.0,154.5575,154.9152,154.4054,154.7811,23860.0
2019-04-01 13:00:00,172.98,173.27,172.83,172.89,26426.0,154.7095,154.9689,154.5754,154.629,26426.0
2019-04-01 13:30:00,172.85,173.29,172.68,173.25,67426.0,154.5933,154.9868,154.4412,154.951,67426.0
2019-04-01 14:00:00,173.25,173.7,173.25,173.51,29974.0,154.951,155.3535,154.951,155.1835,29974.0
2019-04-01 14:30:00,173.55,173.82,173.26,173.68,37055.0,155.2193,155.4608,154.9599,155.3356,37055.0
2019-04-01 15:00:00,173.64,173.98,173.55,173.74,36955.0,155.2998,155.6039,155.2193,155.3893,36955.0
2019-04-01 15:30:00,173.71,173.98,173.59,173.63,124072.0,155.3624,155.6039,155.2551,155.2909,124072.0
2019-04-02 09:30:00,173.54,173.61,170.93,172.16,60429.0,155.2104,155.273,152.876,153.9761,60429.0
2019-04-02 10:00:00,172.17,173.22,172.04,173.21,26469.0,153.9851,154.9242,153.8688,154.9152,26469.0
2019-04-02 10:30:00,173.19,173.64,172.98,173.24,39856.0,154.8973,155.2998,154.7095,154.9421,39856.0
2019-04-02 11:00:00,173.21,173.38,172.54,172.9,23553.0,154.9152,155.0673,154.316,154.638,23553.0
2019-04-02 11:30:00,172.89,173.32,172.46,173.21,18861.0,154.629,155.0136,154.2444,154.9152,18861.0
2019-04-02 12:00:00,173.16,173.78,173.04,173.5,20025.0,154.8705,155.425,154.7632,155.1746,20025.0
2019-04-02 12:30:00,173.41,173.52,173.1,173.19,18013.0,155.0941,155.1925,154.8168,154.8973,18013.0
2019-04-02 13:00:00,173.14,173.35,173.03,173.28,18446.0,154.8526,155.0404,154.7542,154.9778,18446.0
2019-04-02 13:30:00,173.29,173.33,172.97,173.21,19151.0,154.9868,155.0226,154.7006,154.9152,19151.0
2019-04-02 14:00:00,173.18,173.68,173.11,173.6,27507.0,154.8884,155.3356,154.8258,155.264,27507.0
2019-04-02 14:30:00,173.59,173.69,172.94,173.41,27874.0,155.2551,155.3445,154.6737,155.0941,27874.0
2019-04-02 15:00:00,173.34,173.89,173.22,173.84,28605.0,155.0315,155.5234,154.9242,155.4787,28605.0
2019-04-02 15:30:00,173.82,173.94,173.18,173.32,118700.0,155.4608,155.5681,154.8884,155.0136,118700.0
2019-04-03 09:30:00,174.08,174.8,172.42,172.42,88789.0,155.6933,156.3373,154.2087,154.2087,88789.0
2019-04-03 10:00:00,172.42,173.69,172.17,173.18,25685.0,154.2087,155.3445,153.9851,154.8884,25685.0
2019-04-03 10:30:00,173.22,173.49,172.77,172.86,61641.0,154.9242,155.1657,154.5217,154.6022,61641.0
2019-04-03 11:00:00,172.87,173.16,172.54,172.65,39342.0,154.6111,154.8705,154.316,154.4144,39342.0
2019-04-03 11:30:00,172.66,172.83,172.35,172.73,26005.0,154.4233,154.5754,154.1461,154.4859,26005.0
2019-04-03 12:00:00,172.75,172.91,172.52,172.59,26747.0,154.5038,154.6469,154.2981,154.3607,26747.0
2019-04-03 12:30:00,172.58,172.66,172.39,172.6,17324.0,154.3518,154.4233,154.1818,154.3697,17324.0
2019-04-03 13:00:00,172.59,172.87,172.57,172.78,27055.0,154.3607,154.6111,154.3428,154.5306,27055.0
2019-04-03 13:30:00,172.75,172.75,172.07,172.12,26175.0,154.5038,154.5038,153.8956,153.9404,26175.0
2019-04-03 14:00:00,172.09,172.57,171.93,172.55,35351.0,153.9135,154.3428,153.7704,154.3249,35351.0
2019-04-03 14:30:00,172.5,172.5,171.7,172.23,44855.0,154.2802,154.2802,153.5647,154.0387,44855.0
2019-04-03 15:00:00,172.15,172.26,171.45,171.75,73412.0,153.9672,154.0656,153.3411,153.6094,73412.0
2019-04-03 15:30:00,171.72,171.9,171.42,171.68,132875.0,153.5826,153.7436,153.3143,153.5468,132875.0
2019-04-04 09:30:00,172.14,173.53,172.11,172.55,79767.0,153.9582,155.2014,153.9314,154.3249,79767.0
2019-04-04 10:00:00,172.66,172.66,171.86,172.23,66007.0,154.4233,154.4233,153.7078,154.0387,66007.0
2019-04-04 10:30:00,172.1,172.6,172.08,172.43,44836.0,153.9225,154.3697,153.9046,154.2176,44836.0
2019-04-04 11:00:00,172.42,172.58,172.12,172.34,24572.0,154.2087,154.3518,153.9404,154.1371,24572.0
2019-04-04 11:30:00,172.29,172.55,172.09,172.15,20902.0,154.0924,154.3249,153.9135,153.9672,20902.0
2019-04-04 12:00:00,172.11,172.31,171.58,171.94,39215.0,153.9314,154.1103,153.4574,153.7794,39215.0
2019-04-04 12:30:00,171.92,172.0,171.62,171.96,19533.0,153.7615,153.833,153.4932,153.7973,19533.0
2019-04-04 13:00:00,172.0,172.0,171.83,171.94,10389.0,153.833,153.833,153.681,153.7794,10389.0
2019-04-04 13:30:00,171.93,172.01,171.8,171.9,36416.0,153.7704,153.842,153.6542,153.7436,36416.0
2019-04-04 14:00:00,171.94,172.33,171.92,172.28,19538.0,153.7794,154.1282,153.7615,154.0835,19538.0
2019-04-04 14:30:00,172.31,172.68,172.22,172.62,11371.0,154.1103,154.4412,154.0298,154.3875,11371.0
2019-04-04 15:00:00,172.66,173.06,172.48,172.99,31928.0,154.4233,154.7811,154.2623,154.7185,31928.0
2019-04-04 15:30:00,173.0,174.41,173.0,174.0,251073.0,154.7274,155.9885,154.7274,155.6218,251073.0
2019-04-05 09:30:00,174.31,175.45,174.31,175.04,39239.0,155.899,156.9186,155.899,156.5519,39239.0
2019-04-05 10:00:00,175.11,175.31,174.81,175.16,14008.0,156.6145,156.7934,156.3462,156.6593,14008.0
2019-04-05 10:30:00,175.28,175.62,175.01,175.2,16594.0,156.7666,157.0707,156.5251,156.695,16594.0
2019-04-05 11:00:00,175.26,175.9,175.14,175.9,38428.0,156.7487,157.3211,156.6414,157.3211,38428.0
2019-04-05 11:30:00,175.79,175.83,175.4,175.66,19162.0,157.2227,157.2585,156.8739,157.1065,19162.0
2019-04-05 12:00:00,175.61,175.63,174.92,175.28,19442.0,157.0617,157.0796,156.4446,156.7666,19442.0
2019-04-05 12:30:00,175.28,175.33,175.17,175.24,13865.0,156.7666,156.8113,156.6682,156.7308,13865.0
2019-04-05 13:00:00,175.22,175.46,175.16,175.43,22779.0,156.7129,156.9276,156.6593,156.9008,22779.0
2019-04-05 13:30:00,175.39,175.56,175.26,175.54,21935.0,156.865,157.017,156.7487,156.9991,21935.0
2019-04-05 14:00:00,175.6,175.71,175.21,175.43,32601.0,157.0528,157.1512,156.704,156.9008,32601.0
2019-04-05 14:30:00,175.45,175.62,175.18,175.46,16716.0,156.9186,157.0707,156.6772,156.9276,16716.0
2019-04-05 15:00:00,175.5,175.98,175.5,175.9,25915.0,156.9634,157.3927,156.9634,157.3211,25915.0
2019-04-05 15:30:00,175.91,176.83,175.91,176.77,173298.0,157.3301,158.1529,157.3301,158.0992,173298.0
2019-04-08 09:30:00,175.78,175.79,173.83,174.61,80677.0,157.2138,157.2227,155.4697,156.1674,80677.0
2019-04-08 10:00:00,174.62,175.29,174.58,174.91,39265.0,156.1763,156.7755,156.1405,156.4357,39265.0
2019-04-08 10:30:00,174.94,176.57,174.91,176.57,51622.0,156.4625,157.9203,156.4357,157.9203,51622.0
2019-04-08 11:00:00,176.56,176.87,176.39,176.77,48171.0,157.9114,158.1887,157.7594,158.0992,48171.0
2019-04-08 11:30:00,176.73,177.34,176.73,177.04,46721.0,158.0634,158.609,158.0634,158.3407,46721.0
2019-04-08 12:00:00,177.04,177.21,176.84,177.07,40585.0,158.3407,158.4927,158.1618,158.3675,40585.0
2019-04-08 12:30:00,177.11,177.56,177.0,177.35,24454.0,158.4033,158.8058,158.3049,158.618,24454.0
2019-04-08 13:00:00,177.36,177.65,177.36,177.56,19703.0,158.6269,158.8863,158.6269,158.8058,19703.0
2019-04-08 13:30:00,177.55,178.02,177.45,177.69,33500.0,158.7968,159.2172,158.7074,158.922,33500.0
2019-04-08 14:00:00,177.67,177.79,177.51,177.68,26585.0,158.9042,159.0115,158.7611,158.9131,26585.0
2019-04-08 14:30:00,177.67,178.04,177.5,177.64,28113.0,158.9042,159.2351,158.7521,158.8773,28113.0
2019-04-08 15:00:00,177.6,177.71,177.34,177.43,54746.0,158.8416,158.9399,158.609,158.6895,54746.0
2019-04-08 15:30:00,177.39,177.76,177.24,177.68,121674.0,158.6537,158.9847,158.5196,158.9131,121674.0
2019-04-09 09:30:00,176.9,177.47,176.56,176.64,65240.0,158.2155,158.7253,157.9114,157.9829,65240.0
2019-04-09 10:00:00,176.71,177.38,176.04,177.26,30510.0,158.0456,158.6448,157.4463,158.5375,30510.0
2019-04-09 10:30:00,177.35,177.72,177.24,177.59,25230.0,158.618,158.9489,158.5196,158.8326,25230.0
2019-04-09 11:00:00,177.59,177.65,176.34,176.34,18968.0,158.8326,158.8863,157.7146,157.7146,18968.0
2019-04-09 11:30:00,176.39,176.62,176.1,176.45,25744.0,157.7594,157.9651,157.5,157.813,25744.0
2019-04-09 12:00:00,176.41,176.64,176.36,176.43,18475.0,157.7772,157.9829,157.7325,157.7951,18475.0
2019-04-09 12:30:00,176.4,176.77,176.4,176.52,28226.0,157.7683,158.0992,157.7683,157.8756,28226.0
2019-04-09 13:00:00,176.52,176.65,176.08,176.17,12474.0,157.8756,157.9919,157.4821,157.5626,12474.0
2019-04-09 13:30:00,176.15,176.52,175.84,175.87,16306.0,157.5447,157.8756,157.2674,157.2943,16306.0
2019-04-09 14:00:00,175.88,175.91,175.57,175.71,17709.0,157.3032,157.3301,157.026,157.1512,17709.0
2019-04-09 14:30:00,175.66,175.84,175.33,175.69,21523.0,157.1065,157.2674,156.8113,157.1333,21523.0
2019-04-09 15:00:00,175.75,176.03,175.55,175.69,33146.0,157.187,157.4374,157.0081,157.1333,33146.0
2019-04-09 15:30:00,175.65,176.01,175.4,175.67,79876.0,157.0975,157.4195,156.8739,157.1154,79876.0
2019-04-10 09:30:00,176.7,177.24,176.0,176.21,111426.0,158.0366,158.5196,157.4105,157.5984,111426.0
2019-04-10 10:00:00,176.21,176.26,174.25,175.13,127136.0,157.5984,157.6431,155.8454,156.6324,127136.0
2019-04-10 10:30:00,175.19,176.6,174.98,176.4,61829.0,156.6861,157.9472,156.4983,157.7683,61829.0
2019-04-10 11:00:00,176.4,176.46,175.5,176.27,72339.0,157.7683,157.822,156.9634,157.652,72339.0
2019-04-10 11:30:00,176.29,177.48,176.26,177.48,36671.0,157.6699,158.7342,157.6431,158.7342,36671.0
2019-04-10 12:00:00,177.49,177.8,176.99,177.8,46759.0,158.7432,159.0204,158.296,159.0204,46759.0
2019-04-10 12:30:00,177.8,177.97,177.3,177.96,29340.0,159.0204,159.1725,158.5732,159.1635,29340.0
2019-04-10 13:00:00,177.97,178.3,177.74,177.99,41932.0,159.1725,159.4676,158.9668,159.1904,41932.0
2019-04-10 13:30:00,177.93,178.13,177.68,178.0,25661.0,159.1367,159.3156,158.9131,159.1993,25661.0
2019-04-10 14:00:00,177.98,178.51,177.87,178.51,23375.0,159.1814,159.6554,159.083,159.6554,23375.0
2019-04-10 14:30:00,178.45,178.5,178.05,178.15,27547.0,159.6018,159.6465,159.244,159.3335,27547.0
2019-04-10 15:00:00,178.17,178.66,178.16,178.49,37271.0,159.3513,159.7896,159.3424,159.6375,37271.0
2019-04-10 15:30:00,178.49,178.86,178.24,178.8,129482.0,159.6375,159.9685,159.414,159.9148,129482.0
2019-04-11 09:30:00,178.65,179.57,177.89,179.0,56209.0,159.7806,160.6035,159.1009,160.0937,56209.0
2019-04-11 10:00:00,179.08,179.72,178.88,179.63,41102.0,160.1652,160.7376,159.9864,160.6571,41102.0
2019-04-11 10:30:00,179.61,179.66,179.08,179.65,30193.0,160.6393,160.684,160.1652,160.675,30193.0
2019-04-11 11:00:00,179.67,180.34,179.51,180.3,30608.0,160.6929,161.2921,160.5498,161.2564,30608.0
2019-04-11 11:30:00,180.29,180.29,179.34,179.89,49945.0,161.2474,161.2474,160.3978,160.8897,49945.0
2019-04-11 12:00:00,179.86,180.19,179.85,180.04,26038.0,160.8628,161.158,160.8539,161.0238,26038.0
2019-04-11 12:30:00,180.0,180.13,179.76,179.76,21403.0,160.9881,161.1043,160.7734,160.7734,21403.0
2019-04-11 13:00:00,179.76,179.8,179.2,179.27,19953.0,160.7734,160.8092,160.2726,160.3352,19953.0
2019-04-11 13:30:00,179.29,179.84,179.22,179.72,27396.0,160.353,160.845,160.2904,160.7376,27396.0
2019-04-11 14:00:00,179.71,180.21,179.6,179.92,25157.0,160.7287,161.1759,160.6303,160.9165,25157.0
2019-04-11 14:30:00,179.94,180.61,179.94,180.56,24377.0,160.9344,161.5336,160.9344,161.4889,24377.0
2019-04-11 15:00:00,180.53,180.77,180.37,180.4,34552.0,161.4621,161.6767,161.319,161.3458,34552.0
2019-04-11 15:30:00,180.42,181.02,180.42,180.95,83113.0,161.3637,161.9003,161.3637,161.8377,83113.0
2019-04-12 09:30:00,180.96,181.8,180.38,181.0,71656.0,161.8467,162.5979,161.3279,161.8824,71656.0
2019-04-12 10:00:00,181.0,181.19,180.67,180.98,50375.0,161.8824,162.0524,161.5873,161.8645,50375.0
2019-04-12 10:30:00,181.05,181.27,180.31,180.52,62771.0,161.9272,162.1239,161.2653,161.4531,62771.0
2019-04-12 11:00:00,180.48,180.55,179.96,180.17,36662.0,161.4174,161.48,160.9523,161.1401,36662.0
2019-04-12 11:30:00,180.17,180.58,179.74,179.83,39084.0,161.1401,161.5068,160.7555,160.836,39084.0
2019-04-12 12:00:00,179.81,180.38,179.8,180.11,39608.0,160.8181,161.3279,160.8092,161.0864,39608.0
2019-04-12 12:30:00,180.09,180.94,179.9,180.18,55079.0,161.0686,161.8288,160.8986,161.149,55079.0
2019-04-12 13:00:00,180.2,180.52,180.08,180.37,16706.0,161.1669,161.4531,161.0596,161.319,16706.0
2019-04-12 13:30:00,180.41,180.6,180.26,180.58,31079.0,161.3548,161.5247,161.2206,161.5068,31079.0
2019-04-12 14:00:00,180.56,180.68,180.14,180.55,36489.0,161.4889,161.5962,161.1133,161.48,36489.0
2019-04-12 14:30:00,180.59,180.6,180.19,180.22,36127.0,161.5157,161.5247,161.158,161.1848,36127.0
2019-04-12 15:00:00,180.22,180.28,179.82,179.93,41301.0,161.1848,161.2385,160.8271,160.9255,41301.0
2019-04-12 15:30:00,179.93,180.09,179.76,180.09,127161.0,160.9255,161.0686,160.7734,161.0686,127161.0
2019-04-15 09:30:00,180.54,181.04,179.35,180.06,54400.0,161.471,161.9182,160.4067,161.0417,54400.0
2019-04-15 10:00:00,180.0,181.16,179.89,180.65,45075.0,160.9881,162.0255,160.8897,161.5694,45075.0
2019-04-15 10:30:00,180.71,180.86,180.14,180.71,44359.0,161.6231,161.7572,161.1133,161.6231,44359.0
2019-04-15 11:00:00,180.72,181.19,180.47,180.74,32908.0,161.632,162.0524,161.4084,161.6499,32908.0
2019-04-15 11:30:00,180.76,180.78,180.39,180.43,25431.0,161.6678,161.6857,161.3369,161.3726,25431.0
2019-04-15 12:00:00,180.39,180.43,179.83,179.95,33637.0,161.3369,161.3726,160.836,160.9433,33637.0
2019-04-15 12:30:00,179.95,179.98,179.05,179.44,57622.0,160.9433,160.9702,160.1384,160.4872,57622.0
2019-04-15 13:00:00,179.46,179.81,179.02,179.59,34977.0,160.5051,160.8181,160.1116,160.6214,34977.0
2019-04-15 13:30:00,179.65,180.41,179.65,180.26,19182.0,160.675,161.3548,160.675,161.2206,19182.0
2019-04-15 14:00:00,180.37,180.61,180.22,180.6,19316.0,161.319,161.5336,161.1848,161.5247,19316.0
2019-04-15 14:30:00,180.64,181.13,180.55,181.04,25710.0,161.5605,161.9987,161.48,161.9182,25710.0
2019-04-15 15:00:00,181.06,181.78,180.98,181.7,53379.0,161.9361,162.5801,161.8645,162.5085,53379.0
2019-04-15 15:30:00,181.73,181.76,181.2,181.45,157514.0,162.5353,162.5622,162.0613,162.2849,157514.0
2019-04-16 09:30:00,182.56,182.56,179.83,180.21,55446.0,163.2777,163.2777,160.836,161.1759,55446.0
2019-04-16 10:00:00,180.13,180.29,179.63,179.72,29025.0,161.1043,161.2474,160.6571,160.7376,29025.0
2019-04-16 10:30:00,179.69,180.52,179.51,180.52,35211.0,160.7108,161.4531,160.5498,161.4531,35211.0
2019-04-16 11:00:00,180.48,181.0,180.4,181.0,68867.0,161.4174,161.8824,161.3458,161.8824,68867.0
2019-04-16 11:30:00,180.96,181.0,180.43,180.72,25653.0,161.8467,161.8824,161.3726,161.632,25653.0
2019-04-16 12:00:00,180.71,180.89,180.36,180.66,17299.0,161.6231,161.7841,161.31,161.5783,17299.0
2019-04-16 12:30:00,180.63,180.95,180.46,180.75,30019.0,161.5515,161.8377,161.3995,161.6588,30019.0
2019-04-16 13:00:00,180.79,180.87,180.56,180.56,23528.0,161.6946,161.7662,161.4889,161.4889,23528.0
2019-04-16 13:30:00,180.61,180.88,180.44,180.86,26786.0,161.5336,161.7751,161.3816,161.7572,26786.0
2019-04-16 14:00:00,180.81,180.87,180.36,180.68,19452.0,161.7125,161.7662,161.31,161.5962,19452.0
2019-04-16 14:30:00,180.65,180.89,180.55,180.71,15304.0,161.5694,161.7841,161.48,161.6231,15304.0
2019-04-16 15:00:00,180.71,180.76,180.32,180.39,27631.0,161.6231,161.6678,161.2743,161.3369,27631.0
2019-04-16 15:30:00,180.39,180.44,179.53,179.95,109296.0,161.3369,161.3816,160.5677,160.9433,109296.0
2019-04-17 09:30:00,179.95,180.05,177.4,177.43,106311.0,160.9433,161.0328,158.6627,158.6895,106311.0
2019-04-17 10:00:00,177.5,178.24,176.88,178.22,32545.0,158.7521,159.414,158.1976,159.3961,32545.0
2019-04-17 10:30:00,178.14,178.22,177.72,177.85,29938.0,159.3245,159.3961,158.9489,159.0651,29938.0
2019-04-17 11:00:00,177.75,178.37,177.42,177.42,51517.0,158.9757,159.5302,158.6806,158.6806,51517.0
2019-04-17 11:30:00,177.37,177.93,177.11,177.7,27761.0,158.6358,159.1367,158.4033,158.931,27761.0
2019-04-17 12:00:00,177.64,177.81,177.0,177.53,17495.0,158.8773,159.0294,158.3049,158.7789,17495.0
2019-04-17 12:30:00,177.44,177.55,177.11,177.31,39375.0,158.6985,158.7968,158.4033,158.5822,39375.0
2019-04-17 13:00:00,177.34,177.49,176.81,176.98,19589.0,158.609,158.7432,158.135,158.287,19589.0
2019-04-17 13:30:00,176.89,177.28,176.82,177.19,25334.0,158.2065,158.5553,158.1439,158.4749,25334.0
2019-04-17 14:00:00,177.16,177.4,176.67,176.75,27107.0,158.448,158.6627,158.0098,158.0813,27107.0
2019-04-17 14:30:00,176.78,177.21,176.76,177.02,19024.0,158.1082,158.4927,158.0903,158.3228,19024.0
2019-04-17 15:00:00,177.06,177.34,176.99,177.07,27561.0,158.3586,158.609,158.296,158.3675,27561.0
2019-04-17 15:30:00,177.1,177.24,176.75,176.81,91009.0,158.3944,158.5196,158.0813,158.135,91009.0
2019-04-18 09:30:00,176.56,177.13,175.35,176.17,56439.0,157.9114,158.4212,156.8292,157.5626,56439.0
2019-04-18 10:00:00,176.01,176.44,175.04,175.18,26226.0,157.4195,157.8041,156.5519,156.6772,26226.0
2019-04-18 10:30:00,175.23,175.23,174.14,174.49,48585.0,156.7219,156.7219,155.747,156.06,48585.0
2019-04-18 11:00:00,174.49,175.29,174.11,174.55,101559.0,156.06,156.7755,155.7202,156.1137,101559.0
2019-04-18 11:30:00,174.56,176.26,174.54,176.09,96778.0,156.1226,157.6431,156.1048,157.491,96778.0
2019-04-18 12:00:00,176.05,176.83,176.05,176.62,51787.0,157.4553,158.1529,157.4553,157.9651,51787.0
2019-04-18 12:30:00,176.57,176.87,176.38,176.59,15779.0,157.9203,158.1887,157.7504,157.9382,15779.0
2019-04-18 13:00:00,176.59,176.8,176.28,176.57,22211.0,157.9382,158.126,157.661,157.9203,22211.0
2019-04-18 13:30:00,176.56,176.79,176.38,176.52,19971.0,157.9114,158.1171,157.7504,157.8756,19971.0
2019-04-18 14:00:00,176.46,176.52,175.79,175.95,40764.0,157.822,157.8756,157.2227,157.3658,40764.0
2019-04-18 14:30:00,175.95,175.99,175.55,175.6,19913.0,157.3658,157.4016,157.0081,157.0528,19913.0
2019-04-18 15:00:00,175.6,175.72,175.23,175.23,35261.0,157.0528,157.1601,156.7219,156.7219,35261.0
2019-04-18 15:30:00,175.22,175.37,174.8,175.37,148999.0,156.7129,156.8471,156.3373,156.8471,148999.0
2019-04-22 09:30:00,174.45,175.39,172.41,172.54,65819.0,156.0243,156.865,154.1997,154.316,65819.0
2019-04-22 10:00:00,172.64,173.06,171.33,171.83,43113.0,154.4054,154.7811,153.2338,153.681,43113.0
2019-04-22 10:30:00,171.82,172.27,171.47,171.8,29915.0,153.672,154.0745,153.359,153.6542,29915.0
2019-04-22 11:00:00,171.81,172.38,171.73,171.89,60541.0,153.6631,154.1729,153.5916,153.7347,60541.0
2019-04-22 11:30:00,171.82,173.15,171.82,172.89,29455.0,153.672,154.8616,153.672,154.629,29455.0
2019-04-22 12:00:00,172.91,173.17,172.34,172.57,63626.0,154.6469,154.8795,154.1371,154.3428,63626.0
2019-04-22 12:30:00,172.52,172.57,172.05,172.05,22273.0,154.2981,154.3428,153.8778,153.8778,22273.0
2019-04-22 13:00:00,172.08,172.08,171.37,171.51,45105.0,153.9046,153.9046,153.2696,153.3948,45105.0
2019-04-22 13:30:00,171.57,171.59,170.39,170.64,48561.0,153.4485,153.4663,152.3931,152.6167,48561.0
2019-04-22 14:00:00,170.65,170.87,170.29,170.61,45197.0,152.6256,152.8224,152.3036,152.5898,45197.0
2019-04-22 14:30:00,170.55,170.57,169.88,170.4,52841.0,152.5362,152.5541,151.937,152.402,52841.0
2019-04-22 15:00:00,170.47,170.47,169.73,169.81,43263.0,152.4646,152.4646,151.8028,151.8743,43263.0
2019-04-22 15:30:00,169.83,170.35,169.83,170.03,136877.0,151.8922,152.3573,151.8922,152.0711,136877.0
2019-04-23 09:30:00,171.09,172.0,170.26,170.64,55850.0,153.0191,153.833,152.2768,152.6167,55850.0
2019-04-23 10:00:00,170.65,172.06,170.64,172.06,30292.0,152.6256,153.8867,152.6167,153.8867,30292.0
2019-04-23 10:30:00,172.04,172.32,171.62,171.88,75103.0,153.8688,154.1192,153.4932,153.7257,75103.0
2019-04-23 11:00:00,171.91,172.8,171.88,172.33,65466.0,153.7525,154.5485,153.7257,154.1282,65466.0
2019-04-23 11:30:00,172.23,173.3,172.23,173.08,52093.0,154.0387,154.9957,154.0387,154.799,52093.0
2019-04-23 12:00:00,173.08,173.72,172.96,173.54,29174.0,154.799,155.3714,154.6916,155.2104,29174.0
2019-04-23 12:30:00,173.55,173.55,172.87,173.31,22788.0,155.2193,155.2193,154.6111,155.0047,22788.0
2019-04-23 13:00:00,173.35,173.55,173.21,173.28,32005.0,155.0404,155.2193,154.9152,154.9778,32005.0
2019-04-23 13:30:00,173.21,173.37,172.79,172.96,23678.0,154.9152,155.0583,154.5396,154.6916,23678.0
2019-04-23 14:00:00,173.01,173.12,172.88,172.9,24583.0,154.7364,154.8347,154.6201,154.638,24583.0
2019-04-23 14:30:00,172.94,173.04,172.33,172.33,34218.0,154.6737,154.7632,154.1282,154.1282,34218.0
2019-04-23 15:00:00,172.36,172.85,172.35,172.43,39556.0,154.155,154.5933,154.1461,154.2176,39556.0
2019-04-23 15:30:00,172.41,172.58,172.22,172.47,132209.0,154.1997,154.3518,154.0298,154.2534,132209.0
2019-04-24 09:30:00,173.29,173.91,172.45,172.67,46372.0,154.9868,155.5413,154.2355,154.4323,46372.0
2019-04-24 10:00:00,172.78,173.54,172.63,173.16,19059.0,154.5306,155.2104,154.3965,154.8705,19059.0
2019-04-24 10:30:00,173.21,173.93,173.07,173.7,21900.0,154.9152,155.5592,154.79,155.3535,21900.0
2019-04-24 11:00:00,173.63,173.7,172.88,173.06,19406.0,155.2909,155.3535,154.6201,154.7811,19406.0
2019-04-24 11:30:00,173.1,173.23,172.12,172.21,20320.0,154.8168,154.9331,153.9404,154.0209,20320.0
2019-04-24 12:00:00,172.24,172.61,172.15,172.38,13056.0,154.0477,154.3786,153.9672,154.1729,13056.0
2019-04-24 12:30:00,172.33,172.78,172.2,172.67,22033.0,154.1282,154.5306,154.0119,154.4323,22033.0
2019-04-24 13:00:00,172.64,173.03,172.61,172.91,39519.0,154.4054,154.7542,154.3786,154.6469,39519.0
2019-04-24 13:30:00,172.84,173.03,172.5,172.77,18033.0,154.5843,154.7542,154.2802,154.5217,18033.0
2019-04-24 14:00:00,172.7,172.78,172.27,172.74,26979.0,154.4591,154.5306,154.0745,154.4949,26979.0
2019-04-24 14:30:00,172.74,172.99,172.59,172.68,37262.0,154.4949,154.7185,154.3607,154.4412,37262.0
2019-04-24 15:00:00,172.74,172.87,172.28,172.41,37047.0,154.4949,154.6111,154.0835,154.1997,37047.0
2019-04-24 15:30:00,172.44,172.48,171.76,171.9,118808.0,154.2266,154.2623,153.6184,153.7436,118808.0
2019-04-25 09:30:00,169.8,170.05,166.5,166.83,182309.0,151.8654,152.089,148.914,149.2091,182309.0
2019-04-25 10:00:00,166.6,167.23,165.87,166.63,123481.0,149.0034,149.5668,148.3505,149.0302,123481.0
2019-04-25 10:30:00,166.63,168.38,166.42,167.81,68107.0,149.0302,150.5954,148.8424,150.0856,68107.0
2019-04-25 11:00:00,167.89,169.23,167.68,169.03,59298.0,150.1571,151.3556,149.9693,151.1767,59298.0
2019-04-25 11:30:00,169.03,169.78,168.9,169.03,60876.0,151.1767,151.8475,151.0605,151.1767,60876.0
2019-04-25 12:00:00,168.94,170.64,168.94,170.25,79685.0,151.0962,152.6167,151.0962,152.2679,79685.0
2019-04-25 12:30:00,170.22,170.74,169.95,170.73,30883.0,152.241,152.7061,151.9996,152.6972,30883.0
2019-04-25 13:00:00,170.68,171.09,170.4,170.97,39352.0,152.6525,153.0191,152.402,152.9118,39352.0
2019-04-25 13:30:00,170.96,171.11,170.68,171.08,57286.0,152.9029,153.037,152.6525,153.0102,57286.0
2019-04-25 14:00:00,171.11,171.53,171.1,171.53,24452.0,153.037,153.4127,153.0281,153.4127,24452.0
2019-04-25 14:30:00,171.56,171.56,171.0,171.16,44399.0,153.4395,153.4395,152.9387,153.0818,44399.0
2019-04-25 15:00:00,171.16,171.57,170.67,170.74,57740.0,153.0818,153.4485,152.6435,152.7061,57740.0
2019-04-25 15:30:00,170.74,170.83,170.4,170.62,133527.0,152.7061,152.7866,152.402,152.5988,133527.0
2019-04-26 09:30:00,170.31,170.54,168.17,169.16,59636.0,152.3215,152.5272,150.4076,151.293,59636.0
2019-04-26 10:00:00,168.98,169.43,168.48,169.36,38234.0,151.132,151.5345,150.6848,151.4719,38234.0
2019-04-26 10:30:00,169.39,169.39,168.57,169.3,23510.0,151.4987,151.4987,150.7653,151.4182,23510.0
2019-04-26 11:00:00,169.38,170.02,169.22,169.84,17600.0,151.4898,152.0622,151.3467,151.9012,17600.0
2019-04-26 11:30:00,169.81,169.98,169.41,169.71,19148.0,151.8743,152.0264,151.5166,151.7849,19148.0
2019-04-26 12:00:00,169.66,170.37,169.66,170.15,22263.0,151.7402,152.3752,151.7402,152.1784,22263.0
2019-04-26 12:30:00,170.14,170.73,170.09,170.28,20898.0,152.1695,152.6972,152.1248,152.2947,20898.0
2019-04-26 13:00:00,170.24,170.44,170.03,170.08,15644.0,152.2589,152.4378,152.0711,152.1158,15644.0
2019-04-26 13:30:00,170.15,170.39,170.08,170.14,29423.0,152.1784,152.3931,152.1158,152.1695,29423.0
2019-04-26 14:00:00,170.1,170.4,169.93,170.25,16497.0,152.1337,152.402,151.9817,152.2679,16497.0
2019-04-26 14:30:00,170.21,170.31,169.85,170.01,14692.0,152.2321,152.3215,151.9101,152.0532,14692.0
2019-04-26 15:00:00,170.0,170.19,169.76,169.99,64602.0,152.0443,152.2142,151.8296,152.0353,64602.0
2019-04-26 15:30:00,169.95,170.21,169.89,170.15,96151.0,151.9996,152.2321,151.9459,152.1784,96151.0
2019-04-29 09:30:00,169.94,170.57,169.53,169.62,62648.0,151.9906,152.5541,151.6239,151.7044,62648.0
2019-04-29 10:00:00,169.65,169.79,168.25,168.9,38868.0,151.7312,151.8565,150.4791,151.0605,38868.0
2019-04-29 10:30:00,168.89,168.96,167.79,167.84,30707.0,151.0515,151.1141,150.0677,150.1124,30707.0
2019-04-29 11:00:00,167.84,168.16,167.62,167.65,24805.0,150.1124,150.3986,149.9157,149.9425,24805.0
2019-04-29 11:30:00,167.65,168.31,167.34,168.18,39195.0,149.9425,150.5328,149.6652,150.4165,39195.0
2019-04-29 12:00:00,168.14,168.31,167.83,168.11,25405.0,150.3807,150.5328,150.1035,150.3539,25405.0
2019-04-29 12:30:00,168.16,168.6,167.89,168.55,20514.0,150.3986,150.7921,150.1571,150.7474,20514.0
2019-04-29 13:00:00,168.51,168.51,168.01,168.3,26433.0,150.7117,150.7117,150.2645,150.5238,26433.0
2019-04-29 13:30:00,168.22,168.22,167.64,167.65,18398.0,150.4523,150.4523,149.9335,149.9425,18398.0
2019-04-29 14:00:00,167.74,168.3,167.66,168.23,34153.0,150.023,150.5238,149.9514,150.4612,34153.0
2019-04-29 14:30:00,168.2,168.34,167.87,168.18,26726.0,150.4344,150.5596,150.1393,150.4165,26726.0
2019-04-29 15:00:00,167.98,168.12,167.2,167.2,58448.0,150.2376,150.3628,149.54,149.54,58448.0
2019-04-29 15:30:00,167.24,167.27,166.64,166.77,140091.0,149.5758,149.6026,149.0392,149.1554,140091.0
2019-04-30 09:30:00,167.41,168.71,167.12,167.25,71127.0,149.7278,150.8905,149.4685,149.5847,71127.0
2019-04-30 10:00:00,167.28,167.49,166.76,166.81,40223.0,149.6116,149.7994,149.1465,149.1912,40223.0
2019-04-30 10:30:00,166.7,168.45,166.7,167.83,32757.0,149.0928,150.658,149.0928,150.1035,32757.0
2019-04-30 11:00:00,167.83,167.83,166.14,166.14,60688.0,150.1035,150.1035,148.592,148.592,60688.0
2019-04-30 11:30:00,166.11,166.49,165.86,166.44,41487.0,148.5651,148.905,148.3416,148.8603,41487.0
2019-04-30 12:00:00,166.46,166.96,166.43,166.48,27271.0,148.8782,149.3254,148.8513,148.8961,27271.0
2019-04-30 12:30:00,166.54,166.66,165.69,165.7,15231.0,148.9497,149.0571,148.1895,148.1985,15231.0
2019-04-30 13:00:00,165.82,166.16,165.82,165.91,25587.0,148.3058,148.6099,148.3058,148.3863,25587.0
2019-04-30 13:30:00,165.91,166.33,165.87,166.16,21647.0,148.3863,148.7619,148.3505,148.6099,21647.0
2019-04-30 14:00:00,166.23,166.23,165.54,165.55,25075.0,148.6725,148.6725,148.0554,148.0643,25075.0
2019-04-30 14:30:00,165.52,165.61,165.25,165.48,40034.0,148.0375,148.118,147.796,148.0017,40034.0
2019-04-30 15:00:00,165.5,166.13,165.45,165.92,64012.0,148.0196,148.583,147.9749,148.3952,64012.0
2019-04-30 15:30:00,165.88,166.66,165.81,166.26,111501.0,148.3594,149.0571,148.2968,148.6993,111501.0
2019-05-01 09:30:00,166.13,166.66,164.29,165.76,44314.0,148.583,149.0571,146.9374,148.2521,44314.0
2019-05-01 10:00:00,165.62,165.84,165.29,165.68,55961.0,148.1269,148.3237,147.8318,148.1806,55961.0
2019-05-01 10:30:00,165.67,165.87,165.59,165.63,21099.0,148.1716,148.3505,148.1001,148.1358,21099.0
2019-05-01 11:00:00,165.66,165.82,165.57,165.65,26306.0,148.1627,148.3058,148.0822,148.1537,26306.0
2019-05-01 11:30:00,165.65,165.8,165.51,165.66,45726.0,148.1537,148.2879,148.0285,148.1627,45726.0
2019-05-01 12:00:00,165.69,165.77,165.55,165.67,26260.0,148.1895,148.2611,148.0643,148.1716,26260.0
2019-05-01 12:30:00,165.64,165.71,165.17,165.19,78567.0,148.1448,148.2074,147.7244,147.7423,78567.0
2019-05-01 13:00:00,165.29,165.37,164.09,164.25,29731.0,147.8318,147.9033,146.7585,146.9016,29731.0
2019-05-01 13:30:00,164.1,164.24,164.0,164.04,19077.0,146.7674,146.8927,146.678,146.7138,19077.0
2019-05-01 14:00:00,164.1,165.09,164.0,165.02,37215.0,146.7674,147.6529,146.678,147.5903,37215.0
2019-05-01 14:30:00,165.0,165.46,164.73,165.2,95385.0,147.5724,147.9838,147.3309,147.7513,95385.0
2019-05-01 15:00:00,165.11,165.23,164.0,164.03,56410.0,147.6708,147.7781,146.678,146.7048,56410.0
2019-05-01 15:30:00,164.06,164.4,163.67,163.8,99873.0,146.7317,147.0358,146.3829,146.4991,99873.0
2019-05-02 09:30:00,164.05,166.19,163.3,165.5,76635.0,146.7227,148.6367,146.0519,148.0196,76635.0
2019-05-02 10:00:00,165.64,167.21,165.63,166.31,46061.0,148.1448,149.549,148.1358,148.744,46061.0
2019-05-02 10:30:00,166.31,166.53,165.57,165.77,34071.0,148.744,148.9408,148.0822,148.2611,34071.0
2019-05-02 11:00:00,165.69,167.05,165.68,166.17,39818.0,148.1895,149.4059,148.1806,148.6188,39818.0
2019-05-02 11:30:00,166.2,166.26,165.09,165.4,35425.0,148.6456,148.6993,147.6529,147.9301,35425.0
2019-05-02 12:00:00,165.52,165.66,165.25,165.35,30785.0,148.0375,148.1627,147.796,147.8854,30785.0
2019-05-02 12:30:00,165.34,165.99,165.24,165.78,33407.0,147.8765,148.4578,147.787,148.27,33407.0
2019-05-02 13:00:00,165.8,166.69,165.68,166.69,28213.0,148.2879,149.0839,148.1806,149.0839,28213.0
2019-05-02 13:30:00,166.64,166.95,166.57,166.66,34338.0,149.0392,149.3164,148.9766,149.0571,34338.0
2019-05-02 14:00:00,166.69,166.81,166.37,166.45,35810.0,149.0839,149.1912,148.7977,148.8692,35810.0
2019-05-02 14:30:00,166.46,166.61,166.08,166.38,50968.0,148.8782,149.0123,148.5383,148.8066,50968.0
2019-05-02 15:00:00,166.38,166.71,166.26,166.67,88947.0,148.8066,149.1018,148.6993,149.066,88947.0
2019-05-02 15:30:00,166.65,166.79,166.25,166.75,180040.0,149.0481,149.1733,148.6904,149.1375,180040.0
2019-05-03 09:30:00,167.05,167.39,164.96,165.72,29385.0,149.4059,149.71,147.5366,148.2163,29385.0
2019-05-03 10:00:00,165.78,165.78,163.96,164.79,42338.0,148.27,148.27,146.6422,147.3846,42338.0
2019-05-03 10:30:00,164.74,165.03,164.38,164.66,60281.0,147.3398,147.5992,147.0179,147.2683,60281.0
2019-05-03 11:00:00,164.67,164.91,164.25,164.46,39979.0,147.2772,147.4919,146.9016,147.0894,39979.0
2019-05-03 11:30:00,164.49,164.55,164.0,164.02,25201.0,147.1163,147.1699,146.678,146.6959,25201.0
2019-05-03 12:00:00,164.06,164.63,164.05,164.59,22098.0,146.7317,147.2415,146.7227,147.2057,22098.0
2019-05-03 12:30:00,164.62,164.62,164.02,164.18,20978.0,147.2325,147.2325,146.6959,146.839,20978.0
2019-05-03 13:00:00,164.21,164.69,164.05,164.69,34726.0,146.8658,147.2951,146.7227,147.2951,34726.0
2019-05-03 13:30:00,164.71,164.74,164.33,164.62,51444.0,147.313,147.3398,146.9732,147.2325,51444.0
2019-05-03 14:00:00,164.58,164.6,164.09,164.13,28225.0,147.1967,147.2146,146.7585,146.7943,28225.0
2019-05-03 14:30:00,164.16,164.52,164.09,164.16,40049.0,146.8211,147.1431,146.7585,146.8211,40049.0
2019-05-03 15:00:00,164.14,164.14,163.19,163.22,41523.0,146.8032,146.8032,145.9536,145.9804,41523.0
2019-05-03 15:30:00,163.22,163.46,163.22,163.27,104974.0,145.9804,146.195,145.9804,146.0251,104974.0
2019-05-06 09:30:00,161.06,163.56,159.83,162.6,110346.0,144.0485,146.2845,142.9485,145.4259,110346.0
2019-05-06 10:00:00,162.6,163.02,161.87,162.0,59482.0,145.4259,145.8015,144.773,144.8893,59482.0
2019-05-06 10:30:00,161.97,161.97,160.81,160.81,50891.0,144.8624,144.8624,143.8249,143.8249,50891.0
2019-05-06 11:00:00,160.85,161.46,160.7,161.04,68315.0,143.8607,144.4063,143.7266,144.0306,68315.0
2019-05-06 11:30:00,161.05,161.24,160.55,161.16,28786.0,144.0396,144.2095,143.5924,144.138,28786.0
2019-05-06 12:00:00,161.21,161.22,160.6,160.99,25805.0,144.1827,144.1916,143.6371,143.9859,25805.0
2019-05-06 12:30:00,161.05,161.69,161.0,161.23,24026.0,144.0396,144.612,143.9949,144.2006,24026.0
2019-05-06 13:00:00,161.22,161.56,161.12,161.51,20158.0,144.1916,144.4957,144.1022,144.451,20158.0
2019-05-06 13:30:00,161.47,161.67,161.33,161.63,55669.0,144.4152,144.5941,144.29,144.5583,55669.0
2019-05-06 14:00:00,161.64,161.86,161.14,161.28,44889.0,144.5673,144.764,144.1201,144.2453,44889.0
2019-05-06 14:30:00,161.33,161.75,161.2,161.72,74804.0,144.29,144.6657,144.1737,144.6388,74804.0
2019-05-06 15:00:00,161.77,162.18,161.71,161.95,42159.0,144.6835,145.0502,144.6299,144.8445,42159.0
2019-05-06 15:30:00,161.96,162.19,161.7,161.98,165984.0,144.8535,145.0592,144.6209,144.8714,165984.0
2019-05-07 09:30:00,161.09,162.46,161.09,162.13,64397.0,144.0754,145.3007,144.0754,145.0055,64397.0
2019-05-07 10:00:00,162.24,162.59,161.46,161.57,81006.0,145.1039,145.4169,144.4063,144.5047,81006.0
2019-05-07 10:30:00,161.66,161.78,161.27,161.55,94386.0,144.5852,144.6925,144.2364,144.4868,94386.0
2019-05-07 11:00:00,161.5,161.53,160.19,160.45,46717.0,144.4421,144.4689,143.2704,143.503,46717.0
2019-05-07 11:30:00,160.57,160.57,159.95,160.3,48177.0,143.6103,143.6103,143.0558,143.3688,48177.0
2019-05-07 12:00:00,160.23,161.0,159.97,160.9,36360.0,143.3062,143.9949,143.0737,143.9054,36360.0
2019-05-07 12:30:00,160.87,161.45,160.63,161.1,32220.0,143.8786,144.3973,143.664,144.0843,32220.0
2019-05-07 13:00:00,161.12,161.18,159.99,160.01,40949.0,144.1022,144.1559,143.0916,143.1094,40949.0
2019-05-07 13:30:00,160.01,161.01,159.9,160.75,28136.0,143.1094,144.0038,143.0111,143.7713,28136.0
2019-05-07 14:00:00,160.78,160.83,160.03,160.05,25308.0,143.7981,143.8428,143.1273,143.1452,25308.0
2019-05-07 14:30:00,160.06,160.51,159.65,160.42,37228.0,143.1542,143.5566,142.7875,143.4761,37228.0
2019-05-07 15:00:00,160.34,160.39,159.78,160.12,52018.0,143.4046,143.4493,142.9037,143.2078,52018.0
2019-05-07 15:30:00,160.13,160.73,159.71,160.67,131512.0,143.2168,143.7534,142.8411,143.6997,131512.0
2019-05-08 09:30:00,160.12,160.45,157.72,159.73,58310.0,143.2078,143.503,141.0613,142.859,58310.0
2019-05-08 10:00:00,159.7,159.91,158.17,158.55,26416.0,142.8322,143.02,141.4638,141.8036,26416.0
2019-05-08 10:30:00,158.56,158.91,158.33,158.86,37208.0,141.8126,142.1256,141.6069,142.0809,37208.0
2019-05-08 11:00:00,158.87,159.66,158.71,159.45,23848.0,142.0898,142.7964,141.9467,142.6086,23848.0
2019-05-08 11:30:00,159.52,159.57,158.78,159.52,18052.0,142.6712,142.7159,142.0094,142.6712,18052.0
2019-05-08 12:00:00,159.52,159.88,159.52,159.8,14242.0,142.6712,142.9932,142.6712,142.9216,14242.0
2019-05-08 12:30:00,159.86,160.0,159.71,159.92,10684.0,142.9753,143.1005,142.8411,143.0289,10684.0
2019-05-08 13:00:00,159.95,159.98,159.52,159.68,20800.0,143.0558,143.0826,142.6712,142.8143,20800.0
2019-05-08 13:30:00,159.6,159.81,159.52,159.58,12764.0,142.7427,142.9306,142.6712,142.7249,12764.0
2019-05-08 14:00:00,159.59,160.1,159.55,160.07,28299.0,142.7338,143.1899,142.698,143.1631,28299.0
2019-05-08 14:30:00,160.06,160.12,159.67,159.78,15222.0,143.1542,143.2078,142.8054,142.9037,15222.0
2019-05-08 15:00:00,159.78,159.88,159.48,159.51,19150.0,142.9037,142.9932,142.6354,142.6623,19150.0
2019-05-08 15:30:00,159.54,159.66,158.5,158.6,70889.0,142.6891,142.7964,141.7589,141.8484,70889.0
2019-05-09 09:30:00,157.32,157.86,156.55,157.66,48645.0,140.7036,141.1865,140.0149,141.0077,48645.0
2019-05-09 10:00:00,157.58,157.58,156.33,156.39,30564.0,140.9361,140.9361,139.8181,139.8718,30564.0
2019-05-09 10:30:00,156.34,157.22,156.23,156.37,57655.0,139.8271,140.6141,139.7287,139.8539,57655.0
2019-05-09 11:00:00,156.32,157.08,156.18,156.85,25075.0,139.8092,140.4889,139.684,140.2832,25075.0
2019-05-09 11:30:00,157.09,158.5,157.09,158.38,29824.0,140.4979,141.7589,140.4979,141.6516,29824.0
2019-05-09 12:00:00,158.45,159.15,158.22,159.08,33889.0,141.7142,142.3403,141.5085,142.2777,33889.0
2019-05-09 12:30:00,159.02,159.75,158.8,158.8,21701.0,142.224,142.8769,142.0272,142.0272,21701.0
2019-05-09 13:00:00,158.9,159.03,158.43,158.67,12560.0,142.1167,142.2329,141.6963,141.911,12560.0
2019-05-09 13:30:00,158.56,159.26,158.55,158.91,30133.0,141.8126,142.4387,141.8036,142.1256,30133.0
2019-05-09 14:00:00,158.99,159.35,158.75,158.92,35426.0,142.1972,142.5192,141.9825,142.1346,35426.0
2019-05-09 14:30:00,158.9,159.65,158.86,159.55,47881.0,142.1167,142.7875,142.0809,142.698,47881.0
2019-05-09 15:00:00,159.5,159.5,158.99,159.48,52632.0,142.6533,142.6533,142.1972,142.6354,52632.0
2019-05-09 15:30:00,159.5,160.01,159.47,159.92,119429.0,142.6533,143.1094,142.6265,143.0289,119429.0
2019-05-10 09:30:00,159.24,159.24,157.45,157.66,78493.0,142.4208,142.4208,140.8198,141.0077,78493.0
2019-05-10 10:00:00,157.5,157.58,155.85,156.08,41580.0,140.8646,140.9361,139.3888,139.5945,41580.0
2019-05-10 10:30:00,156.09,156.1,155.16,155.48,30251.0,139.6035,139.6124,138.7717,139.0579,30251.0
2019-05-10 11:00:00,155.56,155.95,155.2,155.78,93866.0,139.1295,139.4783,138.8075,139.3262,93866.0
2019-05-10 11:30:00,155.78,155.83,154.49,155.12,39320.0,139.3262,139.3709,138.1725,138.7359,39320.0
2019-05-10 12:00:00,155.2,156.18,155.2,156.07,11333.0,138.8075,139.684,138.8075,139.5856,11333.0
2019-05-10 12:30:00,156.09,157.3,156.03,157.01,33781.0,139.6035,140.6857,139.5498,140.4263,33781.0
2019-05-10 13:00:00,156.9,158.17,156.9,157.74,34136.0,140.3279,141.4638,140.3279,141.0792,34136.0
2019-05-10 13:30:00,157.74,157.97,157.37,157.59,11764.0,141.0792,141.2849,140.7483,140.945,11764.0
2019-05-10 14:00:00,157.66,157.89,157.36,157.62,13551.0,141.0077,141.2134,140.7393,140.9719,13551.0
2019-05-10 14:30:00,157.58,157.96,157.41,157.9,21727.0,140.9361,141.276,140.7841,141.2223,21727.0
2019-05-10 15:00:00,157.99,159.16,157.94,158.95,34984.0,141.3028,142.3492,141.2581,142.1614,34984.0
2019-05-10 15:30:00,158.86,158.91,157.65,158.15,76423.0,142.0809,142.1256,140.9987,141.4459,76423.0
2019-05-13 09:30:00,155.13,156.0,153.62,154.92,110973.0,138.7449,139.523,137.3944,138.5571,110973.0
2019-05-13 10:00:00,154.79,154.88,153.47,154.74,72311.0,138.4408,138.5213,137.2602,138.3961,72311.0
2019-05-13 10:30:00,154.72,155.09,153.97,154.25,58327.0,138.3782,138.7091,137.7074,137.9578,58327.0
2019-05-13 11:00:00,154.3,155.1,154.09,154.77,48713.0,138.0025,138.718,137.8147,138.4229,48713.0
2019-05-13 11:30:00,154.89,154.93,154.04,154.69,48024.0,138.5302,138.566,137.77,138.3513,48024.0
2019-05-13 12:00:00,154.68,154.69,154.17,154.43,44654.0,138.3424,138.3513,137.8863,138.1188,44654.0
2019-05-13 12:30:00,154.4,154.44,153.6,153.6,33178.0,138.092,138.1278,137.3765,137.3765,33178.0
2019-05-13 13:00:00,153.6,153.94,153.41,153.7,23971.0,137.3765,137.6806,137.2065,137.4659,23971.0
2019-05-13 13:30:00,153.64,154.34,153.64,154.06,33284.0,137.4123,138.0383,137.4123,137.7879,33284.0
2019-05-13 14:00:00,153.99,154.79,153.99,154.54,28969.0,137.7253,138.4408,137.7253,138.2172,28969.0
2019-05-13 14:30:00,154.59,154.97,154.23,154.55,48113.0,138.2619,138.6018,137.9399,138.2261,48113.0
2019-05-13 15:00:00,154.56,155.79,154.38,155.76,117141.0,138.2351,139.3352,138.0741,139.3083,117141.0
2019-05-13 15:30:00,155.76,155.85,155.26,155.41,230818.0,139.3083,139.3888,138.8611,138.9953,230818.0
2019-05-14 09:30:00,154.97,155.78,153.09,155.26,84092.0,138.6018,139.3262,136.9203,138.8611,84092.0
2019-05-14 10:00:00,155.17,155.28,153.89,154.19,36340.0,138.7806,138.879,137.6358,137.9042,36340.0
2019-05-14 10:30:00,154.22,155.5,154.15,155.44,52666.0,137.931,139.0758,137.8684,139.0221,52666.0
2019-05-14 11:00:00,155.44,156.42,155.24,156.11,45979.0,139.0221,139.8986,138.8433,139.6214,45979.0
2019-05-14 11:30:00,156.1,156.52,155.92,156.37,45741.0,139.6124,139.9881,139.4514,139.8539,45741.0
2019-05-14 12:00:00,156.37,156.75,156.03,156.03,47389.0,139.8539,140.1938,139.5498,139.5498,47389.0
2019-05-14 12:30:00,156.03,156.17,155.84,156.01,17032.0,139.5498,139.675,139.3799,139.5319,17032.0
2019-05-14 13:00:00,156.06,156.56,155.95,156.37,61089.0,139.5766,140.0238,139.4783,139.8539,61089.0
2019-05-14 13:30:00,156.39,156.47,156.11,156.33,23651.0,139.8718,139.9433,139.6214,139.8181,23651.0
2019-05-14 14:00:00,156.38,156.78,156.14,156.59,20744.0,139.8628,140.2206,139.6482,140.0507,20744.0
2019-05-14 14:30:00,156.66,156.89,156.19,156.42,27446.0,140.1133,140.319,139.6929,139.8986,27446.0
2019-05-14 15:00:00,156.37,156.73,156.33,156.58,32208.0,139.8539,140.1759,139.8181,140.0417,32208.0
2019-05-14 15:30:00,156.54,156.54,155.2,155.77,157278.0,140.0059,140.0059,138.8075,139.3173,157278.0
2019-05-15 09:30:00,154.84,155.64,154.0,154.63,71380.0,138.4855,139.201,137.7342,138.2977,71380.0
2019-05-15 10:00:00,154.55,155.0,153.25,154.99,33452.0,138.2261,138.6286,137.0634,138.6197,33452.0
2019-05-15 10:30:00,155.1,155.1,154.27,154.74,29403.0,138.718,138.718,137.9757,138.3961,29403.0
2019-05-15 11:00:00,154.78,155.07,154.63,154.94,23550.0,138.4318,138.6912,138.2977,138.5749,23550.0
2019-05-15 11:30:00,154.94,155.18,154.51,155.01,24763.0,138.5749,138.7896,138.1904,138.6375,24763.0
2019-05-15 12:00:00,155.05,155.6,154.87,155.35,28339.0,138.6733,139.1652,138.5123,138.9416,28339.0
2019-05-15 12:30:00,155.43,155.69,154.91,154.91,35000.0,139.0132,139.2457,138.5481,138.5481,35000.0
2019-05-15 13:00:00,154.95,155.31,154.74,154.8,21066.0,138.5839,138.9059,138.3961,138.4497,21066.0
2019-05-15 13:30:00,154.78,155.29,154.71,155.17,19278.0,138.4318,138.888,138.3692,138.7806,19278.0
2019-05-15 14:00:00,155.2,155.2,154.84,155.05,18535.0,138.8075,138.8075,138.4855,138.6733,18535.0
2019-05-15 14:30:00,155.12,155.19,154.86,155.19,22665.0,138.7359,138.7985,138.5034,138.7985,22665.0
2019-05-15 15:00:00,155.18,155.89,155.05,155.79,57134.0,138.7896,139.4246,138.6733,139.3352,57134.0
2019-05-15 15:30:00,155.77,155.95,155.62,155.83,130082.0,139.3173,139.4783,139.1831,139.3709,130082.0
2019-05-16 09:30:00,155.8,156.85,154.12,156.62,138043.0,139.3441,140.2832,137.8416,140.0775,138043.0
2019-05-16 10:00:00,156.74,157.4,156.37,157.31,120297.0,140.1848,140.7751,139.8539,140.6946,120297.0
2019-05-16 10:30:00,157.31,157.74,156.96,157.52,71555.0,140.6946,141.0792,140.3816,140.8824,71555.0
2019-05-16 11:00:00,157.58,157.79,157.15,157.58,33647.0,140.9361,141.1239,140.5515,140.9361,33647.0
2019-05-16 11:30:00,157.55,158.41,157.39,158.14,53556.0,140.9093,141.6784,140.7662,141.437,53556.0
2019-05-16 12:00:00,158.15,158.67,158.02,158.11,80243.0,141.4459,141.911,141.3296,141.4101,80243.0
2019-05-16 12:30:00,158.09,158.16,157.32,157.33,29289.0,141.3922,141.4548,140.7036,140.7125,29289.0
2019-05-16 13:00:00,157.33,157.73,157.14,157.37,30416.0,140.7125,141.0703,140.5426,140.7483,30416.0
2019-05-16 13:30:00,157.3,157.3,156.6,156.8,29325.0,140.6857,140.6857,140.0596,140.2385,29325.0
2019-05-16 14:00:00,156.75,157.37,156.75,157.36,28993.0,140.1938,140.7483,140.1938,140.7393,28993.0
2019-05-16 14:30:00,157.34,157.43,156.8,157.2,32721.0,140.7215,140.8019,140.2385,140.5962,32721.0
2019-05-16 15:00:00,157.17,157.39,156.77,156.96,61214.0,140.5694,140.7662,140.2117,140.3816,61214.0
2019-05-16 15:30:00,156.94,157.38,156.62,157.28,180038.0,140.3637,140.7572,140.0775,140.6678,180038.0
2019-05-17 09:30:00,155.92,159.12,155.67,157.96,85553.0,139.4514,142.3134,139.2278,141.276,85553.0
2019-05-17 10:00:00,157.93,159.5,157.7,159.07,45693.0,141.2491,142.6533,141.0434,142.2687,45693.0
2019-05-17 10:30:00,158.98,159.67,158.3,159.26,37373.0,142.1882,142.8054,141.5801,142.4387,37373.0
2019-05-17 11:00:00,159.24,159.54,159.08,159.2,36837.0,142.4208,142.6891,142.2777,142.385,36837.0
2019-05-17 11:30:00,159.15,159.18,158.56,158.7,32143.0,142.3403,142.3671,141.8126,141.9378,32143.0
2019-05-17 12:00:00,158.59,158.64,158.05,158.16,17370.0,141.8394,141.8841,141.3565,141.4548,17370.0
2019-05-17 12:30:00,158.11,158.58,158.07,158.38,19482.0,141.4101,141.8305,141.3743,141.6516,19482.0
2019-05-17 13:00:00,158.34,158.97,158.19,158.47,21571.0,141.6158,142.1793,141.4817,141.7321,21571.0
2019-05-17 13:30:00,158.53,158.81,158.38,158.47,28935.0,141.7858,142.0362,141.6516,141.7321,28935.0
2019-05-17 14:00:00,158.47,158.85,158.21,158.79,30697.0,141.7321,142.072,141.4996,142.0183,30697.0
2019-05-17 14:30:00,158.81,159.24,158.5,158.92,34829.0,142.0362,142.4208,141.7589,142.1346,34829.0
2019-05-17 15:00:00,158.94,158.98,158.3,158.64,50091.0,142.1525,142.1882,141.5801,141.8841,50091.0
2019-05-17 15:30:00,158.61,158.61,157.99,157.99,186502.0,141.8573,141.8573,141.3028,141.3028,186502.0
2019-05-20 09:30:00,157.33,158.8,157.2,158.08,148588.0,140.7125,142.0272,140.5962,141.3833,148588.0
2019-05-20 10:00:00,158.11,160.19,157.67,159.56,86171.0,141.4101,143.2704,141.0166,142.707,86171.0
2019-05-20 10:30:00,159.6,159.66,158.62,159.27,113329.0,142.7427,142.7964,141.8663,142.4476,113329.0
2019-05-20 11:00:00,159.39,159.6,158.06,159.22,150792.0,142.5549,142.7427,141.3654,142.4029,150792.0
2019-05-20 11:30:00,159.27,159.42,158.47,158.93,111680.0,142.4476,142.5818,141.7321,142.1435,111680.0
2019-05-20 12:00:00,158.89,159.42,158.67,158.78,71676.0,142.1077,142.5818,141.911,142.0094,71676.0
2019-05-20 12:30:00,158.79,159.03,158.51,158.71,39028.0,142.0183,142.2329,141.7679,141.9467,39028.0
2019-05-20 13:00:00,158.71,159.15,158.64,159.06,35542.0,141.9467,142.3403,141.8841,142.2598,35542.0
2019-05-20 13:30:00,159.03,159.29,158.75,159.09,50240.0,142.2329,142.4655,141.9825,142.2866,50240.0
2019-05-20 14:00:00,159.09,159.55,159.04,159.35,92264.0,142.2866,142.698,142.2419,142.5192,92264.0
2019-05-20 14:30:00,159.38,159.44,158.69,158.93,59288.0,142.546,142.5996,141.9289,142.1435,59288.0
2019-05-20 15:00:00,158.93,158.99,158.15,158.57,91325.0,142.1435,142.1972,141.4459,141.8215,91325.0
2019-05-20 15:30:00,158.53,158.74,158.25,158.63,192081.0,141.7858,141.9736,141.5353,141.8752,192081.0
2019-05-21 09:30:00,159.02,161.72,158.01,158.5,138791.0,142.224,144.6388,141.3207,141.7589,138791.0
2019-05-21 10:00:00,158.54,158.72,156.65,157.36,145908.0,141.7947,141.9557,140.1043,140.7393,145908.0
2019-05-21 10:30:00,157.36,159.04,157.27,158.66,87565.0,140.7393,142.2419,140.6588,141.902,87565.0
2019-05-21 11:00:00,158.85,160.0,158.85,159.75,70928.0,142.072,143.1005,142.072,142.8769,70928.0
2019-05-21 11:30:00,159.83,160.25,159.42,159.47,46264.0,142.9485,143.3241,142.5818,142.6265,46264.0
2019-05-21 12:00:00,159.47,159.65,159.12,159.62,39532.0,142.6265,142.7875,142.3134,142.7606,39532.0
2019-05-21 12:30:00,159.55,160.24,159.47,159.76,49044.0,142.698,143.3151,142.6265,142.8858,49044.0
2019-05-21 13:00:00,159.8,160.12,159.72,160.01,31823.0,142.9216,143.2078,142.8501,143.1094,31823.0
2019-05-21 13:30:00,159.98,160.27,159.7,159.81,46903.0,143.0826,143.342,142.8322,142.9306,46903.0
2019-05-21 14:00:00,159.81,160.82,159.75,160.81,80897.0,142.9306,143.8339,142.8769,143.8249,80897.0
2019-05-21 14:30:00,160.75,160.88,160.31,160.52,54538.0,143.7713,143.8875,143.3778,143.5656,54538.0
2019-05-21 15:00:00,160.55,160.88,160.1,160.74,90813.0,143.5924,143.8875,143.1899,143.7623,90813.0
2019-05-21 15:30:00,160.73,161.3,160.53,161.26,282799.0,143.7534,144.2632,143.5745,144.2274,282799.0
2019-05-22 09:30:00,165.69,170.99,164.6,170.46,515383.0,148.1895,152.9297,147.2146,152.4557,515383.0
2019-05-22 10:00:00,170.32,170.32,166.62,168.19,364741.0,152.3305,152.3305,149.0213,150.4255,364741.0
2019-05-22 10:30:00,168.16,168.57,166.64,166.87,180844.0,150.3986,150.7653,149.0392,149.2449,180844.0
2019-05-22 11:00:00,166.78,167.17,165.86,166.5,188278.0,149.1644,149.5132,148.3416,148.914,188278.0
2019-05-22 11:30:00,166.58,167.21,166.26,166.46,101300.0,148.9855,149.549,148.6993,148.8782,101300.0
2019-05-22 12:00:00,166.52,166.96,165.99,166.24,93287.0,148.9318,149.3254,148.4578,148.6814,93287.0
2019-05-22 12:30:00,166.25,166.38,165.15,166.1,121546.0,148.6904,148.8066,147.7065,148.5562,121546.0
2019-05-22 13:00:00,166.09,166.31,165.52,165.8,93080.0,148.5473,148.744,148.0375,148.2879,93080.0
2019-05-22 13:30:00,165.79,167.02,165.77,166.59,97617.0,148.2789,149.379,148.2611,148.9944,97617.0
2019-05-22 14:00:00,166.59,167.01,166.26,166.76,91390.0,148.9944,149.3701,148.6993,149.1465,91390.0
2019-05-22 14:30:00,166.79,167.07,166.32,166.89,97849.0,149.1733,149.4237,148.753,149.2628,97849.0
2019-05-22 15:00:00,166.93,167.06,166.33,166.35,114636.0,149.2985,149.4148,148.7619,148.7798,114636.0
2019-05-22 15:30:00,166.34,166.56,165.19,166.29,365426.0,148.7709,148.9676,147.7423,148.7261,365426.0
2019-05-23 09:30:00,165.89,167.0,161.72,162.2,231419.0,148.3684,149.3611,144.6388,145.0681,231419.0
2019-05-23 10:00:00,162.11,163.16,161.76,162.0,139129.0,144.9876,145.9267,144.6746,144.8893,139129.0
2019-05-23 10:30:00,161.97,162.03,160.89,161.2,128792.0,144.8624,144.9161,143.8965,144.1737,128792.0
2019-05-23 11:00:00,161.13,161.95,160.26,161.64,114724.0,144.1111,144.8445,143.333,144.5673,114724.0
2019-05-23 11:30:00,161.63,161.66,160.43,160.66,68944.0,144.5583,144.5852,143.4851,143.6908,68944.0
2019-05-23 12:00:00,160.74,161.47,160.58,161.22,60684.0,143.7623,144.4152,143.6192,144.1916,60684.0
2019-05-23 12:30:00,161.22,161.7,161.01,161.56,85686.0,144.1916,144.6209,144.0038,144.4957,85686.0
2019-05-23 13:00:00,161.53,162.42,161.25,162.11,70852.0,144.4689,145.2649,144.2185,144.9876,70852.0
2019-05-23 13:30:00,162.07,162.11,161.53,161.64,73638.0,144.9519,144.9876,144.4689,144.5673,73638.0
2019-05-23 14:00:00,161.68,161.99,161.36,161.5,115065.0,144.6031,144.8803,144.3169,144.4421,115065.0
2019-05-23 14:30:00,161.49,161.61,160.5,160.75,64224.0,144.4331,144.5404,143.5477,143.7713,64224.0
2019-05-23 15:00:00,160.76,161.4,160.4,161.08,99160.0,143.7802,144.3526,143.4582,144.0664,99160.0
2019-05-23 15:30:00,161.08,161.25,158.55,159.8,398611.0,144.0664,144.2185,141.8036,142.9216,398611.0
2019-05-24 09:30:00,159.72,160.41,156.93,157.67,90997.0,142.8501,143.4672,140.3548,141.0166,90997.0
2019-05-24 10:00:00,157.6,158.31,155.78,155.78,140865.0,140.954,141.589,139.3262,139.3262,140865.0
2019-05-24 10:30:00,155.8,157.4,155.8,157.19,127502.0,139.3441,140.7751,139.3441,140.5873,127502.0
2019-05-24 11:00:00,157.21,157.55,156.58,157.02,87295.0,140.6052,140.9093,140.0417,140.4352,87295.0
2019-05-24 11:30:00,156.97,157.34,156.75,157.23,80010.0,140.3905,140.7215,140.1938,140.6231,80010.0
2019-05-24 12:00:00,157.25,157.27,156.33,156.7,48135.0,140.641,140.6588,139.8181,140.149,48135.0
2019-05-24 12:30:00,156.74,157.01,156.49,157.0,35218.0,140.1848,140.4263,139.9612,140.4174,35218.0
2019-05-24 13:00:00,157.05,157.41,156.91,157.07,55037.0,140.4621,140.7841,140.3369,140.48,55037.0
2019-05-24 13:30:00,157.07,157.41,156.79,157.22,56767.0,140.48,140.7841,140.2295,140.6141,56767.0
2019-05-24 14:00:00,157.21,157.26,156.1,156.15,46179.0,140.6052,140.6499,139.6124,139.6571,46179.0
2019-05-24 14:30:00,156.14,156.29,155.92,156.15,42359.0,139.6482,139.7824,139.4514,139.6571,42359.0
2019-05-24 15:00:00,156.16,156.63,155.48,156.63,128945.0,139.6661,140.0864,139.0579,140.0864,128945.0
2019-05-24 15:30:00,156.64,158.73,156.63,158.06,368353.0,140.0954,141.9646,140.0864,141.3654,368353.0
2019-05-28 09:30:00,158.23,158.94,157.29,158.86,64234.0,141.5174,142.1525,140.6767,142.0809,64234.0
2019-05-28 10:00:00,158.74,159.25,158.18,158.2,65239.0,141.9736,142.4297,141.4727,141.4906,65239.0
2019-05-28 10:30:00,158.18,158.24,157.0,157.85,51679.0,141.4727,141.5264,140.4174,141.1776,51679.0
2019-05-28 11:00:00,157.77,158.3,157.63,157.63,25470.0,141.106,141.5801,140.9808,140.9808,25470.0
2019-05-28 11:30:00,157.62,157.87,157.32,157.78,30011.0,140.9719,141.1955,140.7036,141.115,30011.0
2019-05-28 12:00:00,157.72,157.95,157.44,157.69,34493.0,141.0613,141.267,140.8109,141.0345,34493.0
2019-05-28 12:30:00,157.68,157.68,157.05,157.05,21960.0,141.0255,141.0255,140.4621,140.4621,21960.0
2019-05-28 13:00:00,157.03,157.61,156.99,157.0,25648.0,140.4442,140.9629,140.4084,140.4174,25648.0
2019-05-28 13:30:00,157.0,157.06,156.25,156.28,36497.0,140.4174,140.471,139.7466,139.7734,36497.0
2019-05-28 14:00:00,156.27,156.3,155.87,155.99,31254.0,139.7645,139.7913,139.4067,139.514,31254.0
2019-05-28 14:30:00,155.97,156.14,155.26,155.3,30738.0,139.4962,139.6482,138.8611,138.8969,30738.0
2019-05-28 15:00:00,155.23,155.42,154.92,155.1,42790.0,138.8343,139.0042,138.5571,138.718,42790.0
2019-05-28 15:30:00,155.1,155.23,154.57,154.58,128860.0,138.718,138.8343,138.244,138.253,128860.0
2019-05-29 09:30:00,154.18,154.25,151.88,152.37,98022.0,137.8952,137.9578,135.8381,136.2764,98022.0
2019-05-29 10:00:00,152.44,152.89,151.57,152.02,84507.0,136.339,136.7415,135.5609,135.9634,84507.0
2019-05-29 10:30:00,152.07,152.79,151.92,152.54,56516.0,136.0081,136.652,135.8739,136.4284,56516.0
2019-05-29 11:00:00,152.5,152.79,151.88,151.97,74832.0,136.3927,136.652,135.8381,135.9186,74832.0
2019-05-29 11:30:00,152.02,152.33,151.88,151.88,63184.0,135.9634,136.2406,135.8381,135.8381,63184.0
2019-05-29 12:00:00,151.82,152.56,151.66,152.4,53904.0,135.7845,136.4463,135.6414,136.3032,53904.0
2019-05-29 12:30:00,152.46,152.46,152.11,152.18,31553.0,136.3569,136.3569,136.0439,136.1065,31553.0
2019-05-29 13:00:00,152.28,153.36,152.14,153.36,56449.0,136.1959,137.1618,136.0707,137.1618,56449.0
2019-05-29 13:30:00,153.35,153.78,153.08,153.34,83659.0,137.1529,137.5375,136.9114,137.1439,83659.0
2019-05-29 14:00:00,153.34,153.8,153.31,153.8,53891.0,137.1439,137.5554,137.1171,137.5554,53891.0
2019-05-29 14:30:00,153.8,154.38,153.63,154.25,83275.0,137.5554,138.0741,137.4033,137.9578,83275.0
2019-05-29 15:00:00,154.25,155.09,154.03,155.0,121762.0,137.9578,138.7091,137.7611,138.6286,121762.0
2019-05-29 15:30:00,154.99,156.07,154.73,155.71,270080.0,138.6197,139.5856,138.3871,139.2636,270080.0
2019-05-30 09:30:00,156.79,159.77,156.44,159.26,81513.0,140.2295,142.8948,139.9165,142.4387,81513.0
2019-05-30 10:00:00,159.34,160.58,159.28,159.94,69479.0,142.5102,143.6192,142.4565,143.0468,69479.0
2019-05-30 10:30:00,159.93,160.19,159.33,159.81,49658.0,143.0379,143.2704,142.5013,142.9306,49658.0
2019-05-30 11:00:00,159.77,160.09,159.23,159.37,44311.0,142.8948,143.181,142.4118,142.537,44311.0
2019-05-30 11:30:00,159.35,159.35,158.8,159.04,38620.0,142.5192,142.5192,142.0272,142.2419,38620.0
2019-05-30 12:00:00,159.07,159.47,158.83,158.87,33326.0,142.2687,142.6265,142.0541,142.0898,33326.0
2019-05-30 12:30:00,158.87,159.8,158.87,159.79,27157.0,142.0898,142.9216,142.0898,142.9127,27157.0
2019-05-30 13:00:00,159.82,160.04,159.66,159.92,32263.0,142.9395,143.1363,142.7964,143.0289,32263.0
2019-05-30 13:30:00,159.93,160.02,159.72,159.72,28225.0,143.0379,143.1184,142.8501,142.8501,28225.0
2019-05-30 14:00:00,159.75,159.96,158.66,158.71,63527.0,142.8769,143.0647,141.902,141.9467,63527.0
2019-05-30 14:30:00,158.71,159.13,158.44,159.07,30184.0,141.9467,142.3224,141.7053,142.2687,30184.0
2019-05-30 15:00:00,159.02,159.31,158.57,159.18,40986.0,142.224,142.4834,141.8215,142.3671,40986.0
2019-05-30 15:30:00,159.16,159.79,158.95,159.39,138538.0,142.3492,142.9127,142.1614,142.5549,138538.0
2019-05-31 09:30:00,156.0,156.19,154.4,155.03,60246.0,139.523,139.6929,138.092,138.6554,60246.0
2019-05-31 10:00:00,155.05,156.51,155.03,156.38,84280.0,138.6733,139.9791,138.6554,139.8628,84280.0
2019-05-31 10:30:00,156.38,156.45,155.17,155.17,40620.0,139.8628,139.9255,138.7806,138.7806,40620.0
2019-05-31 11:00:00,155.2,156.63,155.14,156.26,34101.0,138.8075,140.0864,138.7538,139.7555,34101.0
2019-05-31 11:30:00,156.25,156.35,155.91,156.33,23211.0,139.7466,139.836,139.4425,139.8181,23211.0
2019-05-31 12:00:00,156.36,156.4,155.67,155.75,21467.0,139.845,139.8807,139.2278,139.2994,21467.0
2019-05-31 12:30:00,155.77,156.29,155.6,155.65,33598.0,139.3173,139.7824,139.1652,139.21,33598.0
2019-05-31 13:00:00,155.67,155.98,155.56,155.76,21322.0,139.2278,139.5051,139.1295,139.3083,21322.0
2019-05-31 13:30:00,155.92,156.07,155.71,155.97,18544.0,139.4514,139.5856,139.2636,139.4962,18544.0
2019-05-31 14:00:00,155.96,156.01,155.42,155.43,30017.0,139.4872,139.5319,139.0042,139.0132,30017.0
2019-05-31 14:30:00,155.5,155.52,154.98,155.16,32850.0,139.0758,139.0937,138.6107,138.7717,32850.0
2019-05-31 15:00:00,155.17,155.17,154.67,154.77,59252.0,138.7806,138.7806,138.3335,138.4229,59252.0
2019-05-31 15:30:00,154.77,155.08,154.41,154.88,178654.0,138.4229,138.7002,138.1009,138.5213,178654.0
2019-06-03 09:30:00,154.41,154.41,152.35,152.98,68163.0,138.1009,138.1009,136.2585,136.822,68163.0
2019-06-03 10:00:00,152.74,153.55,152.43,153.19,58129.0,136.6073,137.3318,136.3301,137.0098,58129.0
2019-06-03 10:30:00,153.19,154.49,153.1,154.42,45306.0,137.0098,138.1725,136.9293,138.1099,45306.0
2019-06-03 11:00:00,154.33,154.48,153.41,153.77,30530.0,138.0294,138.1635,137.2065,137.5285,30530.0
2019-06-03 11:30:00,153.83,154.15,153.04,153.09,34479.0,137.5822,137.8684,136.8756,136.9203,34479.0
2019-06-03 12:00:00,153.15,153.53,152.79,152.9,36626.0,136.974,137.3139,136.652,136.7504,36626.0
2019-06-03 12:30:00,152.89,153.33,152.67,153.12,29166.0,136.7415,137.135,136.5447,136.9472,29166.0
2019-06-03 13:00:00,153.1,153.94,152.94,153.43,58515.0,136.9293,137.6806,136.7862,137.2244,58515.0
2019-06-03 13:30:00,153.44,153.67,152.97,153.63,34660.0,137.2334,137.4391,136.813,137.4033,34660.0
2019-06-03 14:00:00,153.59,153.78,152.87,153.05,42316.0,137.3675,137.5375,136.7236,136.8846,42316.0
2019-06-03 14:30:00,153.1,153.26,152.44,152.78,38733.0,136.9293,137.0724,136.339,136.6431,38733.0
2019-06-03 15:00:00,152.8,152.85,151.83,152.05,53388.0,136.661,136.7057,135.7934,135.9902,53388.0
2019-06-03 15:30:00,151.99,153.31,151.93,153.17,143239.0,135.9365,137.1171,135.8829,136.9919,143239.0
2019-06-04 09:30:00,154.56,155.83,153.76,155.3,63848.0,138.2351,139.3709,137.5196,138.8969,63848.0
2019-06-04 10:00:00,155.45,155.61,154.12,154.78,51305.0,139.0311,139.1742,137.8416,138.4318,51305.0
2019-06-04 10:30:00,154.88,154.98,154.37,154.93,18809.0,138.5213,138.6107,138.0651,138.566,18809.0
2019-06-04 11:00:00,154.76,155.55,154.46,154.46,39654.0,138.414,139.1205,138.1456,138.1456,39654.0
2019-06-04 11:30:00,154.56,154.93,154.5,154.76,12914.0,138.2351,138.566,138.1814,138.414,12914.0
2019-06-04 12:00:00,154.76,154.79,154.38,154.48,26974.0,138.414,138.4408,138.0741,138.1635,26974.0
2019-06-04 12:30:00,154.59,154.69,154.24,154.51,33047.0,138.2619,138.3513,137.9489,138.1904,33047.0
2019-06-04 13:00:00,154.52,154.91,154.5,154.91,19223.0,138.1993,138.5481,138.1814,138.5481,19223.0
2019-06-04 13:30:00,154.83,155.0,154.53,154.69,18616.0,138.4766,138.6286,138.2082,138.3513,18616.0
2019-06-04 14:00:00,154.67,154.67,153.92,154.06,17213.0,138.3335,138.3335,137.6627,137.7879,17213.0
2019-06-04 14:30:00,154.12,154.3,154.03,154.17,16066.0,137.8416,138.0025,137.7611,137.8863,16066.0
2019-06-04 15:00:00,154.16,154.88,154.14,154.77,21319.0,137.8773,138.5213,137.8594,138.4229,21319.0
2019-06-04 15:30:00,154.77,154.83,154.22,154.61,112232.0,138.4229,138.4766,137.931,138.2798,112232.0
2019-06-05 09:30:00,155.26,156.02,153.91,154.0,29217.0,138.8611,139.5409,137.6537,137.7342,29217.0
2019-06-05 10:00:00,154.16,154.28,152.64,153.06,47671.0,137.8773,137.9847,136.5179,136.8935,47671.0
2019-06-05 10:30:00,153.06,153.42,152.83,153.04,52253.0,136.8935,137.2155,136.6878,136.8756,52253.0
2019-06-05 11:00:00,153.1,153.73,152.94,153.56,64339.0,136.9293,137.4927,136.7862,137.3407,64339.0
2019-06-05 11:30:00,153.53,153.56,152.76,153.03,34409.0,137.3139,137.3407,136.6252,136.8667,34409.0
2019-06-05 12:00:00,153.06,153.23,152.71,152.9,30933.0,136.8935,137.0456,136.5805,136.7504,30933.0
2019-06-05 12:30:00,152.91,153.78,152.74,153.78,36764.0,136.7594,137.5375,136.6073,137.5375,36764.0
2019-06-05 13:00:00,153.72,154.1,153.72,153.86,23831.0,137.4838,137.8237,137.4838,137.609,23831.0
2019-06-05 13:30:00,153.9,154.73,153.9,154.47,43955.0,137.6448,138.3871,137.6448,138.1546,43955.0
2019-06-05 14:00:00,154.49,154.52,153.81,153.9,33402.0,138.1725,138.1993,137.5643,137.6448,33402.0
2019-06-05 14:30:00,153.84,153.93,153.62,153.86,57015.0,137.5911,137.6716,137.3944,137.609,57015.0
2019-06-05 15:00:00,153.91,154.27,153.9,154.22,37655.0,137.6537,137.9757,137.6448,137.931,37655.0
2019-06-05 15:30:00,154.22,154.73,153.95,154.56,134913.0,137.931,138.3871,137.6895,138.2351,134913.0
2019-06-06 09:30:00,154.64,155.39,154.31,154.37,59503.0,138.3066,138.9774,138.0115,138.0651,59503.0
2019-06-06 10:00:00,154.3,154.62,153.42,153.83,69344.0,138.0025,138.2887,137.2155,137.5822,69344.0
2019-06-06 10:30:00,153.88,154.41,153.73,154.25,28436.0,137.6269,138.1009,137.4927,137.9578,28436.0
2019-06-06 11:00:00,154.19,154.48,154.04,154.35,20997.0,137.9042,138.1635,137.77,138.0473,20997.0
2019-06-06 11:30:00,154.4,154.71,153.94,154.28,66406.0,138.092,138.3692,137.6806,137.9847,66406.0
2019-06-06 12:00:00,154.34,154.46,154.16,154.45,16884.0,138.0383,138.1456,137.8773,138.1367,16884.0
2019-06-06 12:30:00,154.45,154.57,154.29,154.33,14201.0,138.1367,138.244,137.9936,138.0294,14201.0
2019-06-06 13:00:00,154.34,154.83,154.34,154.6,27498.0,138.0383,138.4766,138.0383,138.2709,27498.0
2019-06-06 13:30:00,154.6,154.78,154.31,154.61,34379.0,138.2709,138.4318,138.0115,138.2798,34379.0
2019-06-06 14:00:00,154.63,154.83,154.47,154.69,19556.0,138.2977,138.4766,138.1546,138.3513,19556.0
2019-06-06 14:30:00,154.71,155.28,154.68,154.78,35722.0,138.3692,138.879,138.3424,138.4318,35722.0
2019-06-06 15:00:00,154.78,155.2,154.66,155.17,36252.0,138.4318,138.8075,138.3245,138.7806,36252.0
2019-06-06 15:30:00,155.16,155.4,154.85,154.91,142275.0,138.7717,138.9864,138.4944,138.5481,142275.0
2019-06-07 09:30:00,155.1,155.56,154.57,154.94,34006.0,138.718,139.1295,138.244,138.5749,34006.0
2019-06-07 10:00:00,155.09,155.36,154.81,155.31,24271.0,138.7091,138.9506,138.4587,138.9059,24271.0
2019-06-07 10:30:00,155.36,156.65,155.36,156.63,25455.0,138.9506,140.1043,138.9506,140.0864,25455.0
2019-06-07 11:00:00,156.7,157.13,156.6,156.79,39483.0,140.149,140.5336,140.0596,140.2295,39483.0
2019-06-07 11:30:00,156.76,157.01,156.44,156.6,26833.0,140.2027,140.4263,139.9165,140.0596,26833.0
2019-06-07 12:00:00,156.65,156.71,156.14,156.51,44790.0,140.1043,140.158,139.6482,139.9791,44790.0
2019-06-07 12:30:00,156.51,156.52,156.06,156.15,24405.0,139.9791,139.9881,139.5766,139.6571,24405.0
2019-06-07 13:00:00,156.12,156.37,156.03,156.3,26344.0,139.6303,139.8539,139.5498,139.7913,26344.0
2019-06-07 13:30:00,156.28,156.31,155.83,156.09,20830.0,139.7734,139.8002,139.3709,139.6035,20830.0
2019-06-07 14:00:00,156.1,156.19,155.9,156.17,28350.0,139.6124,139.6929,139.4335,139.675,28350.0
2019-06-07 14:30:00,156.14,156.19,155.54,155.56,24939.0,139.6482,139.6929,139.1116,139.1295,24939.0
2019-06-07 15:00:00,155.57,155.92,155.54,155.78,29729.0,139.1384,139.4514,139.1116,139.3262,29729.0
2019-06-07 15:30:00,155.78,155.82,155.35,155.35,79009.0,139.3262,139.362,138.9416,138.9416,79009.0
2019-06-10 09:30:00,156.36,157.7,155.09,155.59,105182.0,139.845,141.0434,138.7091,139.1563,105182.0
2019-06-10 10:00:00,155.53,156.2,154.79,154.88,25502.0,139.1026,139.7019,138.4408,138.5213,25502.0
2019-06-10 10:30:00,154.88,155.57,154.69,155.36,42435.0,138.5213,139.1384,138.3513,138.9506,42435.0
2019-06-10 11:00:00,155.4,155.68,154.82,154.82,35539.0,138.9864,139.2368,138.4676,138.4676,35539.0
2019-06-10 11:30:00,154.8,155.22,154.72,155.03,29014.0,138.4497,138.8254,138.3782,138.6554,29014.0
2019-06-10 12:00:00,155.03,155.04,153.88,153.91,21041.0,138.6554,138.6644,137.6269,137.6537,21041.0
2019-06-10 12:30:00,153.86,154.11,153.35,153.4,31543.0,137.609,137.8326,137.1529,137.1976,31543.0
2019-06-10 13:00:00,153.4,153.95,153.3,153.56,25823.0,137.1976,137.6895,137.1082,137.3407,25823.0
2019-06-10 13:30:00,153.55,153.72,152.76,152.91,22215.0,137.3318,137.4838,136.6252,136.7594,22215.0
2019-06-10 14:00:00,152.91,152.92,152.13,152.35,60715.0,136.7594,136.7683,136.0617,136.2585,60715.0
2019-06-10 14:30:00,152.3,153.59,152.22,153.33,49134.0,136.2138,137.3675,136.1422,137.135,49134.0
2019-06-10 15:00:00,153.32,153.55,153.0,153.37,60740.0,137.1261,137.3318,136.8398,137.1708,60740.0
2019-06-10 15:30:00,153.37,154.0,153.2,153.5,170150.0,137.1708,137.7342,137.0187,137.287,170150.0
2019-06-11 09:30:00,153.76,153.84,151.73,152.43,83311.0,137.5196,137.5911,135.704,136.3301,83311.0
2019-06-11 10:00:00,152.64,152.64,150.32,150.72,63958.0,136.5179,136.5179,134.4429,134.8007,63958.0
2019-06-11 10:30:00,150.65,153.07,150.44,152.87,184756.0,134.7381,136.9025,134.5502,136.7236,184756.0
2019-06-11 11:00:00,152.92,153.06,152.33,152.46,59808.0,136.7683,136.8935,136.2406,136.3569,59808.0
2019-06-11 11:30:00,152.54,152.55,151.81,152.08,49590.0,136.4284,136.4374,135.7755,136.017,49590.0
2019-06-11 12:00:00,152.13,152.27,151.53,151.6,47863.0,136.0617,136.187,135.5251,135.5877,47863.0
2019-06-11 12:30:00,151.63,152.18,151.59,151.75,24922.0,135.6146,136.1065,135.5788,135.7219,24922.0
2019-06-11 13:00:00,151.7,152.1,151.6,152.05,27431.0,135.6772,136.0349,135.5877,135.9902,27431.0
2019-06-11 13:30:00,152.05,152.46,151.96,152.42,35707.0,135.9902,136.3569,135.9097,136.3211,35707.0
2019-06-11 14:00:00,152.39,152.5,152.09,152.16,31950.0,136.2943,136.3927,136.026,136.0886,31950.0
2019-06-11 14:30:00,152.12,152.15,151.45,151.89,59459.0,136.0528,136.0796,135.4536,135.8471,59459.0
2019-06-11 15:00:00,151.85,152.16,151.6,152.16,38102.0,135.8113,136.0886,135.5877,136.0886,38102.0
2019-06-11 15:30:00,152.14,152.69,152.04,152.19,158383.0,136.0707,136.5626,135.9812,136.1154,158383.0
2019-06-12 09:30:00,152.09,152.68,151.22,151.22,20894.0,136.026,136.5536,135.2479,135.2479,20894.0
2019-06-12 10:00:00,151.16,151.34,150.15,150.39,19677.0,135.1942,135.3552,134.2909,134.5055,19677.0
2019-06-12 10:30:00,150.4,151.19,150.19,150.87,22255.0,134.5145,135.221,134.3266,134.9348,22255.0
2019-06-12 11:00:00,150.82,150.97,150.0,150.14,25769.0,134.8901,135.0243,134.1567,134.2819,25769.0
2019-06-12 11:30:00,150.1,150.17,149.06,149.26,72787.0,134.2462,134.3088,133.316,133.4949,72787.0
2019-06-12 12:00:00,149.24,149.65,149.03,149.52,43751.0,133.477,133.8437,133.2892,133.7274,43751.0
2019-06-12 12:30:00,149.53,150.17,149.42,150.05,45655.0,133.7364,134.3088,133.638,134.2014,45655.0
2019-06-12 13:00:00,150.03,150.23,149.79,149.98,42130.0,134.1835,134.3624,133.9689,134.1388,42130.0
2019-06-12 13:30:00,149.93,151.05,149.81,150.98,60621.0,134.0941,135.0958,133.9868,135.0332,60621.0
2019-06-12 14:00:00,151.02,151.54,150.94,151.5,49970.0,135.069,135.5341,134.9974,135.4983,49970.0
2019-06-12 14:30:00,151.5,151.59,151.05,151.11,28665.0,135.4983,135.5788,135.0958,135.1495,28665.0
2019-06-12 15:00:00,151.07,151.11,150.77,150.77,21989.0,135.1137,135.1495,134.8454,134.8454,21989.0
2019-06-12 15:30:00,150.73,150.96,150.38,150.53,73044.0,134.8096,135.0153,134.4966,134.6307,73044.0
2019-06-13 09:30:00,150.66,152.7,150.66,151.7,69222.0,134.747,136.5715,134.747,135.6772,69222.0
2019-06-13 10:00:00,151.76,151.76,150.81,151.04,17621.0,135.7308,135.7308,134.8812,135.0869,17621.0
2019-06-13 10:30:00,151.07,151.31,150.55,150.78,17892.0,135.1137,135.3284,134.6486,134.8543,17892.0
2019-06-13 11:00:00,150.75,150.96,150.19,150.48,17283.0,134.8275,135.0153,134.3266,134.586,17283.0
2019-06-13 11:30:00,150.47,150.94,150.38,150.61,18454.0,134.5771,134.9974,134.4966,134.7023,18454.0
2019-06-13 12:00:00,150.57,151.27,150.49,151.01,45922.0,134.6665,135.2926,134.595,135.06,45922.0
2019-06-13 12:30:00,150.97,151.63,150.81,151.55,17912.0,135.0243,135.6146,134.8812,135.543,17912.0
2019-06-13 13:00:00,151.56,151.61,151.25,151.42,15538.0,135.5519,135.5967,135.2747,135.4267,15538.0
2019-06-13 13:30:00,151.47,151.47,151.2,151.36,17724.0,135.4715,135.4715,135.23,135.3731,17724.0
2019-06-13 14:00:00,151.32,151.44,151.09,151.44,22927.0,135.3373,135.4446,135.1316,135.4446,22927.0
2019-06-13 14:30:00,151.41,151.5,151.02,151.35,53217.0,135.4178,135.4983,135.069,135.3641,53217.0
2019-06-13 15:00:00,151.34,151.38,150.72,150.77,33850.0,135.3552,135.391,134.8007,134.8454,33850.0
2019-06-13 15:30:00,150.72,150.86,150.23,150.61,96698.0,134.8007,134.9259,134.3624,134.7023,96698.0
2019-06-14 09:30:00,150.69,152.68,150.69,152.0,32419.0,134.7738,136.5536,134.7738,135.9455,32419.0
2019-06-14 10:00:00,152.0,152.59,151.48,151.49,33378.0,135.9455,136.4732,135.4804,135.4893,33378.0
2019-06-14 10:30:00,151.4,151.59,151.06,151.52,44428.0,135.4088,135.5788,135.1048,135.5162,44428.0
2019-06-14 11:00:00,151.48,151.48,150.45,150.74,29085.0,135.4804,135.4804,134.5592,134.8186,29085.0
2019-06-14 11:30:00,150.68,150.75,150.31,150.49,19375.0,134.7649,134.8275,134.434,134.595,19375.0
2019-06-14 12:00:00,150.51,150.98,150.41,150.88,22192.0,134.6128,135.0332,134.5234,134.9438,22192.0
2019-06-14 12:30:00,150.98,151.08,150.52,150.59,18406.0,135.0332,135.1226,134.6218,134.6844,18406.0
2019-06-14 13:00:00,150.52,150.89,150.48,150.89,31369.0,134.6218,134.9527,134.586,134.9527,31369.0
2019-06-14 13:30:00,150.81,151.05,150.67,150.67,13079.0,134.8812,135.0958,134.7559,134.7559,13079.0
2019-06-14 14:00:00,150.61,150.93,150.53,150.8,23227.0,134.7023,134.9885,134.6307,134.8722,23227.0
2019-06-14 14:30:00,150.78,150.81,150.58,150.74,16878.0,134.8543,134.8812,134.6755,134.8186,16878.0
2019-06-14 15:00:00,150.75,151.73,150.75,151.42,35733.0,134.8275,135.704,134.8275,135.4267,35733.0
2019-06-14 15:30:00,151.44,151.95,151.3,151.8,135613.0,135.4446,135.9008,135.3194,135.7666,135613.0
2019-06-17 09:30:00,152.52,152.74,152.06,152.37,29734.0,136.4105,136.6073,135.9991,136.2764,29734.0
2019-06-17 10:00:00,152.52,153.1,152.31,152.31,18229.0,136.4105,136.9293,136.2227,136.2227,18229.0
2019-06-17 10:30:00,152.34,153.78,152.31,153.45,34951.0,136.2496,137.5375,136.2227,137.2423,34951.0
2019-06-17 11:00:00,153.38,153.84,152.95,153.21,24611.0,137.1797,137.5911,136.7951,137.0277,24611.0
2019-06-17 11:30:00,153.25,153.41,152.84,152.84,17079.0,137.0634,137.2065,136.6967,136.6967,17079.0
2019-06-17 12:00:00,152.86,152.88,152.5,152.58,15035.0,136.7146,136.7325,136.3927,136.4642,15035.0
2019-06-17 12:30:00,152.51,153.27,152.51,153.08,18727.0,136.4016,137.0813,136.4016,136.9114,18727.0
2019-06-17 13:00:00,153.04,153.4,153.04,153.31,12825.0,136.8756,137.1976,136.8756,137.1171,12825.0
2019-06-17 13:30:00,153.27,153.43,152.99,153.39,21628.0,137.0813,137.2244,136.8309,137.1887,21628.0
2019-06-17 14:00:00,153.42,153.43,153.04,153.09,27322.0,137.2155,137.2244,136.8756,136.9203,27322.0
2019-06-17 14:30:00,153.11,153.11,152.37,152.46,17765.0,136.9382,136.9382,136.2764,136.3569,17765.0
2019-06-17 15:00:00,152.39,152.73,152.34,152.62,26562.0,136.2943,136.5984,136.2496,136.5,26562.0
2019-06-17 15:30:00,152.61,152.68,151.66,151.75,113802.0,136.491,136.5536,135.6414,135.7219,113802.0
2019-06-18 09:30:00,152.42,153.79,152.32,153.61,38430.0,136.3211,137.5464,136.2317,137.3854,38430.0
2019-06-18 10:00:00,153.59,153.95,153.53,153.88,19898.0,137.3675,137.6895,137.3139,137.6269,19898.0
2019-06-18 10:30:00,153.81,154.76,153.78,154.62,33956.0,137.5643,138.414,137.5375,138.2887,33956.0
2019-06-18 11:00:00,154.62,154.74,153.96,154.13,48032.0,138.2887,138.3961,137.6985,137.8505,48032.0
2019-06-18 11:30:00,154.18,154.38,153.69,153.72,43475.0,137.8952,138.0741,137.457,137.4838,43475.0
2019-06-18 12:00:00,153.73,153.98,152.74,153.97,48658.0,137.4927,137.7163,136.6073,137.7074,48658.0
2019-06-18 12:30:00,153.94,154.65,153.89,154.39,45896.0,137.6806,138.3156,137.6358,138.083,45896.0
2019-06-18 13:00:00,154.39,154.39,153.75,153.88,31945.0,138.083,138.083,137.5106,137.6269,31945.0
2019-06-18 13:30:00,153.97,154.68,153.93,154.54,28615.0,137.7074,138.3424,137.6716,138.2172,28615.0
2019-06-18 14:00:00,154.57,154.73,154.16,154.61,54146.0,138.244,138.3871,137.8773,138.2798,54146.0
2019-06-18 14:30:00,154.58,154.81,154.18,154.55,48015.0,138.253,138.4587,137.8952,138.2261,48015.0
2019-06-18 15:00:00,154.58,154.58,154.2,154.43,65737.0,138.253,138.253,137.9131,138.1188,65737.0
2019-06-18 15:30:00,154.38,155.05,154.1,154.81,201074.0,138.0741,138.6733,137.8237,138.4587,201074.0
2019-06-19 09:30:00,154.87,154.89,152.3,152.76,49287.0,138.5123,138.5302,136.2138,136.6252,49287.0
2019-06-19 10:00:00,152.84,153.04,152.11,153.04,66052.0,136.6967,136.8756,136.0439,136.8756,66052.0
2019-06-19 10:30:00,152.97,153.7,152.87,153.58,33950.0,136.813,137.4659,136.7236,137.3586,33950.0
2019-06-19 11:00:00,153.65,154.38,153.17,153.3,80595.0,137.4212,138.0741,136.9919,137.1082,80595.0
2019-06-19 11:30:00,153.3,153.57,153.03,153.5,32268.0,137.1082,137.3496,136.8667,137.287,32268.0
2019-06-19 12:00:00,153.49,153.49,152.93,153.2,20558.0,137.2781,137.2781,136.7772,137.0187,20558.0
2019-06-19 12:30:00,153.18,153.36,152.96,153.3,20701.0,137.0008,137.1618,136.8041,137.1082,20701.0
2019-06-19 13:00:00,153.27,153.45,153.13,153.45,18460.0,137.0813,137.2423,136.9561,137.2423,18460.0
2019-06-19 13:30:00,153.47,154.25,153.42,154.2,21150.0,137.2602,137.9578,137.2155,137.9131,21150.0
2019-06-19 14:00:00,154.25,154.92,153.96,154.48,28841.0,137.9578,138.5571,137.6985,138.1635,28841.0
2019-06-19 14:30:00,154.52,155.06,154.08,154.22,32481.0,138.1993,138.6823,137.8058,137.931,32481.0
2019-06-19 15:00:00,154.26,154.4,153.7,153.7,35780.0,137.9668,138.092,137.4659,137.4659,35780.0
2019-06-19 15:30:00,153.78,154.27,153.5,153.79,120587.0,137.5375,137.9757,137.287,137.5464,120587.0
2019-06-20 09:30:00,154.32,154.95,153.2,154.33,53528.0,138.0745,138.6381,137.0724,138.0834,53528.0
2019-06-20 10:00:00,154.38,154.43,153.0,153.33,66120.0,138.1281,138.1729,136.8934,137.1887,66120.0
2019-06-20 10:30:00,153.38,153.77,152.5,152.5,52894.0,137.2334,137.5824,136.4461,136.4461,52894.0
2019-06-20 11:00:00,152.58,152.7,151.72,152.05,32086.0,136.5176,136.625,135.7482,136.0434,32086.0
2019-06-20 11:30:00,152.16,152.47,151.83,152.22,54468.0,136.1418,136.4192,135.8466,136.1955,54468.0
2019-06-20 12:00:00,152.19,152.31,151.27,151.72,25838.0,136.1687,136.2761,135.3455,135.7482,25838.0
2019-06-20 12:30:00,151.67,152.41,151.6,152.34,39670.0,135.7034,136.3655,135.6408,136.3029,39670.0
2019-06-20 13:00:00,152.33,152.82,152.25,152.77,23879.0,136.2939,136.7324,136.2224,136.6876,23879.0
2019-06-20 13:30:00,152.75,153.11,152.72,153.1,35079.0,136.6697,136.9918,136.6429,136.9829,35079.0
2019-06-20 14:00:00,153.07,153.27,152.74,152.83,18198.0,136.956,137.135,136.6608,136.7413,18198.0
2019-06-20 14:30:00,152.83,153.08,152.81,152.97,15433.0,136.7413,136.965,136.7234,136.8666,15433.0
2019-06-20 15:00:00,152.98,153.07,152.84,152.97,24959.0,136.8755,136.956,136.7503,136.8666,24959.0
2019-06-20 15:30:00,153.0,153.57,152.87,153.26,91555.0,136.8934,137.4034,136.7771,137.126,91555.0
2019-06-21 09:30:00,153.61,154.11,151.76,152.12,90030.0,137.4392,137.8866,135.784,136.1061,90030.0
2019-06-21 10:00:00,152.03,152.69,152.03,152.38,16769.0,136.0255,136.6161,136.0255,136.3387,16769.0
2019-06-21 10:30:00,152.37,152.48,151.82,152.32,48105.0,136.3297,136.4282,135.8376,136.285,48105.0
2019-06-21 11:00:00,152.31,153.0,152.24,152.43,24479.0,136.2761,136.8934,136.2134,136.3834,24479.0
2019-06-21 11:30:00,152.36,152.92,152.36,152.88,16665.0,136.3208,136.8218,136.3208,136.7861,16665.0
2019-06-21 12:00:00,152.82,153.26,152.82,153.1,16186.0,136.7324,137.126,136.7324,136.9829,16186.0
2019-06-21 12:30:00,153.11,153.63,153.01,153.35,89465.0,136.9918,137.4571,136.9024,137.2066,89465.0
2019-06-21 13:00:00,153.41,153.51,153.21,153.51,39220.0,137.2603,137.3497,137.0813,137.3497,39220.0
2019-06-21 13:30:00,153.49,153.54,153.26,153.34,17167.0,137.3318,137.3766,137.126,137.1976,17167.0
2019-06-21 14:00:00,153.34,153.5,153.33,153.34,19879.0,137.1976,137.3408,137.1887,137.1976,19879.0
2019-06-21 14:30:00,153.36,153.57,153.32,153.56,59686.0,137.2155,137.4034,137.1797,137.3945,59686.0
2019-06-21 15:00:00,153.56,153.69,153.45,153.53,52201.0,137.3945,137.5108,137.296,137.3676,52201.0
2019-06-21 15:30:00,153.54,153.75,152.98,153.24,119223.0,137.3766,137.5645,136.8755,137.1082,119223.0
2019-06-24 09:30:00,153.86,153.86,152.33,152.33,36046.0,137.6629,137.6629,136.2939,136.2939,36046.0
2019-06-24 10:00:00,152.27,152.66,151.85,151.99,34763.0,136.2403,136.5892,135.8645,135.9897,34763.0
2019-06-24 10:30:00,151.93,152.61,151.74,151.77,32479.0,135.9361,136.5445,135.7661,135.7929,32479.0
2019-06-24 11:00:00,151.67,152.53,151.66,152.17,34728.0,135.7034,136.4729,135.6945,136.1508,34728.0
2019-06-24 11:30:00,152.17,152.39,151.89,152.24,62949.0,136.1508,136.3476,135.9003,136.2134,62949.0
2019-06-24 12:00:00,152.24,152.82,152.24,152.6,61105.0,136.2134,136.7324,136.2134,136.5355,61105.0
2019-06-24 12:30:00,152.59,152.81,152.32,152.51,42240.0,136.5266,136.7234,136.285,136.455,42240.0
2019-06-24 13:00:00,152.49,152.64,152.43,152.58,24797.0,136.4371,136.5713,136.3834,136.5176,24797.0
2019-06-24 13:30:00,152.57,152.73,152.47,152.54,23639.0,136.5087,136.6518,136.4192,136.4818,23639.0
2019-06-24 14:00:00,152.53,152.97,152.52,152.97,26333.0,136.4729,136.8666,136.4639,136.8666,26333.0
2019-06-24 14:30:00,153.04,153.07,152.79,152.84,32168.0,136.9292,136.956,136.7055,136.7503,32168.0
2019-06-24 15:00:00,152.86,152.89,152.6,152.65,39630.0,136.7682,136.795,136.5355,136.5803,39630.0
2019-06-24 15:30:00,152.64,152.67,152.11,152.33,108946.0,136.5713,136.5982,136.0971,136.2939,108946.0
2019-06-25 09:30:00,152.94,153.37,151.92,153.25,35177.0,136.8397,137.2245,135.9271,137.1171,35177.0
2019-06-25 10:00:00,153.16,153.57,152.4,153.53,62873.0,137.0366,137.4034,136.3566,137.3676,62873.0
2019-06-25 10:30:00,153.64,154.0,153.49,153.99,51609.0,137.466,137.7881,137.3318,137.7792,51609.0
2019-06-25 11:00:00,153.94,153.97,153.54,153.73,33790.0,137.7345,137.7613,137.3766,137.5466,33790.0
2019-06-25 11:30:00,153.72,154.05,153.54,154.05,56564.0,137.5376,137.8329,137.3766,137.8329,56564.0
2019-06-25 12:00:00,154.02,154.93,153.97,154.77,61814.0,137.806,138.6202,137.7613,138.4771,61814.0
2019-06-25 12:30:00,154.77,156.22,154.72,156.08,56345.0,138.4771,139.7744,138.4324,139.6492,56345.0
2019-06-25 13:00:00,156.12,156.13,155.3,156.13,50892.0,139.685,139.6939,138.9513,139.6939,50892.0
2019-06-25 13:30:00,156.01,156.14,155.35,155.39,30942.0,139.5865,139.7029,138.996,139.0318,30942.0
2019-06-25 14:00:00,155.31,155.95,155.24,155.78,66264.0,138.9602,139.5329,138.8976,139.3808,66264.0
2019-06-25 14:30:00,155.78,155.99,155.53,155.93,87718.0,139.3808,139.5687,139.1571,139.515,87718.0
2019-06-25 15:00:00,155.97,156.13,155.11,155.21,183313.0,139.5508,139.6939,138.7813,138.8708,183313.0
2019-06-25 15:30:00,155.18,155.27,154.24,154.54,151375.0,138.8439,138.9245,138.0029,138.2713,151375.0
2019-06-26 09:30:00,153.69,153.92,149.2,149.97,79397.0,137.5108,137.7166,133.4935,134.1824,79397.0
2019-06-26 10:00:00,149.83,150.69,149.8,150.65,117890.0,134.0571,134.8266,134.0303,134.7908,117890.0
2019-06-26 10:30:00,150.74,151.82,150.68,150.94,120077.0,134.8713,135.8376,134.8176,135.0503,120077.0
2019-06-26 11:00:00,150.9,151.84,150.89,151.84,52994.0,135.0145,135.8555,135.0055,135.8555,52994.0
2019-06-26 11:30:00,151.84,152.37,151.4,151.55,71201.0,135.8555,136.3297,135.4619,135.5961,71201.0
2019-06-26 12:00:00,151.61,151.7,151.09,151.15,53661.0,135.6497,135.7303,135.1845,135.2382,53661.0
2019-06-26 12:30:00,151.14,151.14,150.43,150.65,22127.0,135.2292,135.2292,134.594,134.7908,22127.0
2019-06-26 13:00:00,150.62,150.84,150.5,150.51,32550.0,134.764,134.9608,134.6566,134.6655,32550.0
2019-06-26 13:30:00,150.53,150.55,149.95,150.0,46917.0,134.6834,134.7013,134.1645,134.2092,46917.0
2019-06-26 14:00:00,149.99,150.54,149.82,150.26,45665.0,134.2003,134.6924,134.0482,134.4419,45665.0
2019-06-26 14:30:00,150.3,150.3,149.85,150.29,24282.0,134.4777,134.4777,134.075,134.4687,24282.0
2019-06-26 15:00:00,150.25,150.32,149.82,149.98,38030.0,134.4329,134.4955,134.0482,134.1913,38030.0
2019-06-26 15:30:00,149.93,150.2,149.71,149.9,144394.0,134.1466,134.3882,133.9498,134.1198,144394.0
2019-06-27 09:30:00,150.09,150.39,149.17,149.67,75622.0,134.2898,134.5582,133.4666,133.914,75622.0
2019-06-27 10:00:00,149.72,150.27,149.5,149.86,52381.0,133.9587,134.4508,133.7619,134.084,52381.0
2019-06-27 10:30:00,149.91,150.31,149.76,150.05,39670.0,134.1287,134.4866,133.9945,134.254,39670.0
2019-06-27 11:00:00,150.05,150.63,149.96,150.44,35054.0,134.254,134.7729,134.1734,134.6029,35054.0
2019-06-27 11:30:00,150.49,151.75,150.48,151.75,33181.0,134.6476,135.775,134.6387,135.775,33181.0
2019-06-27 12:00:00,151.75,152.16,151.68,152.14,37118.0,135.775,136.1418,135.7124,136.124,37118.0
2019-06-27 12:30:00,152.16,152.4,151.85,152.27,47654.0,136.1418,136.3566,135.8645,136.2403,47654.0
2019-06-27 13:00:00,152.29,152.61,152.0,152.09,42114.0,136.2582,136.5445,135.9987,136.0792,42114.0
2019-06-27 13:30:00,152.1,152.46,151.95,152.17,23253.0,136.0882,136.4103,135.954,136.1508,23253.0
2019-06-27 14:00:00,152.14,152.42,152.12,152.27,47092.0,136.124,136.3745,136.1061,136.2403,47092.0
2019-06-27 14:30:00,152.27,152.79,152.26,152.58,36368.0,136.2403,136.7055,136.2313,136.5176,36368.0
2019-06-27 15:00:00,152.66,153.03,152.4,152.43,48850.0,136.5892,136.9203,136.3566,136.3834,48850.0
2019-06-27 15:30:00,152.41,152.47,151.68,151.74,143090.0,136.3655,136.4192,135.7124,135.7661,143090.0
2019-06-28 09:30:00,151.98,152.64,151.4,152.36,24652.0,135.9808,136.5713,135.4619,136.3208,24652.0
2019-06-28 10:00:00,152.49,152.78,152.28,152.53,26478.0,136.4371,136.6966,136.2492,136.4729,26478.0
2019-06-28 10:30:00,152.66,152.97,152.14,152.2,17380.0,136.5892,136.8666,136.124,136.1776,17380.0
2019-06-28 11:00:00,152.21,152.8,152.19,152.5,33751.0,136.1866,136.7145,136.1687,136.4461,33751.0
2019-06-28 11:30:00,152.48,152.96,152.48,152.81,10441.0,136.4282,136.8576,136.4282,136.7234,10441.0
2019-06-28 12:00:00,152.88,153.19,152.57,153.16,16344.0,136.7861,137.0634,136.5087,137.0366,16344.0
2019-06-28 12:30:00,153.16,154.11,153.13,154.03,37234.0,137.0366,137.8866,137.0097,137.815,37234.0
2019-06-28 13:00:00,154.0,154.12,153.94,154.07,34338.0,137.7881,137.8955,137.7345,137.8508,34338.0
2019-06-28 13:30:00,154.05,154.13,153.93,153.97,38339.0,137.8329,137.9045,137.7255,137.7613,38339.0
2019-06-28 14:00:00,154.02,154.21,153.97,154.02,34133.0,137.806,137.976,137.7613,137.806,34133.0
2019-06-28 14:30:00,154.1,154.37,154.0,154.09,38607.0,137.8776,138.1192,137.7881,137.8687,38607.0
2019-06-28 15:00:00,154.08,154.33,154.0,154.04,42871.0,137.8597,138.0834,137.7881,137.8239,42871.0
2019-06-28 15:30:00,154.02,154.45,153.97,154.12,129800.0,137.806,138.1908,137.7613,137.8955,129800.0
2019-07-01 09:30:00,155.71,158.45,155.59,157.53,86148.0,139.3181,141.7697,139.2108,140.9465,86148.0
2019-07-01 10:00:00,157.6,158.2,157.42,157.42,39612.0,141.0092,141.546,140.8481,140.8481,39612.0
2019-07-01 10:30:00,157.42,157.62,156.99,157.61,36609.0,140.8481,141.0271,140.4634,141.0181,36609.0
2019-07-01 11:00:00,157.64,157.82,155.98,156.09,69195.0,141.045,141.206,139.5597,139.6581,69195.0
2019-07-01 11:30:00,156.05,156.42,156.0,156.22,24480.0,139.6223,139.9534,139.5776,139.7744,24480.0
2019-07-01 12:00:00,156.29,156.86,156.13,156.44,15366.0,139.8371,140.3471,139.6939,139.9713,15366.0
2019-07-01 12:30:00,156.43,156.43,155.85,155.85,30459.0,139.9623,139.9623,139.4434,139.4434,30459.0
2019-07-01 13:00:00,155.8,155.89,155.57,155.77,71833.0,139.3987,139.4792,139.1929,139.3718,71833.0
2019-07-01 13:30:00,155.78,156.15,155.67,156.15,88602.0,139.3808,139.7118,139.2823,139.7118,88602.0
2019-07-01 14:00:00,156.13,156.13,155.73,155.98,66316.0,139.6939,139.6939,139.336,139.5597,66316.0
2019-07-01 14:30:00,155.97,156.16,155.88,156.03,87164.0,139.5508,139.7208,139.4702,139.6044,87164.0
2019-07-01 15:00:00,156.02,156.7,156.01,156.51,48193.0,139.5955,140.2039,139.5865,140.0339,48193.0
2019-07-01 15:30:00,156.53,156.71,156.25,156.59,146242.0,140.0518,140.2129,139.8013,140.1055,146242.0
2019-07-02 09:30:00,157.0,159.71,156.31,159.71,52101.0,140.4723,142.897,139.855,142.897,52101.0
2019-07-02 10:00:00,159.65,160.49,159.21,159.37,70224.0,142.8434,143.5949,142.4497,142.5928,70224.0
2019-07-02 10:30:00,159.43,159.8,159.17,159.24,47819.0,142.6465,142.9776,142.4139,142.4765,47819.0
2019-07-02 11:00:00,159.26,159.72,159.22,159.48,78043.0,142.4944,142.906,142.4586,142.6913,78043.0
2019-07-02 11:30:00,159.5,159.66,159.12,159.39,77862.0,142.7092,142.8523,142.3692,142.6107,77862.0
2019-07-02 12:00:00,159.31,159.85,159.31,159.76,80368.0,142.5392,143.0223,142.5392,142.9418,80368.0
2019-07-02 12:30:00,159.74,159.85,159.51,159.6,64372.0,142.9239,143.0223,142.7181,142.7986,64372.0
2019-07-02 13:00:00,159.6,159.8,159.37,159.69,71318.0,142.7986,142.9776,142.5928,142.8791,71318.0
2019-07-02 13:30:00,159.71,159.79,159.47,159.69,71862.0,142.897,142.9686,142.6823,142.8791,71862.0
2019-07-02 14:00:00,159.72,160.04,159.53,159.58,43453.0,142.906,143.1923,142.736,142.7807,43453.0
2019-07-02 14:30:00,159.57,159.71,159.32,159.61,75360.0,142.7718,142.897,142.5481,142.8076,75360.0
2019-07-02 15:00:00,159.64,159.89,159.51,159.6,64160.0,142.8344,143.0581,142.7181,142.7986,64160.0
2019-07-02 15:30:00,159.6,160.05,159.43,159.8,158934.0,142.7986,143.2013,142.6465,142.9776,158934.0
2019-07-03 09:30:00,159.51,161.06,158.67,160.75,68600.0,142.7181,144.1049,141.9665,143.8276,68600.0
2019-07-03 10:00:00,160.66,161.12,160.31,160.75,73426.0,143.747,144.1586,143.4339,143.8276,73426.0
2019-07-03 10:30:00,160.75,161.29,160.71,161.2,34750.0,143.8276,144.3107,143.7918,144.2302,34750.0
2019-07-03 11:00:00,161.18,161.45,160.94,161.39,39510.0,144.2123,144.4539,143.9976,144.4002,39510.0
2019-07-03 11:30:00,161.39,161.57,161.13,161.45,44194.0,144.4002,144.5612,144.1676,144.4539,44194.0
2019-07-03 12:00:00,161.41,161.63,160.67,160.84,45337.0,144.4181,144.6149,143.756,143.9081,45337.0
2019-07-03 12:30:00,160.83,160.94,160.52,160.66,84181.0,143.8991,143.9976,143.6218,143.747,84181.0
2019-07-05 09:30:00,160.14,161.01,159.68,159.73,13596.0,143.2818,144.0602,142.8702,142.9149,13596.0
2019-07-05 10:00:00,159.82,159.82,159.25,159.52,23252.0,142.9955,142.9955,142.4855,142.727,23252.0
2019-07-05 10:30:00,159.47,159.82,159.25,159.47,83337.0,142.6823,142.9955,142.4855,142.6823,83337.0
2019-07-05 11:00:00,159.5,159.85,159.5,159.81,27956.0,142.7092,143.0223,142.7092,142.9865,27956.0
2019-07-05 11:30:00,159.76,160.01,159.68,160.01,49090.0,142.9418,143.1655,142.8702,143.1655,49090.0
2019-07-05 12:00:00,160.03,160.34,159.91,159.98,11874.0,143.1834,143.4607,143.076,143.1386,11874.0
2019-07-05 12:30:00,160.01,160.32,160.01,160.15,11999.0,143.1655,143.4428,143.1655,143.2907,11999.0
2019-07-05 13:00:00,160.17,160.37,160.07,160.25,18831.0,143.3086,143.4876,143.2191,143.3802,18831.0
2019-07-05 13:30:00,160.33,160.65,160.12,160.45,17053.0,143.4518,143.7381,143.2639,143.5591,17053.0
2019-07-05 14:00:00,160.45,160.63,160.28,160.44,14426.0,143.5591,143.7202,143.407,143.5502,14426.0
2019-07-05 14:30:00,160.42,160.62,160.36,160.61,10454.0,143.5323,143.7112,143.4786,143.7023,10454.0
2019-07-05 15:00:00,160.6,160.6,160.23,160.44,20212.0,143.6934,143.6934,143.3623,143.5502,20212.0
2019-07-05 15:30:00,160.45,160.65,159.99,160.61,62427.0,143.5591,143.7381,143.1476,143.7023,62427.0
2019-07-08 09:30:00,160.6,162.26,159.51,162.01,136607.0,143.6934,145.1786,142.7181,144.9549,136607.0
2019-07-08 10:00:00,162.01,162.87,161.82,162.8,171195.0,144.9549,145.7244,144.7849,145.6618,171195.0
2019-07-08 10:30:00,162.76,163.19,162.66,163.02,193361.0,145.626,146.0107,145.5365,145.8586,193361.0
2019-07-08 11:00:00,163.02,163.23,162.84,162.99,164088.0,145.8586,146.0465,145.6975,145.8318,164088.0
2019-07-08 11:30:00,162.99,163.0,160.4,160.44,81996.0,145.8318,145.8407,143.5144,143.5502,81996.0
2019-07-08 12:00:00,160.39,160.72,159.58,159.7,78314.0,143.5055,143.8007,142.7807,142.8881,78314.0
2019-07-08 12:30:00,159.72,160.01,159.63,159.69,33320.0,142.906,143.1655,142.8255,142.8791,33320.0
2019-07-08 13:00:00,159.72,159.73,159.15,159.17,42780.0,142.906,142.9149,142.396,142.4139,42780.0
2019-07-08 13:30:00,159.19,159.56,158.87,159.2,42117.0,142.4318,142.7628,142.1455,142.4407,42117.0
2019-07-08 14:00:00,159.18,159.54,158.93,159.17,41515.0,142.4228,142.7449,142.1992,142.4139,41515.0
2019-07-08 14:30:00,159.18,159.29,158.81,158.87,28745.0,142.4228,142.5213,142.0918,142.1455,28745.0
2019-07-08 15:00:00,158.84,159.02,158.77,158.86,35343.0,142.1186,142.2797,142.056,142.1365,35343.0
2019-07-08 15:30:00,158.86,158.96,158.11,158.23,159281.0,142.1365,142.226,141.4655,141.5728,159281.0
2019-07-09 09:30:00,157.77,158.88,156.5,156.5,41225.0,141.1613,142.1544,140.025,140.025,41225.0
2019-07-09 10:00:00,156.36,156.43,154.96,155.18,50919.0,139.8997,139.9623,138.6471,138.8439,50919.0
2019-07-09 10:30:00,155.15,155.56,154.98,155.09,32929.0,138.8171,139.1839,138.665,138.7634,32929.0
2019-07-09 11:00:00,154.99,155.51,154.58,155.34,33199.0,138.6739,139.1392,138.3071,138.9871,33199.0
2019-07-09 11:30:00,155.36,155.64,154.77,154.99,42493.0,139.005,139.2555,138.4771,138.6739,42493.0
2019-07-09 12:00:00,154.96,155.26,154.86,155.12,41089.0,138.6471,138.9155,138.5576,138.7902,41089.0
2019-07-09 12:30:00,155.11,155.41,154.87,154.95,26734.0,138.7813,139.0497,138.5666,138.6381,26734.0
2019-07-09 13:00:00,154.99,155.21,154.65,154.8,34801.0,138.6739,138.8708,138.3697,138.5039,34801.0
2019-07-09 13:30:00,154.75,154.75,154.12,154.15,44883.0,138.4592,138.4592,137.8955,137.9224,44883.0
2019-07-09 14:00:00,154.12,154.33,154.03,154.16,32682.0,137.8955,138.0834,137.815,137.9313,32682.0
2019-07-09 14:30:00,154.17,155.12,154.13,154.98,57271.0,137.9402,138.7902,137.9045,138.665,57271.0
2019-07-09 15:00:00,154.96,155.42,154.93,155.22,52680.0,138.6471,139.0587,138.6202,138.8797,52680.0
2019-07-09 15:30:00,155.23,155.69,155.12,155.5,170329.0,138.8887,139.3002,138.7902,139.1302,170329.0
2019-07-10 09:30:00,155.59,156.81,154.66,155.24,46446.0,139.2108,140.3023,138.3787,138.8976,46446.0
2019-07-10 10:00:00,155.41,155.8,154.96,155.36,57700.0,139.0497,139.3987,138.6471,139.005,57700.0
2019-07-10 10:30:00,155.41,155.85,155.17,155.17,79773.0,139.0497,139.4434,138.835,138.835,79773.0
2019-07-10 11:00:00,155.11,155.23,154.59,155.05,30783.0,138.7813,138.8887,138.316,138.7276,30783.0
2019-07-10 11:30:00,155.12,155.29,154.96,155.17,17419.0,138.7902,138.9423,138.6471,138.835,17419.0
2019-07-10 12:00:00,155.2,155.54,155.16,155.45,18875.0,138.8618,139.166,138.826,139.0855,18875.0
2019-07-10 12:30:00,155.49,155.8,155.41,155.71,14486.0,139.1213,139.3987,139.0497,139.3181,14486.0
2019-07-10 13:00:00,155.68,156.06,155.59,155.89,32840.0,139.2913,139.6313,139.2108,139.4792,32840.0
2019-07-10 13:30:00,155.89,156.14,155.88,155.94,27842.0,139.4792,139.7029,139.4702,139.5239,27842.0
2019-07-10 14:00:00,155.98,156.11,155.86,155.92,25276.0,139.5597,139.676,139.4523,139.506,25276.0
2019-07-10 14:30:00,155.98,156.13,155.9,156.02,22021.0,139.5597,139.6939,139.4881,139.5955,22021.0
2019-07-10 15:00:00,156.07,156.21,155.89,156.0,33852.0,139.6402,139.7655,139.4792,139.5776,33852.0
2019-07-10 15:30:00,156.03,156.5,155.96,156.42,125632.0,139.6044,140.025,139.5418,139.9534,125632.0
2019-07-11 09:30:00,155.86,156.75,155.08,156.58,89617.0,139.4523,140.2486,138.7545,140.0965,89617.0
2019-07-11 10:00:00,156.49,156.91,155.85,155.95,80976.0,140.016,140.3918,139.4434,139.5329,80976.0
2019-07-11 10:30:00,155.98,156.5,155.9,156.17,43451.0,139.5597,140.025,139.4881,139.7297,43451.0
2019-07-11 11:00:00,156.21,156.38,156.13,156.31,28925.0,139.7655,139.9176,139.6939,139.855,28925.0
2019-07-11 11:30:00,156.3,156.73,156.29,156.69,28720.0,139.846,140.2308,139.8371,140.195,28720.0
2019-07-11 12:00:00,156.64,157.38,156.5,157.34,35094.0,140.1502,140.8123,140.025,140.7765,35094.0
2019-07-11 12:30:00,157.34,157.52,157.2,157.35,37123.0,140.7765,140.9376,140.6513,140.7855,37123.0
2019-07-11 13:00:00,157.33,157.48,156.7,156.71,41174.0,140.7676,140.9018,140.2039,140.2129,41174.0
2019-07-11 13:30:00,156.68,156.88,156.25,156.47,28660.0,140.186,140.365,139.8013,139.9981,28660.0
2019-07-11 14:00:00,156.45,156.65,155.97,156.22,40633.0,139.9802,140.1592,139.5508,139.7744,40633.0
2019-07-11 14:30:00,156.2,156.38,156.17,156.25,20632.0,139.7565,139.9176,139.7297,139.8013,20632.0
2019-07-11 15:00:00,156.26,156.59,156.25,156.45,32538.0,139.8102,140.1055,139.8013,139.9802,32538.0
2019-07-11 15:30:00,156.46,156.55,156.01,156.31,83819.0,139.9892,140.0697,139.5865,139.855,83819.0
2019-07-12 09:30:00,156.24,157.21,155.89,156.98,38838.0,139.7923,140.6602,139.4792,140.4544,38838.0
2019-07-12 10:00:00,157.21,158.23,157.06,158.09,29259.0,140.6602,141.5728,140.526,141.4476,29259.0
2019-07-12 10:30:00,158.21,158.56,157.86,157.97,17143.0,141.555,141.8681,141.2418,141.3402,17143.0
2019-07-12 11:00:00,158.03,158.19,157.49,158.09,13278.0,141.3939,141.5371,140.9107,141.4476,13278.0
2019-07-12 11:30:00,158.09,158.16,157.65,157.8,14653.0,141.4476,141.5102,141.0539,141.1881,14653.0
2019-07-12 12:00:00,157.8,157.85,157.41,157.65,21145.0,141.1881,141.2328,140.8392,141.0539,21145.0
2019-07-12 12:30:00,157.56,158.22,157.45,158.14,21967.0,140.9734,141.5639,140.875,141.4923,21967.0
2019-07-12 13:00:00,158.14,158.27,157.95,157.95,39081.0,141.4923,141.6086,141.3223,141.3223,39081.0
2019-07-12 13:30:00,157.93,158.23,157.83,157.97,24537.0,141.3044,141.5728,141.215,141.3402,24537.0
2019-07-12 14:00:00,158.0,158.43,157.97,158.02,24484.0,141.3671,141.7518,141.3402,141.385,24484.0
2019-07-12 14:30:00,158.04,158.45,158.04,158.37,23448.0,141.4028,141.7697,141.4028,141.6981,23448.0
2019-07-12 15:00:00,158.37,158.87,158.32,158.84,48800.0,141.6981,142.1455,141.6534,142.1186,48800.0
2019-07-12 15:30:00,158.82,159.12,158.45,158.58,123064.0,142.1007,142.3692,141.7697,141.886,123064.0
2019-07-15 09:30:00,159.01,159.14,156.63,156.88,29740.0,142.2707,142.387,140.1413,140.365,29740.0
2019-07-15 10:00:00,156.88,157.6,156.73,157.52,32782.0,140.365,141.0092,140.2308,140.9376,32782.0
2019-07-15 10:30:00,157.56,157.62,157.23,157.59,19450.0,140.9734,141.0271,140.6781,141.0002,19450.0
2019-07-15 11:00:00,157.54,158.05,157.42,157.92,16452.0,140.9555,141.4118,140.8481,141.2955,16452.0
2019-07-15 11:30:00,157.9,158.38,157.72,157.89,18076.0,141.2776,141.7071,141.1165,141.2686,18076.0
2019-07-15 12:00:00,157.93,158.09,157.76,157.94,18633.0,141.3044,141.4476,141.1523,141.3134,18633.0
2019-07-15 12:30:00,157.89,158.15,157.79,158.15,14968.0,141.2686,141.5013,141.1792,141.5013,14968.0
2019-07-15 13:00:00,158.13,158.5,158.01,158.44,24641.0,141.4834,141.8144,141.376,141.7607,24641.0
2019-07-15 13:30:00,158.46,158.73,158.19,158.35,17681.0,141.7786,142.0202,141.5371,141.6802,17681.0
2019-07-15 14:00:00,158.34,158.39,157.95,158.0,14962.0,141.6713,141.716,141.3223,141.3671,14962.0
2019-07-15 14:30:00,157.97,158.56,157.97,158.48,18315.0,141.3402,141.8681,141.3402,141.7965,18315.0
2019-07-15 15:00:00,158.53,158.62,158.25,158.4,22599.0,141.8413,141.9218,141.5907,141.725,22599.0
2019-07-15 15:30:00,158.47,158.93,158.41,158.93,67112.0,141.7876,142.1992,141.7339,142.1992,67112.0
2019-07-16 09:30:00,158.87,160.98,158.87,160.65,22927.0,142.1455,144.0333,142.1455,143.7381,22927.0
2019-07-16 10:00:00,160.9,161.59,160.7,161.03,43706.0,143.9618,144.5791,143.7828,144.0781,43706.0
2019-07-16 10:30:00,161.22,161.35,160.76,161.25,23672.0,144.2481,144.3644,143.8365,144.2749,23672.0
2019-07-16 11:00:00,161.28,161.41,160.81,160.84,26068.0,144.3018,144.4181,143.8812,143.9081,26068.0
2019-07-16 11:30:00,160.86,160.94,160.29,160.29,21108.0,143.926,143.9976,143.416,143.416,21108.0
2019-07-16 12:00:00,160.25,160.66,160.25,160.42,19001.0,143.3802,143.747,143.3802,143.5323,19001.0
2019-07-16 12:30:00,160.39,160.93,160.18,160.77,25895.0,143.5055,143.9886,143.3176,143.8455,25895.0
2019-07-16 13:00:00,160.79,161.22,160.56,161.19,14395.0,143.8634,144.2481,143.6576,144.2212,14395.0
2019-07-16 13:30:00,161.24,161.58,161.12,161.24,24198.0,144.266,144.5702,144.1586,144.266,24198.0
2019-07-16 14:00:00,161.21,161.82,161.14,161.77,31250.0,144.2391,144.7849,144.1765,144.7402,31250.0
2019-07-16 14:30:00,161.75,161.76,161.46,161.52,35119.0,144.7223,144.7312,144.4628,144.5165,35119.0
2019-07-16 15:00:00,161.53,162.09,161.5,162.09,60740.0,144.5254,145.0265,144.4986,145.0265,60740.0
2019-07-16 15:30:00,162.08,162.71,161.74,161.76,165379.0,145.0175,145.5812,144.7133,144.7312,165379.0
2019-07-17 09:30:00,161.15,161.39,158.99,160.82,58331.0,144.1855,144.4002,142.2528,143.8902,58331.0
2019-07-17 10:00:00,160.78,161.41,160.31,160.31,58953.0,143.8544,144.4181,143.4339,143.4339,58953.0
2019-07-17 10:30:00,160.16,160.53,159.36,159.8,28527.0,143.2997,143.6307,142.5839,142.9776,28527.0
2019-07-17 11:00:00,159.84,159.9,159.19,159.42,32438.0,143.0134,143.067,142.4318,142.6376,32438.0
2019-07-17 11:30:00,159.41,159.95,159.01,159.91,32839.0,142.6286,143.1118,142.2707,143.076,32839.0
2019-07-17 12:00:00,159.93,160.32,159.59,159.75,25718.0,143.0939,143.4428,142.7897,142.9328,25718.0
2019-07-17 12:30:00,159.74,159.78,158.25,158.28,44515.0,142.9239,142.9597,141.5907,141.6176,44515.0
2019-07-17 13:00:00,158.24,158.34,157.79,158.21,53657.0,141.5818,141.6713,141.1792,141.555,53657.0
2019-07-17 13:30:00,158.27,158.27,157.57,157.58,68791.0,141.6086,141.6086,140.9823,140.9913,68791.0
2019-07-17 14:00:00,157.58,157.58,156.84,156.89,75019.0,140.9913,140.9913,140.3292,140.3739,75019.0
2019-07-17 14:30:00,156.89,157.03,156.37,156.45,68606.0,140.3739,140.4992,139.9087,139.9802,68606.0
2019-07-17 15:00:00,156.42,157.17,156.35,156.68,45992.0,139.9534,140.6244,139.8908,140.186,45992.0
2019-07-17 15:30:00,156.66,157.83,156.65,157.67,162927.0,140.1681,141.215,140.1592,141.0718,162927.0
2019-07-18 09:30:00,154.75,154.75,152.33,153.75,98613.0,138.4592,138.4592,136.2939,137.5645,98613.0
2019-07-18 10:00:00,153.83,154.44,153.16,154.12,41747.0,137.636,138.1818,137.0366,137.8955,41747.0
2019-07-18 10:30:00,154.11,154.32,153.33,153.56,38664.0,137.8866,138.0745,137.1887,137.3945,38664.0
2019-07-18 11:00:00,153.59,155.53,153.59,155.24,99758.0,137.4213,139.1571,137.4213,138.8976,99758.0
2019-07-18 11:30:00,155.25,155.63,154.47,155.63,34666.0,138.9066,139.2466,138.2087,139.2466,34666.0
2019-07-18 12:00:00,155.61,156.4,155.49,156.37,21931.0,139.2287,139.9355,139.1213,139.9087,21931.0
2019-07-18 12:30:00,156.37,157.1,156.31,157.06,49511.0,139.9087,140.5618,139.855,140.526,49511.0
2019-07-18 13:00:00,157.1,157.8,156.91,157.2,59184.0,140.5618,141.1881,140.3918,140.6513,59184.0
2019-07-18 13:30:00,157.2,157.32,156.65,157.0,45093.0,140.6513,140.7586,140.1592,140.4723,45093.0
2019-07-18 14:00:00,156.98,157.47,156.65,157.27,34985.0,140.4544,140.8929,140.1592,140.7139,34985.0
2019-07-18 14:30:00,157.22,157.79,157.17,157.72,30447.0,140.6692,141.1792,140.6244,141.1165,30447.0
2019-07-18 15:00:00,157.7,158.0,157.51,157.69,59172.0,141.0986,141.3671,140.9286,141.0897,59172.0
2019-07-18 15:30:00,157.68,158.09,157.61,157.9,141781.0,141.0807,141.4476,141.0181,141.2776,141781.0
2019-07-19 09:30:00,158.09,158.73,157.35,157.79,48877.0,141.4476,142.0202,140.7855,141.1792,48877.0
2019-07-19 10:00:00,157.9,158.56,157.85,157.94,35560.0,141.2776,141.8681,141.2328,141.3134,35560.0
2019-07-19 10:30:00,157.93,158.1,157.55,157.84,26270.0,141.3044,141.4565,140.9644,141.2239,26270.0
2019-07-19 11:00:00,157.76,158.05,157.4,157.42,24658.0,141.1523,141.4118,140.8302,140.8481,24658.0
2019-07-19 11:30:00,157.51,157.6,156.97,157.09,26954.0,140.9286,141.0092,140.4455,140.5529,26954.0
2019-07-19 12:00:00,157.12,157.53,157.08,157.51,58965.0,140.5797,140.9465,140.5439,140.9286,58965.0
2019-07-19 12:30:00,157.51,157.52,157.26,157.41,28039.0,140.9286,140.9376,140.705,140.8392,28039.0
2019-07-19 13:00:00,157.42,157.73,157.3,157.67,32580.0,140.8481,141.1255,140.7407,141.0718,32580.0
2019-07-19 13:30:00,157.63,157.82,157.23,157.46,24511.0,141.036,141.206,140.6781,140.8839,24511.0
2019-07-19 14:00:00,157.45,157.5,156.85,157.0,72703.0,140.875,140.9197,140.3381,140.4723,72703.0
2019-07-19 14:30:00,157.04,157.11,156.34,156.48,54617.0,140.5081,140.5708,139.8818,140.0071,54617.0
2019-07-19 15:00:00,156.48,156.63,156.14,156.63,83805.0,140.0071,140.1413,139.7029,140.1413,83805.0
2019-07-19 15:30:00,156.58,157.07,156.48,156.93,160881.0,140.0965,140.535,140.0071,140.4097,160881.0
2019-07-22 09:30:00,157.28,160.01,157.24,160.01,42787.0,140.7229,143.1655,140.6871,143.1655,42787.0
2019-07-22 10:00:00,159.93,160.17,158.77,159.22,41396.0,143.0939,143.3086,142.056,142.4586,41396.0
2019-07-22 10:30:00,159.26,159.32,158.39,158.63,41598.0,142.4944,142.5481,141.716,141.9307,41598.0
2019-07-22 11:00:00,158.61,159.03,158.35,158.37,32212.0,141.9128,142.2886,141.6802,141.6981,32212.0
2019-07-22 11:30:00,158.34,159.05,158.32,158.98,24087.0,141.6713,142.3065,141.6534,142.2439,24087.0
2019-07-22 12:00:00,159.05,159.11,158.56,158.89,25765.0,142.3065,142.3602,141.8681,142.1634,25765.0
2019-07-22 12:30:00,158.89,159.17,158.64,159.17,24536.0,142.1634,142.4139,141.9397,142.4139,24536.0
2019-07-22 13:00:00,159.13,159.38,158.97,159.1,17648.0,142.3781,142.6018,142.2349,142.3513,17648.0
2019-07-22 13:30:00,159.17,159.39,159.06,159.31,23660.0,142.4139,142.6107,142.3155,142.5392,23660.0
2019-07-22 14:00:00,159.27,159.59,158.73,158.8,43678.0,142.5034,142.7897,142.0202,142.0828,43678.0
2019-07-22 14:30:00,158.85,159.03,158.59,158.86,35982.0,142.1276,142.2886,141.8949,142.1365,35982.0
2019-07-22 15:00:00,158.83,159.18,158.77,159.01,54548.0,142.1097,142.4228,142.056,142.2707,54548.0
2019-07-22 15:30:00,159.0,159.27,158.76,158.9,130418.0,142.2618,142.5034,142.0471,142.1723,130418.0
2019-07-23 09:30:00,159.49,159.9,156.5,156.5,105134.0,142.7002,143.067,140.025,140.025,105134.0
2019-07-23 10:00:00,156.44,157.14,155.6,155.85,35906.0,139.9713,140.5976,139.2197,139.4434,35906.0
2019-07-23 10:30:00,155.89,156.01,155.41,155.75,30170.0,139.4792,139.5865,139.0497,139.3539,30170.0
2019-07-23 11:00:00,155.73,155.81,155.35,155.53,16335.0,139.336,139.4076,138.996,139.1571,16335.0
2019-07-23 11:30:00,155.47,156.41,155.47,156.34,20318.0,139.1034,139.9444,139.1034,139.8818,20318.0
2019-07-23 12:00:00,156.39,156.55,156.04,156.09,16153.0,139.9265,140.0697,139.6134,139.6581,16153.0
2019-07-23 12:30:00,156.1,156.56,156.06,156.5,18193.0,139.6671,140.0787,139.6313,140.025,18193.0
2019-07-23 13:00:00,156.5,156.99,156.45,156.7,29387.0,140.025,140.4634,139.9802,140.2039,29387.0
2019-07-23 13:30:00,156.75,157.07,156.52,156.88,32555.0,140.2486,140.535,140.0429,140.365,32555.0
2019-07-23 14:00:00,156.89,157.62,156.7,157.47,32209.0,140.3739,141.0271,140.2039,140.8929,32209.0
2019-07-23 14:30:00,157.47,157.47,156.72,157.14,60447.0,140.8929,140.8929,140.2218,140.5976,60447.0
2019-07-23 15:00:00,157.07,157.27,156.93,157.19,40806.0,140.535,140.7139,140.4097,140.6423,40806.0
2019-07-23 15:30:00,157.19,157.89,157.17,157.68,143018.0,140.6423,141.2686,140.6244,141.0807,143018.0
2019-07-24 09:30:00,157.64,159.22,157.07,157.77,74307.0,141.045,142.4586,140.535,141.1613,74307.0
2019-07-24 10:00:00,157.71,158.68,157.54,157.89,29970.0,141.1076,141.9755,140.9555,141.2686,29970.0
2019-07-24 10:30:00,157.88,158.19,157.26,157.56,30813.0,141.2597,141.5371,140.705,140.9734,30813.0
2019-07-24 11:00:00,157.66,157.7,157.33,157.44,20223.0,141.0629,141.0986,140.7676,140.866,20223.0
2019-07-24 11:30:00,157.48,157.98,157.42,157.9,39868.0,140.9018,141.3492,140.8481,141.2776,39868.0
2019-07-24 12:00:00,157.9,158.39,157.85,158.27,27666.0,141.2776,141.716,141.2328,141.6086,27666.0
2019-07-24 12:30:00,158.29,158.93,158.23,158.83,21681.0,141.6265,142.1992,141.5728,142.1097,21681.0
2019-07-24 13:00:00,158.93,159.0,158.68,158.71,29356.0,142.1992,142.2618,141.9755,142.0023,29356.0
2019-07-24 13:30:00,158.69,158.84,158.49,158.63,28788.0,141.9844,142.1186,141.8055,141.9307,28788.0
2019-07-24 14:00:00,158.64,159.12,158.62,158.95,35765.0,141.9397,142.3692,141.9218,142.2171,35765.0
2019-07-24 14:30:00,158.95,158.95,158.35,158.4,38841.0,142.2171,142.2171,141.6802,141.725,38841.0
2019-07-24 15:00:00,158.39,158.81,158.37,158.71,38920.0,141.716,142.0918,141.6981,142.0023,38920.0
2019-07-24 15:30:00,158.72,158.98,158.39,158.49,152847.0,142.0113,142.2439,141.716,141.8055,152847.0
2019-07-25 09:30:00,156.9,158.21,156.23,157.51,92113.0,140.3829,141.555,139.7834,140.9286,92113.0
2019-07-25 10:00:00,157.52,157.79,157.08,157.29,38168.0,140.9376,141.1792,140.5439,140.7318,38168.0
2019-07-25 10:30:00,157.32,157.67,156.66,156.77,15132.0,140.7586,141.0718,140.1681,140.2665,15132.0
2019-07-25 11:00:00,156.77,157.13,154.03,155.06,124060.0,140.2665,140.5886,137.815,138.7366,124060.0
2019-07-25 11:30:00,155.06,155.16,153.0,153.03,89787.0,138.7366,138.826,136.8934,136.9203,89787.0
2019-07-25 12:00:00,153.0,153.1,151.19,152.05,126723.0,136.8934,136.9829,135.274,136.0434,126723.0
2019-07-25 12:30:00,152.05,152.7,151.71,151.81,97064.0,136.0434,136.625,135.7392,135.8287,97064.0
2019-07-25 13:00:00,151.74,152.39,151.67,152.06,31425.0,135.7661,136.3476,135.7034,136.0524,31425.0
2019-07-25 13:30:00,152.03,152.76,152.01,152.44,62211.0,136.0255,136.6787,136.0076,136.3924,62211.0
2019-07-25 14:00:00,152.44,152.94,152.41,152.5,70577.0,136.3924,136.8397,136.3655,136.4461,70577.0
2019-07-25 14:30:00,152.42,152.44,150.8,151.02,49271.0,136.3745,136.3924,134.925,135.1219,49271.0
2019-07-25 15:00:00,151.0,151.19,150.47,150.94,129310.0,135.104,135.274,134.6298,135.0503,129310.0
2019-07-25 15:30:00,150.97,151.29,149.94,150.07,241656.0,135.0771,135.3634,134.1555,134.2719,241656.0
2019-07-26 09:30:00,150.1,152.25,149.5,152.25,76003.0,134.2987,136.2224,133.7619,136.2224,76003.0
2019-07-26 10:00:00,152.2,152.21,150.83,151.3,41829.0,136.1776,136.1866,134.9519,135.3724,41829.0
2019-07-26 10:30:00,151.27,152.11,151.27,151.95,43295.0,135.3455,136.0971,135.3455,135.954,43295.0
2019-07-26 11:00:00,151.87,152.08,151.83,151.88,40794.0,135.8824,136.0703,135.8466,135.8913,40794.0
2019-07-26 11:30:00,151.81,152.0,151.49,151.89,26976.0,135.8287,135.9987,135.5424,135.9003,26976.0
2019-07-26 12:00:00,151.89,152.12,151.79,152.06,29105.0,135.9003,136.1061,135.8108,136.0524,29105.0
2019-07-26 12:30:00,152.0,152.49,151.89,152.15,25969.0,135.9987,136.4371,135.9003,136.1329,25969.0
2019-07-26 13:00:00,152.17,152.35,151.98,152.25,25727.0,136.1508,136.3118,135.9808,136.2224,25727.0
2019-07-26 13:30:00,152.22,152.4,152.14,152.3,24338.0,136.1955,136.3566,136.124,136.2671,24338.0
2019-07-26 14:00:00,152.31,152.5,152.23,152.4,21780.0,136.2761,136.4461,136.2045,136.3566,21780.0
2019-07-26 14:30:00,152.42,152.6,152.31,152.45,35199.0,136.3745,136.5355,136.2761,136.4013,35199.0
2019-07-26 15:00:00,152.46,152.83,152.31,152.76,68470.0,136.4103,136.7413,136.2761,136.6787,68470.0
2019-07-26 15:30:00,152.77,152.81,152.31,152.62,92668.0,136.6876,136.7234,136.2761,136.5534,92668.0
2019-07-29 09:30:00,152.29,152.41,150.94,151.92,54412.0,136.2582,136.3655,135.0503,135.9271,54412.0
2019-07-29 10:00:00,151.84,152.32,151.02,151.55,33193.0,135.8555,136.285,135.1219,135.5961,33193.0
2019-07-29 10:30:00,151.53,151.84,151.23,151.64,35802.0,135.5782,135.8555,135.3097,135.6766,35802.0
2019-07-29 11:00:00,151.58,152.1,151.52,151.78,31535.0,135.6229,136.0882,135.5692,135.8018,31535.0
2019-07-29 11:30:00,151.76,152.32,151.69,152.02,35185.0,135.784,136.285,135.7213,136.0166,35185.0
2019-07-29 12:00:00,152.01,152.34,151.72,152.16,30950.0,136.0076,136.3029,135.7482,136.1418,30950.0
2019-07-29 12:30:00,152.12,152.14,151.91,151.96,16628.0,136.1061,136.124,135.9182,135.9629,16628.0
2019-07-29 13:00:00,151.95,152.01,151.63,151.86,22126.0,135.954,136.0076,135.6676,135.8734,22126.0
2019-07-29 13:30:00,151.87,151.99,151.74,151.89,21386.0,135.8824,135.9897,135.7661,135.9003,21386.0
2019-07-29 14:00:00,151.87,152.3,151.69,152.04,35009.0,135.8824,136.2671,135.7213,136.0345,35009.0
2019-07-29 14:30:00,152.02,152.14,151.96,152.07,46239.0,136.0166,136.124,135.9629,136.0613,46239.0
2019-07-29 15:00:00,152.09,152.93,152.07,152.88,39245.0,136.0792,136.8308,136.0613,136.7861,39245.0
2019-07-29 15:30:00,152.9,153.42,152.71,153.04,91436.0,136.8039,137.2692,136.6339,136.9292,91436.0
2019-07-30 09:30:00,152.52,154.66,151.01,153.94,61913.0,136.4639,138.3787,135.1129,137.7345,61913.0
2019-07-30 10:00:00,153.94,154.03,152.66,153.48,36657.0,137.7345,137.815,136.5892,137.3229,36657.0
2019-07-30 10:30:00,153.49,153.5,152.95,153.16,36595.0,137.3318,137.3408,136.8487,137.0366,36595.0
2019-07-30 11:00:00,153.15,153.18,152.48,152.94,25215.0,137.0276,137.0545,136.4282,136.8397,25215.0
2019-07-30 11:30:00,152.92,153.12,152.63,152.72,69901.0,136.8218,137.0008,136.5624,136.6429,69901.0
2019-07-30 12:00:00,152.79,153.04,152.55,152.93,18591.0,136.7055,136.9292,136.4908,136.8308,18591.0
2019-07-30 12:30:00,152.88,153.05,152.63,152.67,15909.0,136.7861,136.9382,136.5624,136.5982,15909.0
2019-07-30 13:00:00,152.67,152.71,152.34,152.49,19173.0,136.5982,136.6339,136.3029,136.4371,19173.0
2019-07-30 13:30:00,152.53,152.56,151.73,151.75,45206.0,136.4729,136.4997,135.7571,135.775,45206.0
2019-07-30 14:00:00,151.75,152.26,151.75,152.03,42513.0,135.775,136.2313,135.775,136.0255,42513.0
2019-07-30 14:30:00,151.99,152.22,151.82,152.17,17082.0,135.9897,136.1955,135.8376,136.1508,17082.0
2019-07-30 15:00:00,152.17,152.17,151.09,151.14,127857.0,136.1508,136.1508,135.1845,135.2292,127857.0
2019-07-30 15:30:00,151.15,151.86,150.91,151.8,110577.0,135.2382,135.8734,135.0234,135.8197,110577.0
2019-07-31 09:30:00,151.65,152.48,150.85,151.95,50918.0,135.6855,136.4282,134.9698,135.954,50918.0
2019-07-31 10:00:00,151.96,152.46,151.56,151.69,46048.0,135.9629,136.4103,135.605,135.7213,46048.0
2019-07-31 10:30:00,151.71,152.21,151.6,151.92,25486.0,135.7392,136.1866,135.6408,135.9271,25486.0
2019-07-31 11:00:00,151.94,152.13,151.87,151.96,27461.0,135.945,136.115,135.8824,135.9629,27461.0
2019-07-31 11:30:00,151.96,152.06,151.83,151.89,22675.0,135.9629,136.0524,135.8466,135.9003,22675.0
2019-07-31 12:00:00,151.86,151.86,151.45,151.64,17029.0,135.8734,135.8734,135.5066,135.6766,17029.0
2019-07-31 12:30:00,151.68,151.68,151.19,151.54,34065.0,135.7124,135.7124,135.274,135.5871,34065.0
2019-07-31 13:00:00,151.56,151.95,151.56,151.85,25692.0,135.605,135.954,135.605,135.8645,25692.0
2019-07-31 13:30:00,151.83,151.94,151.3,151.69,28188.0,135.8466,135.945,135.3724,135.7213,28188.0
2019-07-31 14:00:00,151.53,151.56,150.79,151.07,22342.0,135.5782,135.605,134.9161,135.1666,22342.0
2019-07-31 14:30:00,151.05,151.4,149.7,150.65,68468.0,135.1487,135.4619,133.9408,134.7908,68468.0
2019-07-31 15:00:00,150.73,151.34,150.49,151.12,60570.0,134.8624,135.4082,134.6476,135.2113,60570.0
2019-07-31 15:30:00,151.08,152.09,150.67,150.7,220902.0,135.1755,136.0792,134.8087,134.8355,220902.0
2019-08-01 09:30:00,150.52,151.89,150.11,150.71,43979.0,134.6745,135.9003,134.3077,134.8445,43979.0
2019-08-01 10:00:00,150.64,151.12,150.47,151.03,77258.0,134.7819,135.2113,134.6298,135.1308,77258.0
2019-08-01 10:30:00,151.07,151.53,150.94,151.52,20184.0,135.1666,135.5782,135.0503,135.5692,20184.0
2019-08-01 11:00:00,151.49,152.05,151.46,151.58,29912.0,135.5424,136.0434,135.5155,135.6229,29912.0
2019-08-01 11:30:00,151.52,152.43,151.35,152.33,39613.0,135.5692,136.3834,135.4171,136.2939,39613.0
2019-08-01 12:00:00,152.31,152.86,152.24,152.76,59569.0,136.2761,136.7682,136.2134,136.6787,59569.0
2019-08-01 12:30:00,152.75,153.51,152.61,153.47,47386.0,136.6697,137.3497,136.5445,137.3139,47386.0
2019-08-01 13:00:00,153.44,153.52,152.45,152.51,62428.0,137.2871,137.3587,136.4013,136.455,62428.0
2019-08-01 13:30:00,152.38,152.64,150.21,150.85,153593.0,136.3387,136.5713,134.3971,134.9698,153593.0
2019-08-01 14:00:00,150.91,150.93,149.75,150.31,152404.0,135.0234,135.0413,133.9856,134.4866,152404.0
2019-08-01 14:30:00,150.32,150.62,149.72,150.47,74504.0,134.4955,134.764,133.9587,134.6298,74504.0
2019-08-01 15:00:00,150.51,150.54,149.98,150.34,43947.0,134.6655,134.6924,134.1913,134.5134,43947.0
2019-08-01 15:30:00,150.4,150.4,149.74,149.95,201830.0,134.5671,134.5671,133.9766,134.1645,201830.0
2019-08-02 09:30:00,149.6,150.04,147.08,147.96,162196.0,133.8513,134.245,131.5966,132.384,162196.0
2019-08-02 10:00:00,147.93,148.02,146.26,147.84,109177.0,132.3571,132.4377,130.8629,132.2766,109177.0
2019-08-02 10:30:00,147.87,148.25,147.57,147.74,59591.0,132.3035,132.6435,132.035,132.1871,59591.0
2019-08-02 11:00:00,147.68,148.02,146.88,146.9,20589.0,132.1335,132.4377,131.4177,131.4356,20589.0
2019-08-02 11:30:00,147.0,147.0,146.35,146.52,50332.0,131.525,131.525,130.9435,131.0956,50332.0
2019-08-02 12:00:00,146.57,146.97,146.4,146.79,32736.0,131.1403,131.4982,130.9882,131.3372,32736.0
2019-08-02 12:30:00,146.77,146.91,146.45,146.64,23942.0,131.3193,131.4445,131.0329,131.2029,23942.0
2019-08-02 13:00:00,146.63,146.85,146.42,146.64,25732.0,131.194,131.3908,131.0061,131.2029,25732.0
2019-08-02 13:30:00,146.65,146.69,146.17,146.17,38431.0,131.2119,131.2477,130.7824,130.7824,38431.0
2019-08-02 14:00:00,146.16,146.24,145.74,146.05,56037.0,130.7735,130.8451,130.3977,130.6751,56037.0
2019-08-02 14:30:00,146.05,146.61,145.96,146.15,39293.0,130.6751,131.1761,130.5945,130.7645,39293.0
2019-08-02 15:00:00,146.15,146.69,146.1,146.61,37621.0,130.7645,131.2477,130.7198,131.1761,37621.0
2019-08-02 15:30:00,146.61,146.85,145.71,145.78,141498.0,131.1761,131.3908,130.3708,130.4335,141498.0
2019-08-05 09:30:00,142.8,142.95,140.97,142.02,87582.0,127.7672,127.9014,126.1298,127.0693,87582.0
2019-08-05 10:00:00,141.99,142.21,141.05,141.67,68217.0,127.0425,127.2393,126.2014,126.7561,68217.0
2019-08-05 10:30:00,141.66,141.83,139.96,140.46,60215.0,126.7472,126.8993,125.2262,125.6735,60215.0
2019-08-05 11:00:00,140.36,141.18,140.17,140.85,40183.0,125.5841,126.3177,125.4141,126.0225,40183.0
2019-08-05 11:30:00,140.86,142.04,140.79,141.49,122651.0,126.0314,127.0872,125.9688,126.5951,122651.0
2019-08-05 12:00:00,141.49,141.54,140.69,140.75,34945.0,126.5951,126.6398,125.8793,125.933,34945.0
2019-08-05 12:30:00,140.77,140.98,140.0,140.06,32398.0,125.9509,126.1388,125.262,125.3156,32398.0
2019-08-05 13:00:00,140.09,140.68,140.03,140.41,19282.0,125.3425,125.8704,125.2888,125.6288,19282.0
2019-08-05 13:30:00,140.37,141.28,140.36,140.87,33466.0,125.593,126.4072,125.5841,126.0404,33466.0
2019-08-05 14:00:00,140.96,141.24,140.76,140.91,34211.0,126.1209,126.3714,125.9419,126.0762,34211.0
2019-08-05 14:30:00,140.91,141.64,140.64,141.5,51565.0,126.0762,126.7293,125.8346,126.604,51565.0
2019-08-05 15:00:00,141.5,143.32,141.34,142.72,177383.0,126.604,128.2324,126.4609,127.6956,177383.0
2019-08-05 15:30:00,142.66,143.4,142.2,143.15,249076.0,127.6419,128.304,127.2304,128.0803,249076.0
2019-08-06 09:30:00,143.09,143.77,142.62,143.51,75860.0,128.0267,128.6351,127.6061,128.4024,75860.0
2019-08-06 10:00:00,143.56,143.57,141.63,143.0,78853.0,128.4472,128.4561,126.7204,127.9461,78853.0
2019-08-06 10:30:00,143.0,143.52,142.49,142.79,84067.0,127.9461,128.4114,127.4898,127.7582,84067.0
2019-08-06 11:00:00,142.7,142.7,141.67,142.48,60588.0,127.6777,127.6777,126.7561,127.4809,60588.0
2019-08-06 11:30:00,142.52,143.58,142.15,143.47,40202.0,127.5167,128.4651,127.1856,128.3667,40202.0
2019-08-06 12:00:00,143.42,144.28,143.26,144.05,68274.0,128.3219,129.0914,128.1788,128.8856,68274.0
2019-08-06 12:30:00,144.0,144.2,143.65,143.9,38866.0,128.8409,129.0198,128.5277,128.7514,38866.0
2019-08-06 13:00:00,143.97,144.62,143.95,144.13,44731.0,128.814,129.3956,128.7961,128.9572,44731.0
2019-08-06 13:30:00,144.11,144.89,144.0,144.6,43547.0,128.9393,129.6372,128.8409,129.3777,43547.0
2019-08-06 14:00:00,144.59,145.65,144.51,145.53,87782.0,129.3688,130.3172,129.2972,130.2098,87782.0
2019-08-06 14:30:00,145.49,146.01,145.12,145.44,81541.0,130.174,130.6393,129.843,130.1293,81541.0
2019-08-06 15:00:00,145.37,145.98,145.19,145.69,85579.0,130.0666,130.6124,129.9056,130.353,85579.0
2019-08-06 15:30:00,145.7,146.11,145.08,145.64,246785.0,130.3619,130.7287,129.8072,130.3082,246785.0
2019-08-07 09:30:00,144.41,145.31,142.62,143.38,58102.0,129.2077,130.013,127.6061,128.2861,58102.0
2019-08-07 10:00:00,143.34,143.88,142.21,142.6,54652.0,128.2503,128.7335,127.2393,127.5882,54652.0
2019-08-07 10:30:00,142.56,143.79,142.49,143.78,40118.0,127.5525,128.653,127.4898,128.644,40118.0
2019-08-07 11:00:00,143.72,143.86,143.0,143.22,37077.0,128.5903,128.7156,127.9461,128.143,37077.0
2019-08-07 11:30:00,143.13,143.65,142.86,143.44,46415.0,128.0625,128.5277,127.8209,128.3398,46415.0
2019-08-07 12:00:00,143.42,143.5,142.8,143.43,46275.0,128.3219,128.3935,127.7672,128.3309,46275.0
2019-08-07 12:30:00,143.39,144.45,143.38,144.24,31665.0,128.2951,129.2435,128.2861,129.0556,31665.0
2019-08-07 13:00:00,144.28,144.6,144.1,144.19,22256.0,129.0914,129.3777,128.9303,129.0109,22256.0
2019-08-07 13:30:00,144.16,144.51,143.79,144.06,44508.0,128.984,129.2972,128.653,128.8945,44508.0
2019-08-07 14:00:00,144.01,144.38,143.43,143.91,69256.0,128.8498,129.1809,128.3309,128.7603,69256.0
2019-08-07 14:30:00,143.91,144.18,143.65,144.06,79639.0,128.7603,129.0019,128.5277,128.8945,79639.0
2019-08-07 15:00:00,144.08,144.61,143.74,144.58,105730.0,128.9124,129.3866,128.6082,129.3598,105730.0
2019-08-07 15:30:00,144.62,144.9,143.99,144.06,236962.0,129.3956,129.6461,128.8319,128.8945,236962.0
2019-08-08 09:30:00,144.9,146.62,144.52,145.28,36634.0,129.6461,131.1851,129.3061,129.9861,36634.0
2019-08-08 10:00:00,145.24,145.65,144.4,144.47,43422.0,129.9503,130.3172,129.1988,129.2614,43422.0
2019-08-08 10:30:00,144.58,145.0,144.45,144.99,57973.0,129.3598,129.7356,129.2435,129.7266,57973.0
2019-08-08 11:00:00,144.94,145.14,144.09,144.67,34845.0,129.6819,129.8609,128.9214,129.4403,34845.0
2019-08-08 11:30:00,144.66,144.93,144.43,144.76,27301.0,129.4314,129.673,129.2256,129.5209,27301.0
2019-08-08 12:00:00,144.83,145.0,144.55,144.63,23871.0,129.5835,129.7356,129.333,129.4045,23871.0
2019-08-08 12:30:00,144.63,144.73,144.4,144.69,54181.0,129.4045,129.494,129.1988,129.4582,54181.0
2019-08-08 13:00:00,144.73,145.37,144.73,145.0,36323.0,129.494,130.0666,129.494,129.7356,36323.0
2019-08-08 13:30:00,145.02,145.5,145.01,145.19,48979.0,129.7535,130.183,129.7445,129.9056,48979.0
2019-08-08 14:00:00,145.18,145.26,145.0,145.01,45782.0,129.8966,129.9682,129.7356,129.7445,45782.0
2019-08-08 14:30:00,145.05,145.34,145.0,145.04,46844.0,129.7803,130.0398,129.7356,129.7714,46844.0
2019-08-08 15:00:00,145.0,145.39,144.68,144.71,75876.0,129.7356,130.0845,129.4493,129.4761,75876.0
2019-08-08 15:30:00,144.69,145.12,144.25,144.46,222636.0,129.4582,129.843,129.0645,129.2524,222636.0
2019-08-09 09:30:00,144.54,146.94,144.52,145.03,76312.0,129.324,131.4714,129.3061,129.7624,76312.0
2019-08-09 10:00:00,145.03,145.82,144.77,145.23,45925.0,129.7624,130.4693,129.5298,129.9414,45925.0
2019-08-09 10:30:00,145.16,145.24,144.64,144.71,47910.0,129.8787,129.9503,129.4135,129.4761,47910.0
2019-08-09 11:00:00,144.73,144.79,143.9,144.37,41409.0,129.494,129.5477,128.7514,129.1719,41409.0
2019-08-09 11:30:00,144.36,144.49,143.67,143.93,76082.0,129.163,129.2793,128.5456,128.7782,76082.0
2019-08-09 12:00:00,143.83,143.96,143.39,143.49,38757.0,128.6888,128.8051,128.2951,128.3846,38757.0
2019-08-09 12:30:00,143.46,144.05,143.21,143.35,99202.0,128.3577,128.8856,128.134,128.2593,99202.0
2019-08-09 13:00:00,143.4,144.04,143.4,143.94,49713.0,128.304,128.8767,128.304,128.7872,49713.0
2019-08-09 13:30:00,144.03,145.34,143.88,145.19,147926.0,128.8677,130.0398,128.7335,129.9056,147926.0
2019-08-09 14:00:00,145.14,145.16,144.67,144.67,30995.0,129.8609,129.8787,129.4403,129.4403,30995.0
2019-08-09 14:30:00,144.79,144.99,144.48,144.48,36444.0,129.5477,129.7266,129.2703,129.2703,36444.0
2019-08-09 15:00:00,144.53,144.78,144.3,144.53,55769.0,129.3151,129.5388,129.1093,129.3151,55769.0
2019-08-09 15:30:00,144.52,144.78,144.15,144.35,171833.0,129.3061,129.5388,128.9751,129.154,171833.0
2019-08-12 09:30:00,143.4,145.36,143.4,144.48,211051.0,128.304,130.0577,128.304,129.2703,211051.0
2019-08-12 10:00:00,144.54,144.75,143.61,144.45,121138.0,129.324,129.5119,128.4919,129.2435,121138.0
2019-08-12 10:30:00,144.5,144.79,143.31,143.38,114993.0,129.2882,129.5477,128.2235,128.2861,114993.0
2019-08-12 11:00:00,143.37,143.37,141.1,141.32,115300.0,128.2772,128.2772,126.2462,126.443,115300.0
2019-08-12 11:30:00,141.26,141.99,140.94,140.96,146382.0,126.3893,127.0425,126.103,126.1209,146382.0
2019-08-12 12:00:00,140.91,141.83,140.81,141.36,74825.0,126.0762,126.8993,125.9867,126.4788,74825.0
2019-08-12 12:30:00,141.38,141.69,140.91,141.33,38832.0,126.4967,126.774,126.0762,126.4519,38832.0
2019-08-12 13:00:00,141.4,141.4,140.91,141.11,49251.0,126.5146,126.5146,126.0762,126.2551,49251.0
2019-08-12 13:30:00,141.11,141.46,141.04,141.4,47959.0,126.2551,126.5683,126.1925,126.5146,47959.0
2019-08-12 14:00:00,141.4,141.6,141.1,141.21,43971.0,126.5146,126.6935,126.2462,126.3446,43971.0
2019-08-12 14:30:00,141.2,141.38,140.9,141.0,65395.0,126.3356,126.4967,126.0672,126.1567,65395.0
2019-08-12 15:00:00,141.05,141.18,140.84,141.01,69274.0,126.2014,126.3177,126.0135,126.1656,69274.0
2019-08-12 15:30:00,141.0,142.62,140.98,142.11,68148.0,126.1567,127.6061,126.1388,127.1498,68148.0
2019-08-13 09:30:00,130.67,142.13,130.09,140.48,1097332.0,116.9141,127.1677,116.3952,125.6914,1097332.0
2019-08-13 10:00:00,140.48,141.69,139.17,141.33,385006.0,125.6914,126.774,124.5193,126.4519,385006.0
2019-08-13 10:30:00,141.33,141.62,138.75,138.82,285866.0,126.4519,126.7114,124.1435,124.2062,285866.0
2019-08-13 11:00:00,138.84,140.86,138.41,139.67,301395.0,124.2241,126.0314,123.8393,124.9667,301395.0
2019-08-13 11:30:00,139.78,140.4,138.42,138.67,188531.0,125.0651,125.6198,123.8483,124.072,188531.0
2019-08-13 12:00:00,138.67,140.38,138.64,138.94,212130.0,124.072,125.6019,124.0451,124.3135,212130.0
2019-08-13 12:30:00,138.99,138.99,137.27,138.03,314693.0,124.3583,124.3583,122.8193,123.4993,314693.0
2019-08-13 13:00:00,138.06,138.57,137.55,138.25,204279.0,123.5262,123.9825,123.0699,123.6962,204279.0
2019-08-13 13:30:00,138.25,141.97,138.21,140.64,234164.0,123.6962,127.0246,123.6604,125.8346,234164.0
2019-08-13 14:00:00,140.73,141.01,139.99,140.27,155651.0,125.9151,126.1656,125.253,125.5035,155651.0
2019-08-13 14:30:00,140.27,144.06,140.17,140.76,320606.0,125.5035,128.8945,125.4141,125.9419,320606.0
2019-08-13 15:00:00,140.56,142.41,140.51,141.99,216886.0,125.763,127.4182,125.7183,127.0425,216886.0
2019-08-13 15:30:00,141.97,142.27,141.33,142.21,448432.0,127.0246,127.293,126.4519,127.2393,448432.0
2019-08-14 09:30:00,138.24,140.46,137.22,139.85,213645.0,123.6872,125.6735,122.7746,125.1277,213645.0
2019-08-14 10:00:00,139.86,140.02,138.31,138.47,138292.0,125.1367,125.2798,123.7499,123.893,138292.0
2019-08-14 10:30:00,138.46,138.46,136.41,136.41,94505.0,123.8841,123.8841,122.0499,122.0499,94505.0
2019-08-14 11:00:00,136.46,136.67,135.6,136.56,114110.0,122.0946,122.2825,121.3251,122.1841,114110.0
2019-08-14 11:30:00,136.55,136.92,136.19,136.72,145959.0,122.1751,122.5062,121.853,122.3272,145959.0
2019-08-14 12:00:00,136.68,136.9,136.16,136.16,197937.0,122.2915,122.4883,121.8262,121.8262,197937.0
2019-08-14 12:30:00,136.19,136.25,135.44,136.03,81763.0,121.853,121.9067,121.182,121.7099,81763.0
2019-08-14 13:00:00,135.99,136.98,135.62,136.93,84681.0,121.6741,122.5599,121.343,122.5151,84681.0
2019-08-14 13:30:00,136.96,137.03,136.13,136.44,53044.0,122.542,122.6046,121.7994,122.0767,53044.0
2019-08-14 14:00:00,136.41,137.33,136.39,137.2,80495.0,122.0499,122.873,122.032,122.7567,80495.0
2019-08-14 14:30:00,137.23,137.42,136.77,137.04,89869.0,122.7836,122.9536,122.372,122.6136,89869.0
2019-08-14 15:00:00,137.01,137.57,136.62,136.8,133673.0,122.5867,123.0878,122.2378,122.3988,133673.0
2019-08-14 15:30:00,136.7,137.64,136.35,136.49,273941.0,122.3093,123.1504,121.9962,122.1215,273941.0
2019-08-15 09:30:00,137.21,138.27,135.65,136.36,182511.0,122.7657,123.7141,121.3699,122.0051,182511.0
2019-08-15 10:00:00,136.27,137.12,135.78,135.78,167470.0,121.9246,122.6851,121.4862,121.4862,167470.0
2019-08-15 10:30:00,135.77,136.59,135.46,135.68,143139.0,121.4773,122.2109,121.1999,121.3967,143139.0
2019-08-15 11:00:00,135.62,136.41,135.54,136.39,68323.0,121.343,122.0499,121.2715,122.032,68323.0
2019-08-15 11:30:00,136.44,136.74,136.14,136.72,82035.0,122.0767,122.3451,121.8083,122.3272,82035.0
2019-08-15 12:00:00,136.72,137.08,136.44,136.44,42593.0,122.3272,122.6493,122.0767,122.0767,42593.0
2019-08-15 12:30:00,136.46,137.07,136.46,136.88,44214.0,122.0946,122.6404,122.0946,122.4704,44214.0
2019-08-15 13:00:00,136.84,137.14,136.46,136.86,76214.0,122.4346,122.703,122.0946,122.4525,76214.0
2019-08-15 13:30:00,136.85,136.94,136.06,136.41,79939.0,122.4436,122.5241,121.7367,122.0499,79939.0
2019-08-15 14:00:00,136.39,137.53,136.35,137.27,61318.0,122.032,123.052,121.9962,122.8193,61318.0
2019-08-15 14:30:00,137.27,137.59,136.93,137.27,82753.0,122.8193,123.1057,122.5151,122.8193,82753.0
2019-08-15 15:00:00,137.36,137.86,137.3,137.77,89020.0,122.8999,123.3472,122.8462,123.2667,89020.0
2019-08-15 15:30:00,137.75,138.06,137.42,137.53,195215.0,123.2488,123.5262,122.9536,123.052,195215.0
2019-08-16 09:30:00,137.73,139.69,137.11,137.22,88347.0,123.2309,124.9846,122.6762,122.7746,88347.0
2019-08-16 10:00:00,137.04,137.59,136.67,137.08,52428.0,122.6136,123.1057,122.2825,122.6493,52428.0
2019-08-16 10:30:00,137.08,137.6,136.7,136.76,82873.0,122.6493,123.1146,122.3093,122.363,82873.0
2019-08-16 11:00:00,136.75,136.82,136.47,136.51,47422.0,122.3541,122.4167,122.1036,122.1393,47422.0
2019-08-16 11:30:00,136.53,137.17,136.43,136.87,47003.0,122.1572,122.7299,122.0678,122.4615,47003.0
2019-08-16 12:00:00,136.89,137.23,136.83,137.02,36476.0,122.4793,122.7836,122.4257,122.5957,36476.0
2019-08-16 12:30:00,136.99,137.11,136.42,136.56,37161.0,122.5688,122.6762,122.0588,122.1841,37161.0
2019-08-16 13:00:00,136.6,136.87,136.48,136.86,37937.0,122.2199,122.4615,122.1125,122.4525,37937.0
2019-08-16 13:30:00,136.92,137.33,136.85,137.07,25953.0,122.5062,122.873,122.4436,122.6404,25953.0
2019-08-16 14:00:00,137.07,137.09,136.85,136.87,29807.0,122.6404,122.6583,122.4436,122.4615,29807.0
2019-08-16 14:30:00,136.84,137.15,136.83,137.06,42568.0,122.4346,122.712,122.4257,122.6314,42568.0
2019-08-16 15:00:00,137.03,137.18,136.99,137.13,56538.0,122.6046,122.7388,122.5688,122.6941,56538.0
2019-08-16 15:30:00,137.12,137.16,136.54,136.62,209506.0,122.6851,122.7209,122.1662,122.2378,209506.0
2019-08-19 09:30:00,138.0,138.26,135.22,136.21,66618.0,123.4725,123.7051,120.9851,121.8709,66618.0
2019-08-19 10:00:00,136.21,137.34,136.18,137.17,55082.0,121.8709,122.882,121.8441,122.7299,55082.0
2019-08-19 10:30:00,137.07,137.3,136.5,136.55,65753.0,122.6404,122.8462,122.1304,122.1751,65753.0
2019-08-19 11:00:00,136.55,137.53,136.55,137.36,59766.0,122.1751,123.052,122.1751,122.8999,59766.0
2019-08-19 11:30:00,137.33,137.33,136.08,136.11,105582.0,122.873,122.873,121.7546,121.7815,105582.0
2019-08-19 12:00:00,136.11,136.62,136.1,136.44,35908.0,121.7815,122.2378,121.7725,122.0767,35908.0
2019-08-19 12:30:00,136.45,136.53,136.15,136.15,45264.0,122.0857,122.1572,121.8172,121.8172,45264.0
2019-08-19 13:00:00,136.17,136.35,136.01,136.35,76692.0,121.8351,121.9962,121.692,121.9962,76692.0
2019-08-19 13:30:00,136.38,136.86,136.38,136.55,52707.0,122.023,122.4525,122.023,122.1751,52707.0
2019-08-19 14:00:00,136.55,136.97,136.54,136.6,59612.0,122.1751,122.5509,122.1662,122.2199,59612.0
2019-08-19 14:30:00,136.63,136.77,136.3,136.41,57070.0,122.2467,122.372,121.9515,122.0499,57070.0
2019-08-19 15:00:00,136.42,136.52,136.21,136.35,52913.0,122.0588,122.1483,121.8709,121.9962,52913.0
2019-08-19 15:30:00,136.38,136.63,136.26,136.36,168417.0,122.023,122.2467,121.9157,122.0051,168417.0
2019-08-20 09:30:00,136.44,137.71,135.85,137.63,69605.0,122.0767,123.213,121.5488,123.1414,69605.0
2019-08-20 10:00:00,137.5,137.86,136.73,136.94,54277.0,123.0251,123.3472,122.3362,122.5241,54277.0
2019-08-20 10:30:00,136.98,137.03,136.58,136.89,36490.0,122.5599,122.6046,122.202,122.4793,36490.0
2019-08-20 11:00:00,136.88,137.54,136.88,137.22,40585.0,122.4704,123.0609,122.4704,122.7746,40585.0
2019-08-20 11:30:00,137.22,137.28,136.22,136.5,29835.0,122.7746,122.8283,121.8799,122.1304,29835.0
2019-08-20 12:00:00,136.55,136.83,136.39,136.71,40031.0,122.1751,122.4257,122.032,122.3183,40031.0
2019-08-20 12:30:00,136.71,136.91,136.29,136.91,25213.0,122.3183,122.4972,121.9425,122.4972,25213.0
2019-08-20 13:00:00,136.86,137.1,136.68,136.73,23320.0,122.4525,122.6672,122.2915,122.3362,23320.0
2019-08-20 13:30:00,136.69,136.9,136.37,136.74,36819.0,122.3004,122.4883,122.0141,122.3451,36819.0
2019-08-20 14:00:00,136.74,136.74,136.05,136.53,32187.0,122.3451,122.3451,121.7278,122.1572,32187.0
2019-08-20 14:30:00,136.47,136.57,136.25,136.33,25806.0,122.1036,122.193,121.9067,121.9783,25806.0
2019-08-20 15:00:00,136.31,136.35,135.64,135.96,60218.0,121.9604,121.9962,121.3609,121.6472,60218.0
2019-08-20 15:30:00,135.96,136.16,135.3,135.43,129736.0,121.6472,121.8262,121.0567,121.173,129736.0
2019-08-21 09:30:00,136.56,136.75,135.48,135.48,100054.0,122.1841,122.3541,121.2178,121.2178,100054.0
2019-08-21 10:00:00,135.41,135.61,134.7,135.0,100837.0,121.1551,121.3341,120.5199,120.7883,100837.0
2019-08-21 10:30:00,135.0,135.47,134.97,135.4,75746.0,120.7883,121.2088,120.7615,121.1462,75746.0
2019-08-21 11:00:00,135.42,136.18,135.42,135.79,73763.0,121.1641,121.8441,121.1641,121.4951,73763.0
2019-08-21 11:30:00,135.82,136.6,135.82,136.46,39243.0,121.522,122.2199,121.522,122.0946,39243.0
2019-08-21 12:00:00,136.45,136.55,136.15,136.19,23200.0,122.0857,122.1751,121.8172,121.853,23200.0
2019-08-21 12:30:00,136.16,136.16,135.73,135.73,23915.0,121.8262,121.8262,121.4415,121.4415,23915.0
2019-08-21 13:00:00,135.73,135.8,135.55,135.59,28894.0,121.4415,121.5041,121.2804,121.3162,28894.0
2019-08-21 13:30:00,135.57,135.68,135.26,135.27,32419.0,121.2983,121.3967,121.0209,121.0299,32419.0
2019-08-21 14:00:00,135.3,135.72,135.08,135.54,37580.0,121.0567,121.4325,120.8599,121.2715,37580.0
2019-08-21 14:30:00,135.53,135.62,135.37,135.6,27546.0,121.2625,121.343,121.1194,121.3251,27546.0
2019-08-21 15:00:00,135.61,136.07,135.6,136.07,42605.0,121.3341,121.7457,121.3251,121.7457,42605.0
2019-08-21 15:30:00,136.07,136.32,135.85,136.29,154123.0,121.7457,121.9694,121.5488,121.9425,154123.0
2019-08-22 09:30:00,136.65,138.55,136.08,138.19,121258.0,122.2646,123.9646,121.7546,123.6425,121258.0
2019-08-22 10:00:00,138.1,138.29,137.81,138.1,82476.0,123.562,123.732,123.3025,123.562,82476.0
2019-08-22 10:30:00,138.07,138.11,137.52,137.74,67621.0,123.5351,123.5709,123.043,123.2399,67621.0
2019-08-22 11:00:00,137.73,137.97,137.31,137.4,65876.0,123.2309,123.4457,122.8551,122.9357,65876.0
2019-08-22 11:30:00,137.48,137.71,137.28,137.53,26233.0,123.0072,123.213,122.8283,123.052,26233.0
2019-08-22 12:00:00,137.57,138.14,137.57,138.09,23317.0,123.0878,123.5978,123.0878,123.553,23317.0
2019-08-22 12:30:00,138.11,138.28,137.88,137.98,20297.0,123.5709,123.723,123.3651,123.4546,20297.0
2019-08-22 13:00:00,138.01,138.26,137.95,138.16,35807.0,123.4814,123.7051,123.4278,123.6157,35807.0
2019-08-22 13:30:00,138.2,138.33,137.9,138.1,39727.0,123.6514,123.7678,123.383,123.562,39727.0
2019-08-22 14:00:00,138.12,138.3,137.86,137.97,73626.0,123.5799,123.7409,123.3472,123.4457,73626.0
2019-08-22 14:30:00,137.98,138.13,137.7,138.11,46081.0,123.4546,123.5888,123.2041,123.5709,46081.0
2019-08-22 15:00:00,138.15,138.15,137.9,138.07,68096.0,123.6067,123.6067,123.383,123.5351,68096.0
2019-08-22 15:30:00,138.1,138.12,137.38,137.42,131075.0,123.562,123.5799,122.9178,122.9536,131075.0
2019-08-23 09:30:00,136.57,137.56,136.11,136.84,78134.0,122.193,123.0788,121.7815,122.4346,78134.0
2019-08-23 10:00:00,136.84,138.01,136.69,137.9,34959.0,122.4346,123.4814,122.3004,123.383,34959.0
2019-08-23 10:30:00,137.82,138.19,137.19,137.2,32164.0,123.3114,123.6425,122.7478,122.7567,32164.0
2019-08-23 11:00:00,137.25,137.33,135.76,136.07,32600.0,122.8014,122.873,121.4683,121.7457,32600.0
2019-08-23 11:30:00,136.14,136.57,135.7,136.2,39618.0,121.8083,122.193,121.4146,121.862,39618.0
2019-08-23 12:00:00,136.18,136.54,135.94,136.09,26325.0,121.8441,122.1662,121.6294,121.7636,26325.0
2019-08-23 12:30:00,136.13,136.38,135.93,136.08,23506.0,121.7994,122.023,121.6204,121.7546,23506.0
2019-08-23 13:00:00,136.02,136.38,135.76,136.18,28703.0,121.7009,122.023,121.4683,121.8441,28703.0
2019-08-23 13:30:00,136.25,136.51,136.04,136.34,28012.0,121.9067,122.1393,121.7188,121.9872,28012.0
2019-08-23 14:00:00,136.3,136.83,136.09,136.78,52131.0,121.9515,122.4257,121.7636,122.3809,52131.0
2019-08-23 14:30:00,136.82,136.93,136.34,136.59,39945.0,122.4167,122.5151,121.9872,122.2109,39945.0
2019-08-23 15:00:00,136.45,136.61,136.18,136.24,46213.0,122.0857,122.2288,121.8441,121.8978,46213.0
2019-08-23 15:30:00,136.23,136.28,134.45,135.1,139507.0,121.8888,121.9336,120.2962,120.8778,139507.0
2019-08-26 09:30:00,135.62,135.7,133.42,134.24,34099.0,121.343,121.4146,119.3746,120.1083,34099.0
2019-08-26 10:00:00,134.1,134.12,132.89,133.2,33612.0,119.9831,120.0009,118.9004,119.1778,33612.0
2019-08-26 10:30:00,133.16,134.12,133.15,133.33,29378.0,119.142,120.0009,119.1331,119.2941,29378.0
2019-08-26 11:00:00,133.38,134.94,133.3,134.92,60146.0,119.3388,120.7346,119.2673,120.7167,60146.0
2019-08-26 11:30:00,134.93,134.99,134.29,134.29,25047.0,120.7257,120.7794,120.1531,120.1531,25047.0
2019-08-26 12:00:00,134.34,134.99,134.26,134.74,13473.0,120.1978,120.7794,120.1262,120.5557,13473.0
2019-08-26 12:30:00,134.77,134.79,134.39,134.67,13782.0,120.5825,120.6004,120.2425,120.493,13782.0
2019-08-26 13:00:00,134.75,134.83,134.6,134.81,15664.0,120.5646,120.6362,120.4304,120.6183,15664.0
2019-08-26 13:30:00,134.81,134.92,134.56,134.56,10889.0,120.6183,120.7167,120.3946,120.3946,10889.0
2019-08-26 14:00:00,134.57,134.57,133.8,133.9,24252.0,120.4036,120.4036,119.7146,119.8041,24252.0
2019-08-26 14:30:00,133.87,134.13,133.62,133.81,22268.0,119.7773,120.0099,119.5536,119.7236,22268.0
2019-08-26 15:00:00,133.84,134.1,133.78,133.79,29212.0,119.7504,119.9831,119.6967,119.7057,29212.0
2019-08-26 15:30:00,133.79,135.03,133.78,135.01,257410.0,119.7057,120.8152,119.6967,120.7973,257410.0
2019-08-27 09:30:00,135.82,136.49,135.13,136.19,21058.0,121.522,122.1215,120.9046,121.853,21058.0
2019-08-27 10:00:00,136.29,136.73,136.12,136.53,16950.0,121.9425,122.3362,121.7904,122.1572,16950.0
2019-08-27 10:30:00,136.38,136.71,136.21,136.5,23972.0,122.023,122.3183,121.8709,122.1304,23972.0
2019-08-27 11:00:00,136.49,137.0,136.48,136.7,31950.0,122.1215,122.5778,122.1125,122.3093,31950.0
2019-08-27 11:30:00,136.71,137.13,136.56,136.66,33873.0,122.3183,122.6941,122.1841,122.2736,33873.0
2019-08-27 12:00:00,136.74,137.12,136.47,136.99,40950.0,122.3451,122.6851,122.1036,122.5688,40950.0
2019-08-27 12:30:00,137.02,137.11,136.45,136.58,28625.0,122.5957,122.6762,122.0857,122.202,28625.0
2019-08-27 13:00:00,136.58,137.1,136.52,136.79,27141.0,122.202,122.6672,122.1483,122.3899,27141.0
2019-08-27 13:30:00,136.65,136.9,136.11,136.17,21177.0,122.2646,122.4883,121.7815,121.8351,21177.0
2019-08-27 14:00:00,136.2,136.28,135.82,136.01,30976.0,121.862,121.9336,121.522,121.692,30976.0
2019-08-27 14:30:00,135.99,136.16,135.77,135.92,27977.0,121.6741,121.8262,121.4773,121.6115,27977.0
2019-08-27 15:00:00,136.0,136.25,135.43,135.43,28644.0,121.683,121.9067,121.173,121.173,28644.0
2019-08-27 15:30:00,135.45,135.45,134.87,134.9,117250.0,121.1909,121.1909,120.672,120.6988,117250.0
2019-08-28 09:30:00,134.3,135.67,133.3,134.99,40479.0,120.162,121.3878,119.2673,120.7794,40479.0
2019-08-28 10:00:00,134.99,135.11,134.4,134.49,27735.0,120.7794,120.8867,120.2515,120.332,27735.0
2019-08-28 10:30:00,134.54,135.38,134.54,135.12,98018.0,120.3767,121.1283,120.3767,120.8957,98018.0
2019-08-28 11:00:00,134.95,136.21,134.94,136.04,37725.0,120.7436,121.8709,120.7346,121.7188,37725.0
2019-08-28 11:30:00,135.94,136.18,135.68,135.74,65101.0,121.6294,121.8441,121.3967,121.4504,65101.0
2019-08-28 12:00:00,135.78,136.22,135.75,135.89,17800.0,121.4862,121.8799,121.4594,121.5846,17800.0
2019-08-28 12:30:00,135.88,135.94,135.61,135.79,17900.0,121.5757,121.6294,121.3341,121.4951,17900.0
2019-08-28 13:00:00,135.73,135.76,135.2,135.53,82173.0,121.4415,121.4683,120.9673,121.2625,82173.0
2019-08-28 13:30:00,135.53,135.77,135.3,135.35,34549.0,121.2625,121.4773,121.0567,121.1015,34549.0
2019-08-28 14:00:00,135.37,135.44,135.18,135.28,32644.0,121.1194,121.182,120.9494,121.0388,32644.0
2019-08-28 14:30:00,135.28,135.33,135.05,135.13,35307.0,121.0388,121.0836,120.833,120.9046,35307.0
2019-08-28 15:00:00,135.1,135.1,134.57,134.58,53041.0,120.8778,120.8778,120.4036,120.4125,53041.0
2019-08-28 15:30:00,134.55,137.56,134.53,136.73,847538.0,120.3857,123.0788,120.3678,122.3362,847538.0
2019-08-29 09:30:00,138.04,140.74,137.78,140.16,125239.0,123.5083,125.924,123.2757,125.4051,125239.0
2019-08-29 10:00:00,140.19,140.36,139.13,139.56,95222.0,125.4319,125.5841,124.4835,124.8683,95222.0
2019-08-29 10:30:00,139.48,139.73,138.67,139.63,40349.0,124.7967,125.0204,124.072,124.9309,40349.0
2019-08-29 11:00:00,139.56,140.1,139.51,140.03,42511.0,124.8683,125.3514,124.8235,125.2888,42511.0
2019-08-29 11:30:00,140.08,140.2,139.68,139.75,42423.0,125.3335,125.4409,124.9756,125.0383,42423.0
2019-08-29 12:00:00,139.75,139.87,139.56,139.62,24911.0,125.0383,125.1456,124.8683,124.922,24911.0
2019-08-29 12:30:00,139.58,139.65,139.3,139.39,17414.0,124.8862,124.9488,124.6356,124.7162,17414.0
2019-08-29 13:00:00,139.4,139.44,139.26,139.28,18017.0,124.7251,124.7609,124.5999,124.6177,18017.0
2019-08-29 13:30:00,139.31,139.45,139.15,139.35,16861.0,124.6446,124.7699,124.5014,124.6804,16861.0
2019-08-29 14:00:00,139.37,139.58,139.19,139.2,20064.0,124.6983,124.8862,124.5372,124.5462,20064.0
2019-08-29 14:30:00,139.2,139.28,139.02,139.12,24181.0,124.5462,124.6177,124.3851,124.4746,24181.0
2019-08-29 15:00:00,139.08,139.08,138.43,138.49,25526.0,124.4388,124.4388,123.8572,123.9109,25526.0
2019-08-29 15:30:00,138.5,138.76,137.94,138.03,150804.0,123.9199,124.1525,123.4188,123.4993,150804.0
2019-08-30 09:30:00,138.7,139.74,137.91,139.65,34258.0,124.0988,125.0293,123.392,124.9488,34258.0
2019-08-30 10:00:00,139.7,139.82,138.81,138.97,15081.0,124.9935,125.1009,124.1972,124.3404,15081.0
2019-08-30 10:30:00,138.92,139.18,138.75,139.08,29696.0,124.2956,124.5283,124.1435,124.4388,29696.0
2019-08-30 11:00:00,139.09,139.1,138.67,138.83,49970.0,124.4477,124.4567,124.072,124.2151,49970.0
2019-08-30 11:30:00,138.82,138.84,138.49,138.62,27245.0,124.2062,124.2241,123.9109,124.0272,27245.0
2019-08-30 12:00:00,138.63,138.77,138.57,138.6,11396.0,124.0362,124.1614,123.9825,124.0093,11396.0
2019-08-30 12:30:00,138.59,138.81,138.25,138.34,18772.0,124.0004,124.1972,123.6962,123.7767,18772.0
2019-08-30 13:00:00,138.33,138.39,137.8,137.91,19978.0,123.7678,123.8214,123.2935,123.392,19978.0
2019-08-30 13:30:00,137.93,137.93,137.57,137.6,21121.0,123.4099,123.4099,123.0878,123.1146,21121.0
2019-08-30 14:00:00,137.61,137.85,137.53,137.82,19917.0,123.1236,123.3383,123.052,123.3114,19917.0
2019-08-30 14:30:00,137.85,137.98,137.54,137.68,17920.0,123.3383,123.4546,123.0609,123.1862,17920.0
2019-08-30 15:00:00,137.67,137.87,137.45,137.6,23602.0,123.1772,123.3562,122.9804,123.1146,23602.0
2019-08-30 15:30:00,137.62,138.19,137.59,137.92,73889.0,123.1325,123.6425,123.1057,123.4009,73889.0
2019-09-03 09:30:00,137.19,138.5,136.77,138.04,69894.0,122.7478,123.9199,122.372,123.5083,69894.0
2019-09-03 10:00:00,137.92,138.71,137.49,138.7,34279.0,123.4009,124.1078,123.0162,124.0988,34279.0
2019-09-03 10:30:00,138.68,138.85,138.1,138.66,30704.0,124.0809,124.233,123.562,124.063,30704.0
2019-09-03 11:00:00,138.75,138.93,138.5,138.83,44401.0,124.1435,124.3046,123.9199,124.2151,44401.0
2019-09-03 11:30:00,138.84,139.48,138.84,139.2,54381.0,124.2241,124.7967,124.2241,124.5462,54381.0
2019-09-03 12:00:00,139.26,139.55,139.24,139.46,36093.0,124.5999,124.8593,124.582,124.7788,36093.0
2019-09-03 12:30:00,139.45,139.51,139.18,139.27,39237.0,124.7699,124.8235,124.5283,124.6088,39237.0
2019-09-03 13:00:00,139.27,139.59,139.22,139.55,42175.0,124.6088,124.8951,124.5641,124.8593,42175.0
2019-09-03 13:30:00,139.58,139.86,139.53,139.77,39461.0,124.8862,125.1367,124.8414,125.0562,39461.0
2019-09-03 14:00:00,139.78,140.17,139.49,139.49,33499.0,125.0651,125.4141,124.8056,124.8056,33499.0
2019-09-03 14:30:00,139.46,139.6,139.16,139.53,23631.0,124.7788,124.9041,124.5104,124.8414,23631.0
2019-09-03 15:00:00,139.59,140.19,139.38,139.91,54811.0,124.8951,125.4319,124.7072,125.1814,54811.0
2019-09-03 15:30:00,139.89,140.43,139.83,140.31,109714.0,125.1635,125.6467,125.1098,125.5393,109714.0
2019-09-04 09:30:00,141.57,141.89,140.39,140.55,73281.0,126.6667,126.953,125.6109,125.7541,73281.0
2019-09-04 10:00:00,140.6,140.89,138.51,139.8,185665.0,125.7988,126.0583,123.9288,125.083,185665.0
2019-09-04 10:30:00,139.81,140.29,139.25,139.58,141330.0,125.092,125.5214,124.5909,124.8862,141330.0
2019-09-04 11:00:00,139.59,140.61,139.45,140.44,40855.0,124.8951,125.8077,124.7699,125.6556,40855.0
2019-09-04 11:30:00,140.42,141.29,140.42,141.25,29487.0,125.6377,126.4162,125.6377,126.3804,29487.0
2019-09-04 12:00:00,141.29,141.46,140.99,141.15,20929.0,126.4162,126.5683,126.1477,126.2909,20929.0
2019-09-04 12:30:00,141.17,141.59,141.15,141.48,20634.0,126.3088,126.6846,126.2909,126.5861,20634.0
2019-09-04 13:00:00,141.44,141.59,141.21,141.54,15706.0,126.5504,126.6846,126.3446,126.6398,15706.0
2019-09-04 13:30:00,141.49,141.69,141.21,141.69,31187.0,126.5951,126.774,126.3446,126.774,31187.0
2019-09-04 14:00:00,141.73,142.0,141.42,141.54,53977.0,126.8098,127.0514,126.5325,126.6398,53977.0
2019-09-04 14:30:00,141.56,142.17,141.54,142.09,18133.0,126.6577,127.2035,126.6398,127.1319,18133.0
2019-09-04 15:00:00,142.1,142.14,141.86,142.03,37845.0,127.1409,127.1767,126.9261,127.0782,37845.0
2019-09-04 15:30:00,142.06,142.31,141.88,141.93,108873.0,127.1051,127.3288,126.944,126.9888,108873.0
2019-09-05 09:30:00,143.08,144.48,143.07,144.0,32594.0,128.0177,129.2703,128.0088,128.8409,32594.0
2019-09-05 10:00:00,144.07,145.98,144.01,145.94,66317.0,128.9035,130.6124,128.8498,130.5766,66317.0
2019-09-05 10:30:00,145.93,147.12,145.93,146.63,55464.0,130.5677,131.6324,130.5677,131.194,55464.0
2019-09-05 11:00:00,146.68,147.02,146.25,146.3,46979.0,131.2387,131.5429,130.854,130.8987,46979.0
2019-09-05 11:30:00,146.26,146.4,146.0,146.19,28308.0,130.8629,130.9882,130.6303,130.8003,28308.0
2019-09-05 12:00:00,146.2,146.36,145.58,145.81,16979.0,130.8093,130.9524,130.2545,130.4603,16979.0
2019-09-05 12:30:00,145.73,146.22,145.73,146.15,20167.0,130.3887,130.8272,130.3887,130.7645,20167.0
2019-09-05 13:00:00,146.19,146.25,145.97,146.04,11409.0,130.8003,130.854,130.6035,130.6661,11409.0
2019-09-05 13:30:00,146.02,146.33,146.0,146.29,12549.0,130.6482,130.9256,130.6303,130.8898,12549.0
2019-09-05 14:00:00,146.28,146.59,146.18,146.59,21608.0,130.8808,131.1582,130.7914,131.1582,21608.0
2019-09-05 14:30:00,146.5,146.56,146.07,146.14,30012.0,131.0777,131.1314,130.693,130.7556,30012.0
2019-09-05 15:00:00,146.19,146.42,146.09,146.13,18420.0,130.8003,131.0061,130.7108,130.7466,18420.0
2019-09-05 15:30:00,146.1,146.62,146.09,146.55,125718.0,130.7198,131.1851,130.7108,131.1224,125718.0
2019-09-06 09:30:00,146.89,147.67,146.32,147.26,35321.0,131.4266,132.1245,130.9166,131.7577,35321.0
2019-09-06 10:00:00,147.3,147.66,146.99,147.3,21608.0,131.7935,132.1156,131.5161,131.7935,21608.0
2019-09-06 10:30:00,147.3,147.59,146.89,147.15,41040.0,131.7935,132.0529,131.4266,131.6593,41040.0
2019-09-06 11:00:00,147.1,147.38,146.93,147.32,24480.0,131.6145,131.865,131.4624,131.8114,24480.0
2019-09-06 11:30:00,147.34,147.41,147.13,147.18,24126.0,131.8293,131.8919,131.6414,131.6861,24126.0
2019-09-06 12:00:00,147.19,147.3,146.88,146.97,13966.0,131.695,131.7935,131.4177,131.4982,13966.0
2019-09-06 12:30:00,147.02,147.12,146.87,147.03,11695.0,131.5429,131.6324,131.4087,131.5519,11695.0
2019-09-06 13:00:00,147.07,147.37,147.01,147.37,18623.0,131.5877,131.8561,131.534,131.8561,18623.0
2019-09-06 13:30:00,147.42,147.44,147.09,147.14,13951.0,131.9008,131.9187,131.6056,131.6503,13951.0
2019-09-06 14:00:00,147.13,147.45,147.09,147.16,23182.0,131.6414,131.9277,131.6056,131.6682,23182.0
2019-09-06 14:30:00,147.22,147.23,147.07,147.11,26220.0,131.7219,131.7308,131.5877,131.6235,26220.0
2019-09-06 15:00:00,147.1,147.64,147.07,147.62,22654.0,131.6145,132.0977,131.5877,132.0798,22654.0
2019-09-06 15:30:00,147.63,147.63,147.07,147.25,145332.0,132.0887,132.0887,131.5877,131.7487,145332.0
2019-09-09 09:30:00,147.4,147.81,146.88,147.33,37330.0,131.8829,132.2498,131.4177,131.8203,37330.0
2019-09-09 10:00:00,147.33,147.49,145.64,145.96,58987.0,131.8203,131.9635,130.3082,130.5945,58987.0
2019-09-09 10:30:00,145.96,146.62,145.95,146.26,27644.0,130.5945,131.1851,130.5856,130.8629,27644.0
2019-09-09 11:00:00,146.18,146.35,145.76,145.8,37678.0,130.7914,130.9435,130.4156,130.4514,37678.0
2019-09-09 11:30:00,145.77,146.02,145.57,145.82,29392.0,130.4245,130.6482,130.2456,130.4693,29392.0
2019-09-09 12:00:00,145.83,146.04,145.76,145.9,29178.0,130.4782,130.6661,130.4156,130.5408,29178.0
2019-09-09 12:30:00,145.95,146.43,145.78,146.24,23899.0,130.5856,131.0151,130.4335,130.8451,23899.0
2019-09-09 13:00:00,146.23,146.48,146.17,146.3,53349.0,130.8361,131.0598,130.7824,130.8987,53349.0
2019-09-09 13:30:00,146.31,146.61,146.23,146.53,24926.0,130.9077,131.1761,130.8361,131.1045,24926.0
2019-09-09 14:00:00,146.51,146.74,146.46,146.5,31649.0,131.0866,131.2924,131.0419,131.0777,31649.0
2019-09-09 14:30:00,146.45,146.6,146.34,146.55,26456.0,131.0329,131.1672,130.9345,131.1224,26456.0
2019-09-09 15:00:00,146.58,147.19,146.54,147.13,21893.0,131.1493,131.695,131.1135,131.6414,21893.0
2019-09-09 15:30:00,147.14,147.49,147.04,147.44,102317.0,131.6503,131.9635,131.5608,131.9187,102317.0
2019-09-10 09:30:00,147.37,148.89,146.79,147.92,55011.0,131.8561,133.2161,131.3372,132.3482,55011.0
2019-09-10 10:00:00,147.83,149.48,147.79,149.34,41848.0,132.2677,133.744,132.2319,133.6187,41848.0
2019-09-10 10:30:00,149.4,150.21,149.26,150.21,47500.0,133.6724,134.3971,133.5471,134.3971,47500.0
2019-09-10 11:00:00,150.14,151.17,149.88,151.05,107713.0,134.3345,135.2561,134.1019,135.1487,107713.0
2019-09-10 11:30:00,151.01,154.0,151.0,154.0,110768.0,135.1129,137.7881,135.104,137.7881,110768.0
2019-09-10 12:00:00,153.99,154.57,153.53,154.5,63727.0,137.7792,138.2981,137.3676,138.2355,63727.0
2019-09-10 12:30:00,154.49,154.68,154.06,154.35,36197.0,138.2266,138.3966,137.8418,138.1013,36197.0
2019-09-10 13:00:00,154.35,154.46,153.99,154.21,47974.0,138.1013,138.1997,137.7792,137.976,47974.0
2019-09-10 13:30:00,154.23,154.77,154.21,154.33,97724.0,137.9939,138.4771,137.976,138.0834,97724.0
2019-09-10 14:00:00,154.35,155.07,154.04,154.89,58725.0,138.1013,138.7455,137.8239,138.5845,58725.0
2019-09-10 14:30:00,154.89,155.38,154.59,154.67,54131.0,138.5845,139.0229,138.316,138.3876,54131.0
2019-09-10 15:00:00,154.68,154.73,154.0,154.31,64586.0,138.3966,138.4413,137.7881,138.0655,64586.0
2019-09-10 15:30:00,154.39,154.87,154.26,154.71,130871.0,138.1371,138.5666,138.0208,138.4234,130871.0
2019-09-11 09:30:00,154.96,158.48,154.68,158.0,202685.0,138.6471,141.7965,138.3966,141.3671,202685.0
2019-09-11 10:00:00,158.0,158.12,156.28,156.94,80012.0,141.3671,141.4744,139.8281,140.4186,80012.0
2019-09-11 10:30:00,156.9,157.59,156.51,156.87,63294.0,140.3829,141.0002,140.0339,140.356,63294.0
2019-09-11 11:00:00,156.94,158.09,156.86,157.84,51242.0,140.4186,141.4476,140.3471,141.2239,51242.0
2019-09-11 11:30:00,157.89,158.2,157.41,157.76,57131.0,141.2686,141.546,140.8392,141.1523,57131.0
2019-09-11 12:00:00,157.71,157.71,157.02,157.44,18524.0,141.1076,141.1076,140.4902,140.866,18524.0
2019-09-11 12:30:00,157.43,158.24,157.34,158.02,30074.0,140.8571,141.5818,140.7765,141.385,30074.0
2019-09-11 13:00:00,158.1,158.5,158.1,158.29,34620.0,141.4565,141.8144,141.4565,141.6265,34620.0
2019-09-11 13:30:00,158.29,158.76,158.0,158.19,43541.0,141.6265,142.0471,141.3671,141.5371,43541.0
2019-09-11 14:00:00,158.2,158.49,157.95,158.46,42679.0,141.546,141.8055,141.3223,141.7786,42679.0
2019-09-11 14:30:00,158.41,158.69,158.36,158.52,31293.0,141.7339,141.9844,141.6892,141.8323,31293.0
2019-09-11 15:00:00,158.49,158.58,158.13,158.39,43040.0,141.8055,141.886,141.4834,141.716,43040.0
2019-09-11 15:30:00,158.34,158.89,158.26,158.89,98059.0,141.6713,142.1634,141.5997,142.1634,98059.0
2019-09-12 09:30:00,160.0,160.15,157.71,158.78,88727.0,143.1565,143.2907,141.1076,142.0649,88727.0
2019-09-12 10:00:00,158.57,159.51,157.04,159.34,86810.0,141.8771,142.7181,140.5081,142.566,86810.0
2019-09-12 10:30:00,159.2,159.22,157.49,157.5,62234.0,142.4407,142.4586,140.9107,140.9197,62234.0
2019-09-12 11:00:00,157.51,157.85,157.23,157.64,56750.0,140.9286,141.2328,140.6781,141.045,56750.0
2019-09-12 11:30:00,157.67,157.71,156.48,156.48,70215.0,141.0718,141.1076,140.0071,140.0071,70215.0
2019-09-12 12:00:00,156.46,157.43,156.43,156.76,58737.0,139.9892,140.8571,139.9623,140.2576,58737.0
2019-09-12 12:30:00,156.79,156.84,156.12,156.17,43280.0,140.2844,140.3292,139.685,139.7297,43280.0
2019-09-12 13:00:00,156.21,156.46,155.85,156.03,45764.0,139.7655,139.9892,139.4434,139.6044,45764.0
2019-09-12 13:30:00,156.02,156.16,155.77,156.06,53673.0,139.5955,139.7208,139.3718,139.6313,53673.0
2019-09-12 14:00:00,156.08,156.18,155.48,155.61,30934.0,139.6492,139.7387,139.1123,139.2287,30934.0
2019-09-12 14:30:00,155.59,156.29,155.55,156.15,26145.0,139.2108,139.8371,139.175,139.7118,26145.0
2019-09-12 15:00:00,156.12,156.22,155.87,155.93,52485.0,139.685,139.7744,139.4613,139.515,52485.0
2019-09-12 15:30:00,155.93,156.04,155.08,155.19,124564.0,139.515,139.6134,138.7545,138.8529,124564.0
2019-09-13 09:30:00,159.1,159.32,154.85,155.05,147011.0,142.3513,142.5481,138.5487,138.7276,147011.0
2019-09-13 10:00:00,155.06,157.0,155.06,155.81,33198.0,138.7366,140.4723,138.7366,139.4076,33198.0
2019-09-13 10:30:00,155.62,157.18,155.21,157.12,129060.0,139.2376,140.6334,138.8708,140.5797,129060.0
2019-09-13 11:00:00,157.13,157.95,156.92,157.58,33470.0,140.5886,141.3223,140.4008,140.9913,33470.0
2019-09-13 11:30:00,157.57,158.43,157.54,158.02,63308.0,140.9823,141.7518,140.9555,141.385,63308.0
2019-09-13 12:00:00,158.01,158.29,157.65,157.7,71295.0,141.376,141.6265,141.0539,141.0986,71295.0
2019-09-13 12:30:00,157.75,157.8,157.54,157.65,19669.0,141.1434,141.1881,140.9555,141.0539,19669.0
2019-09-13 13:00:00,157.68,157.68,157.14,157.19,16773.0,141.0807,141.0807,140.5976,140.6423,16773.0
2019-09-13 13:30:00,157.18,157.18,156.73,157.1,16199.0,140.6334,140.6334,140.2308,140.5618,16199.0
2019-09-13 14:00:00,157.1,157.39,156.99,157.34,15476.0,140.5618,140.8213,140.4634,140.7765,15476.0
2019-09-13 14:30:00,157.34,157.42,157.0,157.0,22321.0,140.7765,140.8481,140.4723,140.4723,22321.0
2019-09-13 15:00:00,157.05,157.25,156.93,157.19,33598.0,140.5171,140.696,140.4097,140.6423,33598.0
2019-09-13 15:30:00,157.19,157.47,156.91,157.05,91328.0,140.6423,140.8929,140.3918,140.5171,91328.0
2019-09-16 09:30:00,156.0,157.48,155.69,157.48,44149.0,139.5776,140.9018,139.3002,140.9018,44149.0
2019-09-16 10:00:00,157.34,157.71,157.06,157.24,43876.0,140.7765,141.1076,140.526,140.6871,43876.0
2019-09-16 10:30:00,157.25,158.26,157.05,157.55,36607.0,140.696,141.5997,140.5171,140.9644,36607.0
2019-09-16 11:00:00,157.58,158.09,157.57,157.84,39037.0,140.9913,141.4476,140.9823,141.2239,39037.0
2019-09-16 11:30:00,157.83,157.88,157.28,157.4,25664.0,141.215,141.2597,140.7229,140.8302,25664.0
2019-09-16 12:00:00,157.34,157.82,157.32,157.82,28715.0,140.7765,141.206,140.7586,141.206,28715.0
2019-09-16 12:30:00,157.79,157.94,157.62,157.73,23147.0,141.1792,141.3134,141.0271,141.1255,23147.0
2019-09-16 13:00:00,157.67,157.68,156.82,157.03,33431.0,141.0718,141.0807,140.3113,140.4992,33431.0
2019-09-16 13:30:00,157.06,157.07,156.63,156.87,37649.0,140.526,140.535,140.1413,140.356,37649.0
2019-09-16 14:00:00,156.87,156.94,156.43,156.83,44793.0,140.356,140.4186,139.9623,140.3202,44793.0
2019-09-16 14:30:00,156.82,156.87,156.02,156.1,31290.0,140.3113,140.356,139.5955,139.6671,31290.0
2019-09-16 15:00:00,156.09,156.49,156.08,156.44,40897.0,139.6581,140.016,139.6492,139.9713,40897.0
2019-09-16 15:30:00,156.45,156.68,156.07,156.09,122661.0,139.9802,140.186,139.6402,139.6581,122661.0
2019-09-17 09:30:00,155.44,156.07,153.73,154.88,53045.0,139.0766,139.6402,137.5466,138.5755,53045.0
2019-09-17 10:00:00,154.83,155.92,154.83,155.26,18733.0,138.5308,139.506,138.5308,138.9155,18733.0
2019-09-17 10:30:00,155.31,155.5,155.0,155.13,23524.0,138.9602,139.1302,138.6829,138.7992,23524.0
2019-09-17 11:00:00,155.14,155.35,155.0,155.16,32285.0,138.8081,138.996,138.6829,138.826,32285.0
2019-09-17 11:30:00,155.24,155.33,154.96,155.24,36153.0,138.8976,138.9781,138.6471,138.8976,36153.0
2019-09-17 12:00:00,155.27,156.12,155.14,156.12,41802.0,138.9245,139.685,138.8081,139.685,41802.0
2019-09-17 12:30:00,156.18,156.96,156.13,156.94,21679.0,139.7387,140.4365,139.6939,140.4186,21679.0
2019-09-17 13:00:00,156.96,157.0,156.45,156.53,16371.0,140.4365,140.4723,139.9802,140.0518,16371.0
2019-09-17 13:30:00,156.52,156.63,155.44,156.41,85519.0,140.0429,140.1413,139.0766,139.9444,85519.0
2019-09-17 14:00:00,156.46,156.63,156.2,156.36,25687.0,139.9892,140.1413,139.7565,139.8997,25687.0
2019-09-17 14:30:00,156.37,156.64,155.94,156.07,35744.0,139.9087,140.1502,139.5239,139.6402,35744.0
2019-09-17 15:00:00,156.12,156.6,156.12,156.43,26525.0,139.685,140.1144,139.685,139.9623,26525.0
2019-09-17 15:30:00,156.37,156.57,156.07,156.08,101871.0,139.9087,140.0876,139.6402,139.6492,101871.0
2019-09-18 09:30:00,155.91,156.37,155.4,155.85,31898.0,139.4971,139.9087,139.0408,139.4434,31898.0
2019-09-18 10:00:00,155.9,155.92,155.08,155.53,11591.0,139.4881,139.506,138.7545,139.1571,11591.0
2019-09-18 10:30:00,155.58,155.77,155.16,155.2,17318.0,139.2018,139.3718,138.826,138.8618,17318.0
2019-09-18 11:00:00,155.23,155.27,154.96,155.11,14474.0,138.8887,138.9245,138.6471,138.7813,14474.0
2019-09-18 11:30:00,155.11,155.14,154.33,154.39,23917.0,138.7813,138.8081,138.0834,138.1371,23917.0
2019-09-18 12:00:00,154.42,154.47,154.2,154.27,18657.0,138.1639,138.2087,137.9671,138.0297,18657.0
2019-09-18 12:30:00,154.28,154.33,154.09,154.19,35705.0,138.0387,138.0834,137.8687,137.9581,35705.0
2019-09-18 13:00:00,154.12,154.19,154.0,154.0,14786.0,137.8955,137.9581,137.7881,137.7881,14786.0
2019-09-18 13:30:00,154.03,154.28,153.9,154.18,23510.0,137.815,138.0387,137.6987,137.9492,23510.0
2019-09-18 14:00:00,154.11,154.32,153.01,153.17,43467.0,137.8866,138.0745,136.9024,137.0455,43467.0
2019-09-18 14:30:00,153.12,153.26,152.57,152.91,43257.0,137.0008,137.126,136.5087,136.8129,43257.0
2019-09-18 15:00:00,152.97,153.34,152.89,153.19,33434.0,136.8666,137.1976,136.795,137.0634,33434.0
2019-09-18 15:30:00,153.24,153.86,153.23,153.75,82074.0,137.1082,137.6629,137.0992,137.5645,82074.0
2019-09-19 09:30:00,153.73,154.56,153.49,154.0,35543.0,137.6006,138.3435,137.3858,137.8423,35543.0
2019-09-19 10:00:00,153.84,154.07,153.71,153.84,21936.0,137.699,137.9049,137.5827,137.699,21936.0
2019-09-19 10:30:00,153.79,153.86,153.38,153.62,19607.0,137.6543,137.7169,137.2873,137.5021,19607.0
2019-09-19 11:00:00,153.64,153.75,153.35,153.4,26629.0,137.52,137.6185,137.2604,137.3052,26629.0
2019-09-19 11:30:00,153.35,153.63,152.83,152.99,23860.0,137.2604,137.5111,136.795,136.9382,23860.0
2019-09-19 12:00:00,152.98,153.05,152.38,152.85,31336.0,136.9293,136.9919,136.3922,136.8129,31336.0
2019-09-19 12:30:00,152.83,153.05,152.77,152.92,10277.0,136.795,136.9919,136.7413,136.8756,10277.0
2019-09-19 13:00:00,153.0,153.45,152.9,153.37,27152.0,136.9472,137.35,136.8577,137.2784,27152.0
2019-09-19 13:30:00,153.36,153.36,152.67,152.95,31810.0,137.2694,137.2694,136.6518,136.9024,31810.0
2019-09-19 14:00:00,152.93,153.23,152.76,153.14,38056.0,136.8845,137.153,136.7324,137.0725,38056.0
2019-09-19 14:30:00,153.08,153.16,152.44,152.49,18078.0,137.0188,137.0904,136.4459,136.4907,18078.0
2019-09-19 15:00:00,152.45,152.87,152.31,152.78,34537.0,136.4549,136.8308,136.3296,136.7503,34537.0
2019-09-19 15:30:00,152.76,152.99,152.58,152.79,64159.0,136.7324,136.9382,136.5712,136.7592,64159.0
2019-09-20 09:30:00,152.93,154.71,152.69,154.69,126768.0,136.8845,138.4778,136.6697,138.4599,126768.0
2019-09-20 10:00:00,154.78,155.67,154.67,154.82,22262.0,138.5404,139.337,138.442,138.5762,22262.0
2019-09-20 10:30:00,154.84,155.11,154.71,154.95,40315.0,138.5941,138.8358,138.4778,138.6926,40315.0
2019-09-20 11:00:00,154.89,155.27,154.8,155.09,17177.0,138.6389,138.979,138.5583,138.8179,17177.0
2019-09-20 11:30:00,155.1,155.82,154.95,155.82,31084.0,138.8268,139.4713,138.6926,139.4713,31084.0
2019-09-20 12:00:00,155.84,156.21,155.52,156.21,22865.0,139.4892,139.8204,139.2028,139.8204,22865.0
2019-09-20 12:30:00,156.25,156.37,156.1,156.29,10726.0,139.8562,139.9636,139.7219,139.892,10726.0
2019-09-20 13:00:00,156.29,156.66,155.41,155.84,71151.0,139.892,140.2232,139.1043,139.4892,71151.0
2019-09-20 13:30:00,155.87,156.26,155.75,156.03,23549.0,139.516,139.8651,139.4086,139.6593,23549.0
2019-09-20 14:00:00,156.08,156.28,155.8,156.06,17084.0,139.704,139.883,139.4534,139.6861,17084.0
2019-09-20 14:30:00,156.1,156.8,156.05,156.61,50598.0,139.7219,140.3485,139.6772,140.1784,50598.0
2019-09-20 15:00:00,156.64,156.77,156.09,156.11,40032.0,140.2053,140.3216,139.713,139.7309,40032.0
2019-09-20 15:30:00,156.16,156.4,155.61,155.68,121517.0,139.7756,139.9904,139.2833,139.346,121517.0
2019-09-23 09:30:00,156.55,159.84,155.78,158.0,74722.0,140.1247,143.0695,139.4355,141.4226,74722.0
2019-09-23 10:00:00,157.96,159.23,157.75,159.06,61264.0,141.3868,142.5235,141.1988,142.3714,61264.0
2019-09-23 10:30:00,159.26,159.91,159.08,159.32,30463.0,142.5504,143.1322,142.3893,142.6041,30463.0
2019-09-23 11:00:00,159.38,159.97,159.38,159.9,31300.0,142.6578,143.1859,142.6578,143.1232,31300.0
2019-09-23 11:30:00,159.87,160.88,159.78,160.67,57247.0,143.0964,144.0004,143.0158,143.8124,57247.0
2019-09-23 12:00:00,160.67,161.17,160.4,160.46,36761.0,143.8124,144.26,143.5708,143.6245,36761.0
2019-09-23 12:30:00,160.37,160.8,160.11,160.8,48969.0,143.5439,143.9288,143.3112,143.9288,48969.0
2019-09-23 13:00:00,160.81,161.29,160.67,161.26,41252.0,143.9377,144.3674,143.8124,144.3405,41252.0
2019-09-23 13:30:00,161.21,161.57,160.89,161.49,54441.0,144.2958,144.618,144.0093,144.5464,54441.0
2019-09-23 14:00:00,161.48,161.52,160.46,160.59,48603.0,144.5374,144.5732,143.6245,143.7408,48603.0
2019-09-23 14:30:00,160.59,160.87,160.46,160.82,51587.0,143.7408,143.9914,143.6245,143.9467,51587.0
2019-09-23 15:00:00,160.74,161.41,160.64,161.11,100009.0,143.8751,144.4748,143.7856,144.2063,100009.0
2019-09-23 15:30:00,161.11,161.37,161.01,161.23,186374.0,144.2063,144.439,144.1168,144.3137,186374.0
2019-09-24 09:30:00,162.48,163.61,161.12,161.26,73104.0,145.4325,146.444,144.2152,144.3405,73104.0
2019-09-24 10:00:00,161.05,162.03,160.95,161.48,64817.0,144.1526,145.0297,144.0631,144.5374,64817.0
2019-09-24 10:30:00,161.49,162.61,161.43,162.09,51454.0,144.5464,145.5489,144.4927,145.0834,51454.0
2019-09-24 11:00:00,162.03,162.36,161.69,162.22,54278.0,145.0297,145.3251,144.7254,145.1998,54278.0
2019-09-24 11:30:00,162.23,162.23,161.25,162.06,59867.0,145.2088,145.2088,144.3316,145.0566,59867.0
2019-09-24 12:00:00,162.02,162.58,161.55,161.79,45309.0,145.0208,145.522,144.6001,144.8149,45309.0
2019-09-24 12:30:00,161.85,161.95,161.5,161.72,53755.0,144.8686,144.9581,144.5553,144.7523,53755.0
2019-09-24 13:00:00,161.72,162.05,160.66,160.66,88730.0,144.7523,145.0476,143.8035,143.8035,88730.0
2019-09-24 13:30:00,160.67,160.99,159.31,159.39,51816.0,143.8124,144.0989,142.5951,142.6667,51816.0
2019-09-24 14:00:00,159.4,160.4,158.72,160.27,73458.0,142.6757,143.5708,142.067,143.4544,73458.0
2019-09-24 14:30:00,160.27,160.39,159.66,159.82,30250.0,143.4544,143.5618,142.9084,143.0516,30250.0
2019-09-24 15:00:00,159.84,160.28,159.58,159.97,36079.0,143.0695,143.4634,142.8368,143.1859,36079.0
2019-09-24 15:30:00,159.88,159.88,159.1,159.25,134602.0,143.1053,143.1053,142.4072,142.5414,134602.0
2019-09-25 09:30:00,159.22,160.73,159.19,159.87,53051.0,142.5146,143.8661,142.4877,143.0964,53051.0
2019-09-25 10:00:00,159.77,160.06,158.88,159.3,65580.0,143.0069,143.2664,142.2102,142.5862,65580.0
2019-09-25 10:30:00,159.31,160.43,159.3,160.25,32366.0,142.5951,143.5976,142.5862,143.4365,32366.0
2019-09-25 11:00:00,160.3,160.94,160.12,160.94,23947.0,143.4813,144.0541,143.3201,144.0541,23947.0
2019-09-25 11:30:00,160.88,161.09,160.67,161.09,17949.0,144.0004,144.1884,143.8124,144.1884,17949.0
2019-09-25 12:00:00,161.05,161.13,160.74,161.08,12812.0,144.1526,144.2242,143.8751,144.1794,12812.0
2019-09-25 12:30:00,161.02,161.06,160.69,160.87,18966.0,144.1257,144.1615,143.8303,143.9914,18966.0
2019-09-25 13:00:00,160.93,161.03,160.58,160.9,16896.0,144.0452,144.1347,143.7319,144.0183,16896.0
2019-09-25 13:30:00,160.84,161.11,160.82,161.1,18967.0,143.9646,144.2063,143.9467,144.1973,18967.0
2019-09-25 14:00:00,161.06,162.38,161.02,162.32,51047.0,144.1615,145.343,144.1257,145.2893,51047.0
2019-09-25 14:30:00,162.37,162.67,162.2,162.44,32858.0,145.3341,145.6026,145.1819,145.3967,32858.0
2019-09-25 15:00:00,162.42,162.6,162.08,162.18,49020.0,145.3788,145.5399,145.0745,145.164,49020.0
2019-09-25 15:30:00,162.18,162.53,162.06,162.28,114301.0,145.164,145.4773,145.0566,145.2535,114301.0
2019-09-26 09:30:00,162.07,162.07,160.21,160.44,23562.0,145.0655,145.0655,143.4007,143.6066,23562.0
2019-09-26 10:00:00,160.43,160.67,158.77,158.97,20840.0,143.5976,143.8124,142.1118,142.2908,20840.0
2019-09-26 10:30:00,159.02,159.39,158.5,159.37,21928.0,142.3356,142.6667,141.8701,142.6488,21928.0
2019-09-26 11:00:00,159.26,159.72,159.09,159.65,19755.0,142.5504,142.9621,142.3982,142.8995,19755.0
2019-09-26 11:30:00,159.66,160.39,159.61,159.88,16421.0,142.9084,143.5618,142.8636,143.1053,16421.0
2019-09-26 12:00:00,159.91,160.65,159.85,160.64,18231.0,143.1322,143.7945,143.0785,143.7856,18231.0
2019-09-26 12:30:00,160.6,160.8,160.11,160.11,11977.0,143.7498,143.9288,143.3112,143.3112,11977.0
2019-09-26 13:00:00,160.08,160.36,160.0,160.22,14037.0,143.2843,143.535,143.2127,143.4096,14037.0
2019-09-26 13:30:00,160.25,160.68,160.14,160.64,14856.0,143.4365,143.8214,143.338,143.7856,14856.0
2019-09-26 14:00:00,160.72,161.31,160.7,161.18,13402.0,143.8572,144.3853,143.8393,144.2689,13402.0
2019-09-26 14:30:00,161.14,161.21,160.73,160.77,12304.0,144.2331,144.2958,143.8661,143.9019,12304.0
2019-09-26 15:00:00,160.79,161.32,160.77,161.08,21316.0,143.9198,144.3942,143.9019,144.1794,21316.0
2019-09-26 15:30:00,161.09,161.2,160.28,160.39,76738.0,144.1884,144.2868,143.4634,143.5618,76738.0
2019-09-27 09:30:00,161.13,162.0,160.56,161.6,21669.0,144.2242,145.0029,143.714,144.6449,21669.0
2019-09-27 10:00:00,161.6,161.7,160.68,161.03,20631.0,144.6449,144.7344,143.8214,144.1347,20631.0
2019-09-27 10:30:00,161.04,162.42,161.03,162.19,23309.0,144.1436,145.3788,144.1347,145.173,23309.0
2019-09-27 11:00:00,162.12,162.12,161.74,161.79,11068.0,145.1103,145.1103,144.7702,144.8149,11068.0
2019-09-27 11:30:00,161.82,161.88,160.73,161.25,30249.0,144.8418,144.8955,143.8661,144.3316,30249.0
2019-09-27 12:00:00,161.26,161.38,160.68,161.22,12343.0,144.3405,144.4479,143.8214,144.3047,12343.0
2019-09-27 12:30:00,161.15,161.42,160.5,160.53,20115.0,144.2421,144.4837,143.6603,143.6871,20115.0
2019-09-27 13:00:00,160.47,161.21,160.45,161.18,13745.0,143.6334,144.2958,143.6155,144.2689,13745.0
2019-09-27 13:30:00,161.2,161.65,161.19,161.65,18635.0,144.2868,144.6896,144.2779,144.6896,18635.0
2019-09-27 14:00:00,161.63,161.92,161.5,161.53,18204.0,144.6717,144.9313,144.5553,144.5822,18204.0
2019-09-27 14:30:00,161.55,161.55,160.98,161.26,14568.0,144.6001,144.6001,144.0899,144.3405,14568.0
2019-09-27 15:00:00,161.31,161.69,161.31,161.56,23349.0,144.3853,144.7254,144.3853,144.6091,23349.0
2019-09-27 15:30:00,161.54,161.9,161.41,161.64,54900.0,144.5912,144.9134,144.4748,144.6807,54900.0
2019-09-30 09:30:00,161.64,163.37,161.46,162.56,28934.0,144.6807,146.2291,144.5195,145.5041,28934.0
2019-09-30 10:00:00,162.68,163.91,162.33,163.65,38247.0,145.6115,146.7125,145.2983,146.4798,38247.0
2019-09-30 10:30:00,163.65,163.71,162.97,163.39,27223.0,146.4798,146.5335,145.8711,146.247,27223.0
2019-09-30 11:00:00,163.44,163.86,163.31,163.86,23150.0,146.2918,146.6677,146.1754,146.6677,23150.0
2019-09-30 11:30:00,163.91,164.52,163.84,163.96,31955.0,146.7125,147.2585,146.6498,146.7572,31955.0
2019-09-30 12:00:00,163.95,164.35,163.65,164.2,38041.0,146.7483,147.1063,146.4798,146.9721,38041.0
2019-09-30 12:30:00,164.22,164.62,164.06,164.55,15834.0,146.99,147.348,146.8468,147.2853,15834.0
2019-09-30 13:00:00,164.58,164.85,164.46,164.56,48181.0,147.3122,147.5539,147.2048,147.2943,48181.0
2019-09-30 13:30:00,164.58,165.06,164.58,164.77,39713.0,147.3122,147.7418,147.3122,147.4823,39713.0
2019-09-30 14:00:00,164.72,165.46,164.64,165.39,57176.0,147.4375,148.0999,147.3659,148.0372,57176.0
2019-09-30 14:30:00,165.39,165.81,165.2,165.69,52081.0,148.0372,148.4131,147.8671,148.3057,52081.0
2019-09-30 15:00:00,165.72,165.97,165.48,165.9,60564.0,148.3326,148.5564,148.1178,148.4937,60564.0
2019-09-30 15:30:00,165.9,165.9,165.38,165.4,160905.0,148.4937,148.4937,148.0283,148.0462,160905.0
2019-10-01 09:30:00,165.59,167.45,165.49,166.66,33615.0,148.2162,149.8811,148.1267,149.174,33615.0
2019-10-01 10:00:00,166.51,166.8,165.79,166.15,48738.0,149.0397,149.2993,148.3952,148.7175,48738.0
2019-10-01 10:30:00,166.1,166.15,164.4,164.44,77679.0,148.6727,148.7175,147.1511,147.1869,77679.0
2019-10-01 11:00:00,164.43,164.99,163.94,164.99,34994.0,147.1779,147.6792,146.7393,147.6792,34994.0
2019-10-01 11:30:00,164.99,165.27,164.82,164.89,33648.0,147.6792,147.9298,147.527,147.5897,33648.0
2019-10-01 12:00:00,164.89,165.02,164.6,164.82,41843.0,147.5897,147.706,147.3301,147.527,41843.0
2019-10-01 12:30:00,164.88,165.42,164.85,165.31,26606.0,147.5807,148.0641,147.5539,147.9656,26606.0
2019-10-01 13:00:00,165.28,165.47,164.91,165.31,63645.0,147.9387,148.1088,147.6076,147.9656,63645.0
2019-10-01 13:30:00,165.31,165.42,164.87,165.2,39189.0,147.9656,148.0641,147.5718,147.8671,39189.0
2019-10-01 14:00:00,165.17,166.64,165.17,166.5,47975.0,147.8403,149.1561,147.8403,149.0307,47975.0
2019-10-01 14:30:00,166.53,167.22,166.53,167.12,51485.0,149.0576,149.6752,149.0576,149.5857,51485.0
2019-10-01 15:00:00,167.09,167.16,166.61,166.96,59819.0,149.5588,149.6215,149.1292,149.4425,59819.0
2019-10-01 15:30:00,166.96,167.64,166.82,167.29,141519.0,149.4425,150.0511,149.3172,149.7379,141519.0
2019-10-02 09:30:00,166.27,166.87,162.81,164.45,51322.0,148.8249,149.3619,145.7279,147.1958,51322.0
2019-10-02 10:00:00,164.42,165.0,163.98,164.36,40438.0,147.169,147.6881,146.7751,147.1153,40438.0
2019-10-02 10:30:00,164.31,164.31,163.18,163.69,77811.0,147.0705,147.0705,146.0591,146.5156,77811.0
2019-10-02 11:00:00,163.59,163.68,162.75,162.96,47364.0,146.4261,146.5066,145.6742,145.8622,47364.0
2019-10-02 11:30:00,162.98,163.02,162.12,162.83,41707.0,145.8801,145.9159,145.1103,145.7458,41707.0
2019-10-02 12:00:00,162.82,163.11,162.17,162.49,43747.0,145.7369,145.9964,145.1551,145.4415,43747.0
2019-10-02 12:30:00,162.52,162.82,161.95,162.33,41840.0,145.4683,145.7369,144.9581,145.2983,41840.0
2019-10-02 13:00:00,162.35,163.47,162.35,163.1,38109.0,145.3162,146.3187,145.3162,145.9875,38109.0
2019-10-02 13:30:00,163.05,163.22,162.57,163.19,19691.0,145.9427,146.0949,145.5131,146.068,19691.0
2019-10-02 14:00:00,163.15,164.07,163.11,163.84,37790.0,146.0322,146.8557,145.9964,146.6498,37790.0
2019-10-02 14:30:00,163.78,164.24,163.67,164.06,36027.0,146.5961,147.0079,146.4977,146.8468,36027.0
2019-10-02 15:00:00,164.12,164.23,163.77,164.0,48605.0,146.9005,146.9989,146.5872,146.793,48605.0
2019-10-02 15:30:00,163.98,163.98,162.63,162.97,99742.0,146.7751,146.7751,145.5668,145.8711,99742.0
2019-10-03 09:30:00,162.6,162.79,160.73,161.28,22110.0,145.5399,145.71,143.8661,144.3584,22110.0
2019-10-03 10:00:00,161.11,161.11,158.43,159.35,54690.0,144.2063,144.2063,141.8075,142.6309,54690.0
2019-10-03 10:30:00,159.39,159.59,158.26,158.63,53367.0,142.6667,142.8457,141.6553,141.9865,53367.0
2019-10-03 11:00:00,158.74,159.81,158.58,158.95,59005.0,142.0849,143.0427,141.9417,142.2729,59005.0
2019-10-03 11:30:00,158.95,159.51,158.67,159.51,74673.0,142.2729,142.7741,142.0223,142.7741,74673.0
2019-10-03 12:00:00,159.48,159.58,158.84,159.03,76986.0,142.7473,142.8368,142.1744,142.3445,76986.0
2019-10-03 12:30:00,159.03,159.9,158.88,159.9,34777.0,142.3445,143.1232,142.2102,143.1232,34777.0
2019-10-03 13:00:00,159.9,160.93,159.9,160.84,23421.0,143.1232,144.0452,143.1232,143.9646,23421.0
2019-10-03 13:30:00,160.85,161.12,160.37,160.86,14700.0,143.9735,144.2152,143.5439,143.9825,14700.0
2019-10-03 14:00:00,160.81,160.9,160.52,160.76,22603.0,143.9377,144.0183,143.6782,143.893,22603.0
2019-10-03 14:30:00,160.73,161.0,160.65,160.74,17604.0,143.8661,144.1078,143.7945,143.8751,17604.0
2019-10-03 15:00:00,160.79,160.89,160.53,160.58,24077.0,143.9198,144.0093,143.6871,143.7319,24077.0
2019-10-03 15:30:00,160.61,160.61,159.27,159.87,131749.0,143.7587,143.7587,142.5593,143.0964,131749.0
2019-10-04 09:30:00,159.54,160.61,157.2,158.77,51265.0,142.801,143.7587,140.7065,142.1118,51265.0
2019-10-04 10:00:00,159.0,159.85,158.7,158.8,27918.0,142.3176,143.0785,142.0491,142.1386,27918.0
2019-10-04 10:30:00,158.82,159.04,158.53,158.53,35164.0,142.1565,142.3535,141.897,141.897,35164.0
2019-10-04 11:00:00,158.55,158.95,158.38,158.89,24328.0,141.9149,142.2729,141.7627,142.2192,24328.0
2019-10-04 11:30:00,158.89,159.69,158.88,159.32,17168.0,142.2192,142.9353,142.2102,142.6041,17168.0
2019-10-04 12:00:00,159.42,159.62,159.2,159.25,16458.0,142.6936,142.8726,142.4967,142.5414,16458.0
2019-10-04 12:30:00,159.23,159.35,159.03,159.21,18680.0,142.5235,142.6309,142.3445,142.5056,18680.0
2019-10-04 13:00:00,159.25,159.29,158.64,158.67,23339.0,142.5414,142.5772,141.9954,142.0223,23339.0
2019-10-04 13:30:00,158.68,159.34,158.6,159.21,21808.0,142.0312,142.622,141.9596,142.5056,21808.0
2019-10-04 14:00:00,159.25,159.29,158.98,159.08,23334.0,142.5414,142.5772,142.2997,142.3893,23334.0
2019-10-04 14:30:00,159.12,159.27,159.01,159.01,32660.0,142.4251,142.5593,142.3266,142.3266,32660.0
2019-10-04 15:00:00,159.05,159.44,159.03,159.29,52958.0,142.3624,142.7115,142.3445,142.5772,52958.0
2019-10-04 15:30:00,159.33,159.98,159.04,159.91,112204.0,142.613,143.1948,142.3535,143.1322,112204.0
2019-10-07 09:30:00,159.09,160.37,157.51,158.19,43070.0,142.3982,143.5439,140.984,141.5926,43070.0
2019-10-07 10:00:00,158.16,158.64,158.02,158.1,32533.0,141.5658,141.9954,141.4405,141.5121,32533.0
2019-10-07 10:30:00,158.16,158.29,157.66,157.7,63184.0,141.5658,141.6821,141.1182,141.154,63184.0
2019-10-07 11:00:00,157.68,157.8,157.11,157.45,110266.0,141.1361,141.2436,140.6259,140.9303,110266.0
2019-10-07 11:30:00,157.38,157.73,157.1,157.66,31852.0,140.8676,141.1809,140.617,141.1182,31852.0
2019-10-07 12:00:00,157.59,157.88,157.43,157.54,35961.0,141.0556,141.3152,140.9124,141.0108,35961.0
2019-10-07 12:30:00,157.54,157.9,157.38,157.75,57194.0,141.0108,141.3331,140.8676,141.1988,57194.0
2019-10-07 13:00:00,157.75,157.79,157.44,157.65,71133.0,141.1988,141.2346,140.9213,141.1093,71133.0
2019-10-07 13:30:00,157.68,159.34,157.6,159.24,73985.0,141.1361,142.622,141.0645,142.5325,73985.0
2019-10-07 14:00:00,159.24,159.3,158.55,158.6,26154.0,142.5325,142.5862,141.9149,141.9596,26154.0
2019-10-07 14:30:00,158.65,158.65,157.92,158.11,25733.0,142.0044,142.0044,141.351,141.521,25733.0
2019-10-07 15:00:00,158.11,158.48,157.97,158.48,57767.0,141.521,141.8522,141.3957,141.8522,57767.0
2019-10-07 15:30:00,158.51,158.81,158.05,158.25,113560.0,141.8791,142.1476,141.4673,141.6463,113560.0
2019-10-08 09:30:00,156.6,156.89,153.25,153.81,117761.0,140.1695,140.429,137.1709,137.6722,117761.0
2019-10-08 10:00:00,153.96,154.99,153.84,154.99,63307.0,137.8064,138.7284,137.699,138.7284,63307.0
2019-10-08 10:30:00,154.91,156.3,154.75,156.16,83443.0,138.6568,139.9009,138.5136,139.7756,83443.0
2019-10-08 11:00:00,156.08,156.48,155.53,155.54,71864.0,139.704,140.062,139.2117,139.2207,71864.0
2019-10-08 11:30:00,155.53,155.53,154.9,155.32,17669.0,139.2117,139.2117,138.6478,139.0238,17669.0
2019-10-08 12:00:00,155.28,155.62,155.21,155.37,28510.0,138.988,139.2923,138.9253,139.0685,28510.0
2019-10-08 12:30:00,155.34,155.96,155.28,155.36,15211.0,139.0417,139.5966,138.988,139.0596,15211.0
2019-10-08 13:00:00,155.36,155.42,154.99,155.36,14929.0,139.0596,139.1133,138.7284,139.0596,14929.0
2019-10-08 13:30:00,155.34,155.38,154.99,154.99,20324.0,139.0417,139.0775,138.7284,138.7284,20324.0
2019-10-08 14:00:00,155.07,155.32,154.88,155.32,18924.0,138.8,139.0238,138.6299,139.0238,18924.0
2019-10-08 14:30:00,155.32,156.18,155.3,155.6,54470.0,139.0238,139.7935,139.0059,139.2744,54470.0
2019-10-08 15:00:00,155.59,155.91,154.63,155.26,38134.0,139.2654,139.5519,138.4062,138.9701,38134.0
2019-10-08 15:30:00,155.26,155.4,154.2,154.33,74798.0,138.9701,139.0954,138.0213,138.1376,74798.0
2019-10-09 09:30:00,154.61,155.38,153.59,153.78,36057.0,138.3882,139.0775,137.4753,137.6453,36057.0
2019-10-09 10:00:00,153.78,153.87,153.25,153.5,45347.0,137.6453,137.7259,137.1709,137.3947,45347.0
2019-10-09 10:30:00,153.44,153.92,153.26,153.61,14877.0,137.341,137.7706,137.1799,137.4932,14877.0
2019-10-09 11:00:00,153.65,153.84,153.37,153.8,25351.0,137.529,137.699,137.2784,137.6632,25351.0
2019-10-09 11:30:00,153.65,154.83,153.65,154.61,25733.0,137.529,138.5852,137.529,138.3882,25733.0
2019-10-09 12:00:00,154.7,155.06,154.45,154.56,23283.0,138.4688,138.791,138.245,138.3435,23283.0
2019-10-09 12:30:00,154.58,154.6,154.31,154.47,14416.0,138.3614,138.3793,138.1197,138.2629,14416.0
2019-10-09 13:00:00,154.55,154.76,154.05,154.38,23087.0,138.3345,138.5225,137.887,138.1824,23087.0
2019-10-09 13:30:00,154.43,154.43,154.24,154.31,14925.0,138.2271,138.2271,138.0571,138.1197,14925.0
2019-10-09 14:00:00,154.34,154.9,154.27,154.86,13999.0,138.1466,138.6478,138.0839,138.612,13999.0
2019-10-09 14:30:00,154.79,154.89,154.68,154.85,14958.0,138.5494,138.6389,138.4509,138.6031,14958.0
2019-10-09 15:00:00,154.84,155.0,154.74,154.84,20703.0,138.5941,138.7373,138.5046,138.5941,20703.0
2019-10-09 15:30:00,154.87,155.05,154.28,154.43,85134.0,138.621,138.7821,138.0929,138.2271,85134.0
2019-10-10 09:30:00,154.6,156.0,154.31,155.81,32699.0,138.3793,139.6324,138.1197,139.4623,32699.0
2019-10-10 10:00:00,155.78,155.78,154.76,154.99,15884.0,139.4355,139.4355,138.5225,138.7284,15884.0
2019-10-10 10:30:00,155.11,155.23,154.23,154.66,19696.0,138.8358,138.9432,138.0481,138.433,19696.0
2019-10-10 11:00:00,154.64,155.09,154.41,154.49,22911.0,138.4151,138.8179,138.2092,138.2808,22911.0
2019-10-10 11:30:00,154.45,154.63,154.36,154.41,15373.0,138.245,138.4062,138.1645,138.2092,15373.0
2019-10-10 12:00:00,154.48,154.63,154.2,154.28,29505.0,138.2719,138.4062,138.0213,138.0929,29505.0
2019-10-10 12:30:00,154.27,154.27,153.82,154.09,20750.0,138.0839,138.0839,137.6811,137.9228,20750.0
2019-10-10 13:00:00,154.09,154.98,154.09,154.96,29654.0,137.9228,138.7194,137.9228,138.7015,29654.0
2019-10-10 13:30:00,154.96,155.67,154.93,155.54,18057.0,138.7015,139.337,138.6747,139.2207,18057.0
2019-10-10 14:00:00,155.59,155.63,154.89,155.34,23115.0,139.2654,139.3012,138.6389,139.0417,23115.0
2019-10-10 14:30:00,155.39,155.79,155.24,155.74,35660.0,139.0864,139.4444,138.9521,139.3997,35660.0
2019-10-10 15:00:00,155.74,156.0,155.55,155.96,21280.0,139.3997,139.6324,139.2296,139.5966,21280.0
2019-10-10 15:30:00,155.94,156.42,155.79,155.95,74067.0,139.5787,140.0083,139.4444,139.5877,74067.0
2019-10-11 09:30:00,157.51,159.01,157.4,158.46,21730.0,140.984,142.3266,140.8855,141.8343,21730.0
2019-10-11 10:00:00,158.55,159.5,157.95,158.57,34545.0,141.9149,142.7652,141.3778,141.9328,34545.0
2019-10-11 10:30:00,158.66,159.32,158.66,159.09,32122.0,142.0133,142.6041,142.0133,142.3982,32122.0
2019-10-11 11:00:00,159.09,159.63,159.08,159.53,12209.0,142.3982,142.8815,142.3893,142.792,12209.0
2019-10-11 11:30:00,159.58,159.88,158.75,158.79,29502.0,142.8368,143.1053,142.0939,142.1297,29502.0
2019-10-11 12:00:00,158.88,159.1,158.56,158.66,22679.0,142.2102,142.4072,141.9238,142.0133,22679.0
2019-10-11 12:30:00,158.66,158.68,158.1,158.21,18602.0,142.0133,142.0312,141.5121,141.6105,18602.0
2019-10-11 13:00:00,158.2,158.72,158.2,158.43,25353.0,141.6016,142.067,141.6016,141.8075,25353.0
2019-10-11 13:30:00,158.15,159.22,158.15,159.02,17774.0,141.5568,142.5146,141.5568,142.3356,17774.0
2019-10-11 14:00:00,158.99,159.11,158.65,158.82,23881.0,142.3087,142.4161,142.0044,142.1565,23881.0
2019-10-11 14:30:00,158.75,159.51,158.47,159.51,60951.0,142.0939,142.7741,141.8433,142.7741,60951.0
2019-10-11 15:00:00,159.53,160.0,159.46,159.78,45520.0,142.792,143.2127,142.7294,143.0158,45520.0
2019-10-11 15:30:00,159.76,159.94,158.43,158.56,89420.0,142.9979,143.159,141.8075,141.9238,89420.0
2019-10-14 09:30:00,158.14,159.23,157.74,157.89,24467.0,141.5479,142.5235,141.1898,141.3241,24467.0
2019-10-14 10:00:00,157.88,158.25,157.3,157.42,24561.0,141.3152,141.6463,140.796,140.9034,24561.0
2019-10-14 10:30:00,157.52,158.13,157.2,158.12,19557.0,140.9929,141.5389,140.7065,141.53,19557.0
2019-10-14 11:00:00,158.12,158.59,157.66,158.51,18701.0,141.53,141.9507,141.1182,141.8791,18701.0
2019-10-14 11:30:00,158.57,159.0,158.56,158.76,10096.0,141.9328,142.3176,141.9238,142.1028,10096.0
2019-10-14 12:00:00,158.88,158.98,158.72,158.75,11644.0,142.2102,142.2997,142.067,142.0939,11644.0
2019-10-14 12:30:00,158.72,158.9,158.63,158.63,7166.0,142.067,142.2281,141.9865,141.9865,7166.0
2019-10-14 13:00:00,158.63,158.63,158.2,158.37,8853.0,141.9865,141.9865,141.6016,141.7537,8853.0
2019-10-14 13:30:00,158.3,158.42,158.22,158.31,10759.0,141.6911,141.7985,141.6195,141.7,10759.0
2019-10-14 14:00:00,158.31,158.31,157.9,157.97,14691.0,141.7,141.7,141.3331,141.3957,14691.0
2019-10-14 14:30:00,157.94,157.95,157.47,157.47,12191.0,141.3689,141.3778,140.9482,140.9482,12191.0
2019-10-14 15:00:00,157.53,157.65,157.47,157.5,15536.0,141.0019,141.1093,140.9482,140.975,15536.0
2019-10-14 15:30:00,157.53,157.65,157.08,157.27,62249.0,141.0019,141.1093,140.5991,140.7692,62249.0
2019-10-15 09:30:00,158.74,159.15,157.15,158.66,40851.0,142.0849,142.4519,140.6618,142.0133,40851.0
2019-10-15 10:00:00,158.6,159.67,158.14,159.63,53206.0,141.9596,142.9174,141.5479,142.8815,53206.0
2019-10-15 10:30:00,159.64,160.82,159.63,160.58,36534.0,142.8905,143.9467,142.8815,143.7319,36534.0
2019-10-15 11:00:00,160.62,160.86,159.99,160.43,24666.0,143.7677,143.9825,143.2038,143.5976,24666.0
2019-10-15 11:30:00,160.4,160.46,159.82,160.46,18199.0,143.5708,143.6245,143.0516,143.6245,18199.0
2019-10-15 12:00:00,160.53,161.06,160.53,161.02,25110.0,143.6871,144.1615,143.6871,144.1257,25110.0
2019-10-15 12:30:00,161.03,161.23,160.79,161.14,12046.0,144.1347,144.3137,143.9198,144.2331,12046.0
2019-10-15 13:00:00,161.2,161.24,160.43,160.61,12470.0,144.2868,144.3226,143.5976,143.7587,12470.0
2019-10-15 13:30:00,160.61,160.75,160.44,160.63,18784.0,143.7587,143.884,143.6066,143.7766,18784.0
2019-10-15 14:00:00,160.63,160.68,159.95,159.96,17290.0,143.7766,143.8214,143.168,143.1769,17290.0
2019-10-15 14:30:00,159.95,160.06,159.66,159.77,15078.0,143.168,143.2664,142.9084,143.0069,15078.0
2019-10-15 15:00:00,159.86,160.0,159.74,159.92,17842.0,143.0874,143.2127,142.98,143.1411,17842.0
2019-10-15 15:30:00,159.93,160.24,159.73,159.73,56820.0,143.1501,143.4275,142.9711,142.9711,56820.0
2019-10-16 09:30:00,159.21,162.36,159.2,161.52,53490.0,142.5056,145.3251,142.4967,144.5732,53490.0
2019-10-16 10:00:00,161.5,163.35,161.42,163.2,40485.0,144.5553,146.2112,144.4837,146.077,40485.0
2019-10-16 10:30:00,163.38,163.75,163.15,163.29,48157.0,146.2381,146.5693,146.0322,146.1575,48157.0
2019-10-16 11:00:00,163.25,163.51,162.72,163.13,20201.0,146.1217,146.3545,145.6473,146.0143,20201.0
2019-10-16 11:30:00,163.1,164.15,163.02,163.82,21855.0,145.9875,146.9273,145.9159,146.6319,21855.0
2019-10-16 12:00:00,163.78,163.82,163.52,163.56,15620.0,146.5961,146.6319,146.3634,146.3992,15620.0
2019-10-16 12:30:00,163.7,164.06,163.54,164.06,70130.0,146.5245,146.8468,146.3813,146.8468,70130.0
2019-10-16 13:00:00,164.1,164.34,163.36,163.4,43567.0,146.8826,147.0974,146.2202,146.256,43567.0
2019-10-16 13:30:00,163.44,163.61,162.64,162.66,30819.0,146.2918,146.444,145.5757,145.5936,30819.0
2019-10-16 14:00:00,162.68,162.8,162.22,162.23,62139.0,145.6115,145.719,145.1998,145.2088,62139.0
2019-10-16 14:30:00,162.23,162.74,162.23,162.74,21533.0,145.2088,145.6652,145.2088,145.6652,21533.0
2019-10-16 15:00:00,162.74,162.78,162.4,162.64,27155.0,145.6652,145.701,145.3609,145.5757,27155.0
2019-10-16 15:30:00,162.64,162.92,162.6,162.74,119580.0,145.5757,145.8264,145.5399,145.6652,119580.0
2019-10-17 09:30:00,162.5,164.71,162.5,163.44,33982.0,145.4504,147.4286,145.4504,146.2918,33982.0
2019-10-17 10:00:00,163.35,164.02,163.31,163.72,53731.0,146.2112,146.8109,146.1754,146.5424,53731.0
2019-10-17 10:30:00,163.68,163.77,162.44,162.95,28477.0,146.5066,146.5872,145.3967,145.8532,28477.0
2019-10-17 11:00:00,162.93,162.95,161.25,161.3,58613.0,145.8353,145.8532,144.3316,144.3763,58613.0
2019-10-17 11:30:00,161.36,162.11,161.28,161.97,31301.0,144.43,145.1013,144.3584,144.976,31301.0
2019-10-17 12:00:00,161.96,161.97,161.33,161.66,33425.0,144.9671,144.976,144.4032,144.6986,33425.0
2019-10-17 12:30:00,161.69,162.38,161.63,162.3,19900.0,144.7254,145.343,144.6717,145.2714,19900.0
2019-10-17 13:00:00,162.37,162.72,162.37,162.61,24297.0,145.3341,145.6473,145.3341,145.5489,24297.0
2019-10-17 13:30:00,162.64,163.03,162.62,162.89,28514.0,145.5757,145.9248,145.5578,145.7995,28514.0
2019-10-17 14:00:00,162.88,163.21,162.88,163.02,24135.0,145.7906,146.0859,145.7906,145.9159,24135.0
2019-10-17 14:30:00,163.01,163.63,162.99,163.55,38232.0,145.9069,146.4619,145.889,146.3903,38232.0
2019-10-17 15:00:00,163.55,163.6,163.13,163.2,24631.0,146.3903,146.435,146.0143,146.077,24631.0
2019-10-17 15:30:00,163.2,163.76,163.2,163.75,83877.0,146.077,146.5782,146.077,146.5693,83877.0
2019-10-18 09:30:00,163.52,163.56,160.72,161.5,73156.0,146.3634,146.3992,143.8572,144.5553,73156.0
2019-10-18 10:00:00,161.52,161.78,160.92,161.51,40674.0,144.5732,144.806,144.0362,144.5643,40674.0
2019-10-18 10:30:00,161.45,161.66,160.91,161.58,25999.0,144.5106,144.6986,144.0273,144.627,25999.0
2019-10-18 11:00:00,161.57,162.26,161.57,162.18,23074.0,144.618,145.2356,144.618,145.164,23074.0
2019-10-18 11:30:00,162.13,163.1,162.09,163.03,20842.0,145.1192,145.9875,145.0834,145.9248,20842.0
2019-10-18 12:00:00,162.94,163.43,162.94,163.25,15275.0,145.8443,146.2829,145.8443,146.1217,15275.0
2019-10-18 12:30:00,163.21,164.09,163.21,163.96,18890.0,146.0859,146.8736,146.0859,146.7572,18890.0
2019-10-18 13:00:00,164.0,164.74,163.98,164.3,31045.0,146.793,147.4554,146.7751,147.0616,31045.0
2019-10-18 13:30:00,164.33,164.46,163.91,164.46,20707.0,147.0884,147.2048,146.7125,147.2048,20707.0
2019-10-18 14:00:00,164.46,164.46,164.04,164.11,17322.0,147.2048,147.2048,146.8288,146.8915,17322.0
2019-10-18 14:30:00,164.06,164.09,163.39,163.51,16407.0,146.8468,146.8736,146.247,146.3545,16407.0
2019-10-18 15:00:00,163.56,163.82,163.5,163.77,21027.0,146.3992,146.6319,146.3455,146.5872,21027.0
2019-10-18 15:30:00,163.78,163.97,163.49,163.5,88432.0,146.5961,146.7662,146.3366,146.3455,88432.0
2019-10-21 09:30:00,164.53,166.26,163.99,164.81,49683.0,147.2674,148.8159,146.7841,147.5181,49683.0
2019-10-21 10:00:00,164.95,165.66,164.75,165.05,65387.0,147.6434,148.2789,147.4644,147.7329,65387.0
2019-10-21 10:30:00,165.09,165.51,164.71,164.96,18968.0,147.7687,148.1446,147.4286,147.6523,18968.0
2019-10-21 11:00:00,164.95,165.17,164.25,164.25,35029.0,147.6434,147.8403,147.0168,147.0168,35029.0
2019-10-21 11:30:00,164.39,164.93,164.29,164.93,15202.0,147.1421,147.6255,147.0526,147.6255,15202.0
2019-10-21 12:00:00,164.92,165.99,164.89,165.8,12805.0,147.6165,148.5743,147.5897,148.4042,12805.0
2019-10-21 12:30:00,165.78,166.35,165.75,166.21,11493.0,148.3863,148.8965,148.3594,148.7712,11493.0
2019-10-21 13:00:00,166.24,166.25,165.68,165.72,19439.0,148.798,148.807,148.2968,148.3326,19439.0
2019-10-21 13:30:00,165.75,165.84,165.19,165.54,15226.0,148.3594,148.44,147.8582,148.1715,15226.0
2019-10-21 14:00:00,165.53,166.05,165.53,165.83,15113.0,148.1625,148.628,148.1625,148.431,15113.0
2019-10-21 14:30:00,165.84,166.07,165.7,166.03,15769.0,148.44,148.6459,148.3147,148.6101,15769.0
2019-10-21 15:00:00,166.01,166.19,165.93,166.16,25379.0,148.5922,148.7533,148.5206,148.7264,25379.0
2019-10-21 15:30:00,166.15,166.17,165.82,166.02,76931.0,148.7175,148.7354,148.4221,148.6011,76931.0
2019-10-22 09:30:00,166.4,166.4,164.13,164.82,43764.0,148.9412,148.9412,146.9094,147.527,43764.0
2019-10-22 10:00:00,164.78,165.86,164.53,165.85,16498.0,147.4912,148.4579,147.2674,148.4489,16498.0
2019-10-22 10:30:00,165.77,166.11,165.58,165.84,12807.0,148.3773,148.6817,148.2073,148.44,12807.0
2019-10-22 11:00:00,165.77,166.59,165.73,166.41,24450.0,148.3773,149.1113,148.3415,148.9502,24450.0
2019-10-22 11:30:00,166.35,167.04,166.34,166.82,9279.0,148.8965,149.5141,148.8875,149.3172,9279.0
2019-10-22 12:00:00,166.89,167.25,166.88,167.2,16091.0,149.3798,149.7021,149.3709,149.6573,16091.0
2019-10-22 12:30:00,167.2,167.25,166.09,166.09,29081.0,149.6573,149.7021,148.6638,148.6638,29081.0
2019-10-22 13:00:00,166.01,166.29,165.53,165.91,53451.0,148.5922,148.8428,148.1625,148.5026,53451.0
2019-10-22 13:30:00,165.91,166.57,165.9,166.22,26644.0,148.5026,149.0934,148.4937,148.7801,26644.0
2019-10-22 14:00:00,166.2,166.72,166.19,166.57,19846.0,148.7622,149.2277,148.7533,149.0934,19846.0
2019-10-22 14:30:00,166.61,166.61,165.87,165.98,20182.0,149.1292,149.1292,148.4668,148.5653,20182.0
2019-10-22 15:00:00,166.03,166.12,165.71,166.12,36734.0,148.6101,148.6906,148.3236,148.6906,36734.0
2019-10-22 15:30:00,166.12,166.25,165.52,165.93,58943.0,148.6906,148.807,148.1536,148.5206,58943.0
2019-10-23 09:30:00,165.25,166.68,163.74,164.49,64239.0,147.9119,149.1919,146.5603,147.2316,64239.0
2019-10-23 10:00:00,164.63,165.22,164.05,164.57,53690.0,147.3569,147.885,146.8378,147.3032,53690.0
2019-10-23 10:30:00,164.69,164.84,163.26,163.64,38573.0,147.4107,147.5449,146.1307,146.4708,38573.0
2019-10-23 11:00:00,163.71,164.21,163.58,163.81,20865.0,146.5335,146.981,146.4171,146.623,20865.0
2019-10-23 11:30:00,163.79,164.96,163.76,164.83,14410.0,146.6051,147.6523,146.5782,147.536,14410.0
2019-10-23 12:00:00,164.82,164.95,164.5,164.95,14326.0,147.527,147.6434,147.2406,147.6434,14326.0
2019-10-23 12:30:00,164.96,165.4,164.96,165.34,8034.0,147.6523,148.0462,147.6523,147.9925,8034.0
2019-10-23 13:00:00,165.41,166.02,164.94,165.07,17239.0,148.0551,148.6011,147.6344,147.7508,17239.0
2019-10-23 13:30:00,165.09,165.39,165.08,165.3,11492.0,147.7687,148.0372,147.7597,147.9567,11492.0
2019-10-23 14:00:00,165.34,165.36,164.27,164.27,30513.0,147.9925,148.0104,147.0347,147.0347,30513.0
2019-10-23 14:30:00,164.32,164.36,163.8,163.8,34346.0,147.0795,147.1153,146.614,146.614,34346.0
2019-10-23 15:00:00,163.77,164.6,163.62,164.55,26098.0,146.5872,147.3301,146.4529,147.2853,26098.0
2019-10-23 15:30:00,164.57,165.22,164.35,165.1,101003.0,147.3032,147.885,147.1063,147.7776,101003.0
2019-10-24 09:30:00,168.44,169.78,167.47,168.42,152006.0,150.7672,151.9666,149.899,150.7493,152006.0
2019-10-24 10:00:00,168.65,170.55,168.19,169.58,80364.0,150.9552,152.6558,150.5434,151.7876,80364.0
2019-10-24 10:30:00,169.21,169.79,167.94,168.39,27034.0,151.4564,151.9756,150.3197,150.7224,27034.0
2019-10-24 11:00:00,168.42,168.57,167.07,167.22,72903.0,150.7493,150.8836,149.5409,149.6752,72903.0
2019-10-24 11:30:00,167.28,167.81,167.18,167.18,76183.0,149.7289,150.2033,149.6394,149.6394,76183.0
2019-10-24 12:00:00,167.3,167.6,166.29,166.95,43861.0,149.7468,150.0153,148.8428,149.4335,43861.0
2019-10-24 12:30:00,166.93,167.05,166.69,167.03,11259.0,149.4156,149.523,149.2008,149.5051,11259.0
2019-10-24 13:00:00,167.02,167.61,166.85,167.21,61445.0,149.4962,150.0243,149.344,149.6663,61445.0
2019-10-24 13:30:00,167.22,167.46,166.63,167.14,20379.0,149.6752,149.89,149.1471,149.6036,20379.0
2019-10-24 14:00:00,167.21,167.47,166.79,166.83,22107.0,149.6663,149.899,149.2903,149.3261,22107.0
2019-10-24 14:30:00,166.8,167.14,166.68,166.78,27153.0,149.2993,149.6036,149.1919,149.2814,27153.0
2019-10-24 15:00:00,166.86,167.02,166.63,166.64,32676.0,149.353,149.4962,149.1471,149.1561,32676.0
2019-10-24 15:30:00,166.66,167.46,166.65,166.85,103467.0,149.174,149.89,149.165,149.344,103467.0
2019-10-25 09:30:00,166.5,169.21,166.13,168.71,38760.0,149.0307,151.4564,148.6996,151.0089,38760.0
2019-10-25 10:00:00,168.76,169.65,168.4,169.5,16482.0,151.0536,151.8502,150.7314,151.716,16482.0
2019-10-25 10:30:00,169.44,169.69,168.01,168.02,37525.0,151.6623,151.886,150.3823,150.3913,37525.0
2019-10-25 11:00:00,168.13,168.45,167.67,168.32,21603.0,150.4897,150.7762,150.078,150.6598,21603.0
2019-10-25 11:30:00,168.27,168.55,166.93,167.1,19448.0,150.615,150.8657,149.4156,149.5678,19448.0
2019-10-25 12:00:00,167.06,167.23,166.8,166.91,15308.0,149.532,149.6842,149.2993,149.3977,15308.0
2019-10-25 12:30:00,166.91,166.96,166.6,166.89,19656.0,149.3977,149.4425,149.1203,149.3798,19656.0
2019-10-25 13:00:00,166.87,166.93,166.68,166.9,10758.0,149.3619,149.4156,149.1919,149.3888,10758.0
2019-10-25 13:30:00,166.93,166.93,166.61,166.64,12676.0,149.4156,149.4156,149.1292,149.1561,12676.0
2019-10-25 14:00:00,166.61,166.68,166.51,166.53,8804.0,149.1292,149.1919,149.0397,149.0576,8804.0
2019-10-25 14:30:00,166.46,166.7,166.42,166.56,11498.0,148.9949,149.2098,148.9591,149.0845,11498.0
2019-10-25 15:00:00,166.51,166.55,166.11,166.14,18710.0,149.0397,149.0755,148.6817,148.7085,18710.0
2019-10-25 15:30:00,166.13,166.2,165.34,165.58,114696.0,148.6996,148.7622,147.9925,148.2073,114696.0
2019-10-28 09:30:00,165.96,167.93,165.23,167.33,42680.0,148.5474,150.3107,147.894,149.7737,42680.0
2019-10-28 10:00:00,167.48,167.6,166.83,167.08,19702.0,149.9079,150.0153,149.3261,149.5499,19702.0
2019-10-28 10:30:00,167.3,167.81,166.9,167.81,31264.0,149.7468,150.2033,149.3888,150.2033,31264.0
2019-10-28 11:00:00,167.84,167.85,167.15,167.58,18977.0,150.2302,150.2391,149.6125,149.9974,18977.0
2019-10-28 11:30:00,167.59,167.73,166.78,167.01,22613.0,150.0064,150.1317,149.2814,149.4872,22613.0
2019-10-28 12:00:00,167.05,167.73,166.96,167.33,46365.0,149.523,150.1317,149.4425,149.7737,46365.0
2019-10-28 12:30:00,167.29,167.44,166.67,166.7,29636.0,149.7379,149.8721,149.1829,149.2098,29636.0
2019-10-28 13:00:00,166.75,167.25,166.46,167.01,47374.0,149.2545,149.7021,148.9949,149.4872,47374.0
2019-10-28 13:30:00,167.01,167.61,166.81,167.25,25675.0,149.4872,150.0243,149.3082,149.7021,25675.0
2019-10-28 14:00:00,167.25,167.82,166.87,167.8,87462.0,149.7021,150.2123,149.3619,150.1943,87462.0
2019-10-28 14:30:00,167.81,167.97,166.62,166.63,36257.0,150.2033,150.3465,149.1382,149.1471,36257.0
2019-10-28 15:00:00,166.63,167.05,166.63,166.88,29364.0,149.1471,149.523,149.1471,149.3709,29364.0
2019-10-28 15:30:00,166.9,166.99,165.78,166.41,147657.0,149.3888,149.4693,148.3863,148.9502,147657.0
2019-10-29 09:30:00,166.27,166.27,164.14,164.95,42016.0,148.8249,148.8249,146.9184,147.6434,42016.0
2019-10-29 10:00:00,165.33,165.4,163.99,165.04,27844.0,147.9835,148.0462,146.7841,147.7239,27844.0
2019-10-29 10:30:00,164.98,166.92,164.57,166.66,37812.0,147.6702,149.4067,147.3032,149.174,37812.0
2019-10-29 11:00:00,166.73,166.73,165.33,165.95,21493.0,149.2366,149.2366,147.9835,148.5385,21493.0
2019-10-29 11:30:00,165.89,166.14,165.54,165.92,20188.0,148.4847,148.7085,148.1715,148.5116,20188.0
2019-10-29 12:00:00,165.71,166.57,165.71,166.41,18266.0,148.3236,149.0934,148.3236,148.9502,18266.0
2019-10-29 12:30:00,166.45,166.57,166.15,166.31,19973.0,148.986,149.0934,148.7175,148.8607,19973.0
2019-10-29 13:00:00,166.35,166.5,165.78,166.08,16293.0,148.8965,149.0307,148.3863,148.6548,16293.0
2019-10-29 13:30:00,166.01,166.05,165.58,165.64,15050.0,148.5922,148.628,148.2073,148.261,15050.0
2019-10-29 14:00:00,165.6,165.72,164.99,165.13,33117.0,148.2252,148.3326,147.6792,147.8045,33117.0
2019-10-29 14:30:00,165.09,165.3,164.85,164.98,17676.0,147.7687,147.9567,147.5539,147.6702,17676.0
2019-10-29 15:00:00,164.95,165.12,164.64,164.9,39655.0,147.6434,147.7955,147.3659,147.5986,39655.0
2019-10-29 15:30:00,164.9,164.93,164.31,164.36,97123.0,147.5986,147.6255,147.0705,147.1153,97123.0
2019-10-30 09:30:00,163.99,165.02,163.08,164.44,30784.0,146.7841,147.706,145.9696,147.1869,30784.0
2019-10-30 10:00:00,164.19,164.91,163.47,164.24,34472.0,146.9631,147.6076,146.3187,147.0079,34472.0
2019-10-30 10:30:00,164.02,165.44,164.01,165.16,24412.0,146.8109,148.082,146.802,147.8313,24412.0
2019-10-30 11:00:00,164.97,165.55,164.81,165.15,15402.0,147.6613,148.1804,147.5181,147.8224,15402.0
2019-10-30 11:30:00,165.16,165.44,164.69,164.83,17466.0,147.8313,148.082,147.4107,147.536,17466.0
2019-10-30 12:00:00,164.81,165.09,164.31,164.41,17093.0,147.5181,147.7687,147.0705,147.16,17093.0
2019-10-30 12:30:00,164.37,164.77,163.57,164.0,31683.0,147.1242,147.4823,146.4082,146.793,31683.0
2019-10-30 13:00:00,164.0,164.02,163.57,163.75,24473.0,146.793,146.8109,146.4082,146.5693,24473.0
2019-10-30 13:30:00,163.8,164.31,163.5,163.98,27116.0,146.614,147.0705,146.3455,146.7751,27116.0
2019-10-30 14:00:00,163.62,164.39,162.8,163.97,39332.0,146.4529,147.1421,145.719,146.7662,39332.0
2019-10-30 14:30:00,163.86,164.4,163.38,164.14,35146.0,146.6677,147.1511,146.2381,146.9184,35146.0
2019-10-30 15:00:00,164.16,164.9,164.0,164.74,30315.0,146.9363,147.5986,146.793,147.4554,30315.0
2019-10-30 15:30:00,164.78,164.78,163.94,163.97,131562.0,147.4912,147.4912,146.7393,146.7662,131562.0
2019-10-31 09:30:00,163.84,164.18,162.69,162.78,25463.0,146.6498,146.9542,145.6205,145.701,25463.0
2019-10-31 10:00:00,162.64,162.8,161.32,161.52,22962.0,145.5757,145.719,144.3942,144.5732,22962.0
2019-10-31 10:30:00,161.47,161.98,161.23,161.98,29570.0,144.5285,144.985,144.3137,144.985,29570.0
2019-10-31 11:00:00,161.94,162.9,161.94,162.68,19109.0,144.9492,145.8085,144.9492,145.6115,19109.0
2019-10-31 11:30:00,162.7,162.79,162.39,162.59,16998.0,145.6294,145.71,145.352,145.531,16998.0
2019-10-31 12:00:00,162.62,162.73,161.83,161.85,47467.0,145.5578,145.6563,144.8507,144.8686,47467.0
2019-10-31 12:30:00,161.83,162.1,161.7,161.91,117888.0,144.8507,145.0924,144.7344,144.9223,117888.0
2019-10-31 13:00:00,161.91,162.01,161.74,161.83,22517.0,144.9223,145.0118,144.7702,144.8507,22517.0
2019-10-31 13:30:00,161.82,161.94,161.42,161.59,49895.0,144.8418,144.9492,144.4837,144.6359,49895.0
2019-10-31 14:00:00,161.57,161.59,161.06,161.25,59744.0,144.618,144.6359,144.1615,144.3316,59744.0
2019-10-31 14:30:00,161.25,162.08,161.15,162.08,21696.0,144.3316,145.0745,144.2421,145.0745,21696.0
2019-10-31 15:00:00,161.97,162.01,161.78,161.83,29954.0,144.976,145.0118,144.806,144.8507,29954.0
2019-10-31 15:30:00,161.86,162.55,161.83,162.45,72226.0,144.8776,145.4952,144.8507,145.4057,72226.0
2019-11-01 09:30:00,163.01,164.99,162.46,164.89,27478.0,145.9069,147.6792,145.4146,147.5897,27478.0
2019-11-01 10:00:00,164.96,165.58,164.42,164.93,20084.0,147.6523,148.2073,147.169,147.6255,20084.0
2019-11-01 10:30:00,164.91,165.5,164.87,164.87,15965.0,147.6076,148.1357,147.5718,147.5718,15965.0
2019-11-01 11:00:00,164.97,165.34,164.76,165.08,22371.0,147.6613,147.9925,147.4733,147.7597,22371.0
2019-11-01 11:30:00,165.03,165.23,164.72,164.83,18779.0,147.715,147.894,147.4375,147.536,18779.0
2019-11-01 12:00:00,164.84,165.17,164.66,164.97,20738.0,147.5449,147.8403,147.3838,147.6613,20738.0
2019-11-01 12:30:00,164.98,165.14,164.88,164.98,17217.0,147.6702,147.8134,147.5807,147.6702,17217.0
2019-11-01 13:00:00,165.01,166.3,164.9,166.12,56783.0,147.6971,148.8517,147.5986,148.6906,56783.0
2019-11-01 13:30:00,166.16,166.16,165.52,165.88,17494.0,148.7264,148.7264,148.1536,148.4758,17494.0
2019-11-01 14:00:00,165.89,166.14,165.55,165.94,32737.0,148.4847,148.7085,148.1804,148.5295,32737.0
2019-11-01 14:30:00,165.88,166.33,165.86,165.93,22902.0,148.4758,148.8786,148.4579,148.5206,22902.0
2019-11-01 15:00:00,165.78,165.84,164.86,165.06,31525.0,148.3863,148.44,147.5628,147.7418,31525.0
2019-11-01 15:30:00,165.06,165.3,164.77,164.82,110447.0,147.7418,147.9567,147.4823,147.527,110447.0
2019-11-04 09:30:00,165.84,166.49,164.59,164.79,44627.0,148.44,149.0218,147.3211,147.5002,44627.0
2019-11-04 10:00:00,165.01,165.88,165.01,165.62,39271.0,147.6971,148.4758,147.6971,148.2431,39271.0
2019-11-04 10:30:00,165.56,165.94,165.26,165.69,32047.0,148.1894,148.5295,147.9208,148.3057,32047.0
2019-11-04 11:00:00,165.66,165.94,165.43,165.77,33774.0,148.2789,148.5295,148.073,148.3773,33774.0
2019-11-04 11:30:00,165.74,166.04,165.17,165.9,24562.0,148.3505,148.619,147.8403,148.4937,24562.0
2019-11-04 12:00:00,165.94,166.33,165.75,166.21,28498.0,148.5295,148.8786,148.3594,148.7712,28498.0
2019-11-04 12:30:00,166.21,166.22,165.64,165.97,45605.0,148.7712,148.7801,148.261,148.5564,45605.0
2019-11-04 13:00:00,165.97,166.68,165.97,166.46,21847.0,148.5564,149.1919,148.5564,148.9949,21847.0
2019-11-04 13:30:00,166.61,167.0,166.56,166.91,19289.0,149.1292,149.4783,149.0845,149.3977,19289.0
2019-11-04 14:00:00,166.96,167.26,166.86,167.08,19646.0,149.4425,149.711,149.353,149.5499,19646.0
2019-11-04 14:30:00,167.12,167.37,166.88,166.95,26563.0,149.5857,149.8095,149.3709,149.4335,26563.0
2019-11-04 15:00:00,166.96,167.01,166.64,166.68,17215.0,149.4425,149.4872,149.1561,149.1919,17215.0
2019-11-04 15:30:00,166.68,167.05,166.26,166.62,101116.0,149.1919,149.523,148.8159,149.1382,101116.0
2019-11-05 09:30:00,167.67,170.87,166.51,167.9,111381.0,150.078,152.9422,149.0397,150.2839,111381.0
2019-11-05 10:00:00,168.02,169.46,167.24,168.71,81822.0,150.3913,151.6802,149.6931,151.0089,81822.0
2019-11-05 10:30:00,168.8,169.03,167.1,168.22,60187.0,151.0894,151.2953,149.5678,150.5703,60187.0
2019-11-05 11:00:00,168.23,168.43,166.99,167.31,65973.0,150.5792,150.7582,149.4693,149.7558,65973.0
2019-11-05 11:30:00,167.31,168.05,166.92,167.89,92934.0,149.7558,150.4181,149.4067,150.2749,92934.0
2019-11-05 12:00:00,167.96,169.09,167.73,167.92,47931.0,150.3376,151.349,150.1317,150.3018,47931.0
2019-11-05 12:30:00,167.86,168.95,167.74,168.92,29655.0,150.2481,151.2237,150.1406,151.1968,29655.0
2019-11-05 13:00:00,168.92,169.38,168.63,168.78,18918.0,151.1968,151.6086,150.9373,151.0715,18918.0
2019-11-05 13:30:00,168.69,168.99,168.64,168.89,23261.0,150.991,151.2595,150.9462,151.17,23261.0
2019-11-05 14:00:00,168.83,169.02,168.42,168.72,52514.0,151.1163,151.2863,150.7493,151.0178,52514.0
2019-11-05 14:30:00,168.68,168.84,168.23,168.24,31845.0,150.982,151.1252,150.5792,150.5882,31845.0
2019-11-05 15:00:00,168.19,168.19,167.82,167.9,31397.0,150.5434,150.5434,150.2123,150.2839,31397.0
2019-11-05 15:30:00,167.9,168.5,167.65,168.12,149629.0,150.2839,150.8209,150.0601,150.4808,149629.0
2019-11-06 09:30:00,168.14,168.14,166.43,168.03,61924.0,150.4987,150.4987,148.9681,150.4002,61924.0
2019-11-06 10:00:00,167.87,167.87,166.83,167.75,33964.0,150.257,150.257,149.3261,150.1496,33964.0
2019-11-06 10:30:00,167.82,168.55,167.5,168.55,23082.0,150.2123,150.8657,149.9258,150.8657,23082.0
2019-11-06 11:00:00,168.55,168.96,167.82,168.96,37989.0,150.8657,151.2326,150.2123,151.2326,37989.0
2019-11-06 11:30:00,168.95,169.13,168.3,168.34,27392.0,151.2237,151.3848,150.6419,150.6777,27392.0
2019-11-06 12:00:00,168.35,168.53,167.94,168.04,19401.0,150.6866,150.8478,150.3197,150.4092,19401.0
2019-11-06 12:30:00,168.09,168.35,167.85,168.25,20333.0,150.4539,150.6866,150.2391,150.5971,20333.0
2019-11-06 13:00:00,168.32,168.37,167.9,168.35,26366.0,150.6598,150.7045,150.2839,150.6866,26366.0
2019-11-06 13:30:00,168.35,168.72,168.26,168.72,27978.0,150.6866,151.0178,150.6061,151.0178,27978.0
2019-11-06 14:00:00,168.72,168.85,168.18,168.69,27787.0,151.0178,151.1342,150.5345,150.991,27787.0
2019-11-06 14:30:00,168.74,169.36,168.74,169.35,40753.0,151.0357,151.5907,151.0357,151.5817,40753.0
2019-11-06 15:00:00,169.3,169.58,168.84,169.39,51577.0,151.537,151.7876,151.1252,151.6175,51577.0
2019-11-06 15:30:00,169.42,169.95,169.34,169.69,142897.0,151.6444,152.1188,151.5728,151.886,142897.0
2019-11-07 09:30:00,170.45,171.36,169.18,169.9,61425.0,152.5663,153.3808,151.4296,152.074,61425.0
2019-11-07 10:00:00,169.9,170.55,169.54,169.75,18114.0,152.074,152.6558,151.7518,151.9398,18114.0
2019-11-07 10:30:00,169.64,170.84,169.55,170.42,25777.0,151.8413,152.9154,151.7607,152.5395,25777.0
2019-11-07 11:00:00,170.26,170.33,169.61,169.73,25848.0,152.3962,152.4589,151.8144,151.9219,25848.0
2019-11-07 11:30:00,169.82,170.18,169.67,169.98,17292.0,152.0024,152.3246,151.8681,152.1456,17292.0
2019-11-07 12:00:00,170.08,170.08,169.68,169.9,13176.0,152.2351,152.2351,151.8771,152.074,13176.0
2019-11-07 12:30:00,169.81,170.24,169.81,170.24,8466.0,151.9935,152.3783,151.9935,152.3783,8466.0
2019-11-07 13:00:00,170.14,170.54,170.02,170.26,42517.0,152.2888,152.6469,152.1814,152.3962,42517.0
2019-11-07 13:30:00,170.28,170.34,169.84,169.99,11234.0,152.4141,152.4679,152.0203,152.1546,11234.0
2019-11-07 14:00:00,169.97,170.27,169.77,169.95,19265.0,152.1367,152.4052,151.9577,152.1188,19265.0
2019-11-07 14:30:00,169.94,169.94,169.03,169.5,25984.0,152.1098,152.1098,151.2953,151.716,25984.0
2019-11-07 15:00:00,169.48,169.55,169.18,169.31,20122.0,151.6981,151.7607,151.4296,151.5459,20122.0
2019-11-07 15:30:00,169.38,169.39,168.83,169.27,96810.0,151.6086,151.6175,151.1163,151.5101,96810.0
2019-11-08 09:30:00,170.36,170.7,166.67,168.0,99622.0,152.4858,152.7901,149.1829,150.3734,99622.0
2019-11-08 10:00:00,168.26,168.5,165.8,168.0,49039.0,150.6061,150.8209,148.4042,150.3734,49039.0
2019-11-08 10:30:00,167.84,168.44,167.77,168.13,43513.0,150.2302,150.7672,150.1675,150.4897,43513.0
2019-11-08 11:00:00,168.13,168.31,167.32,167.5,33249.0,150.4897,150.6508,149.7647,149.9258,33249.0
2019-11-08 11:30:00,167.53,167.83,167.31,167.5,30035.0,149.9527,150.2212,149.7558,149.9258,30035.0
2019-11-08 12:00:00,167.5,167.58,167.36,167.43,29236.0,149.9258,149.9974,149.8005,149.8632,29236.0
2019-11-08 12:30:00,167.42,167.56,166.8,167.17,118215.0,149.8542,149.9795,149.2993,149.6304,118215.0
2019-11-08 13:00:00,167.17,168.37,167.14,167.62,93178.0,149.6304,150.7045,149.6036,150.0332,93178.0
2019-11-08 13:30:00,167.61,167.61,166.99,167.14,69320.0,150.0243,150.0243,149.4693,149.6036,69320.0
2019-11-08 14:00:00,167.14,167.25,166.69,166.98,50145.0,149.6036,149.7021,149.2008,149.4604,50145.0
2019-11-08 14:30:00,167.0,167.25,166.87,167.03,52031.0,149.4783,149.7021,149.3619,149.5051,52031.0
2019-11-08 15:00:00,167.04,167.71,166.85,167.49,61649.0,149.5141,150.1138,149.344,149.9169,61649.0
2019-11-08 15:30:00,167.48,167.97,167.15,167.29,188229.0,149.9079,150.3465,149.6125,149.7379,188229.0
2019-11-11 09:30:00,166.72,171.12,165.95,170.95,141827.0,149.2277,153.166,148.5385,153.0138,141827.0
2019-11-11 10:00:00,170.81,171.43,167.64,167.9,99274.0,152.8885,153.4435,150.0511,150.2839,99274.0
2019-11-11 10:30:00,167.95,168.73,167.85,168.72,81517.0,150.3286,151.0268,150.2391,151.0178,81517.0
2019-11-11 11:00:00,168.77,169.13,168.23,168.24,64372.0,151.0626,151.3848,150.5792,150.5882,64372.0
2019-11-11 11:30:00,168.14,168.35,167.61,168.03,47877.0,150.4987,150.6866,150.0243,150.4002,47877.0
2019-11-11 12:00:00,168.03,168.06,167.44,167.76,73638.0,150.4002,150.4271,149.8721,150.1585,73638.0
2019-11-11 12:30:00,167.77,168.0,167.57,167.72,71569.0,150.1675,150.3734,149.9885,150.1227,71569.0
2019-11-11 13:00:00,167.74,168.62,167.63,168.61,69676.0,150.1406,150.9283,150.0422,150.9194,69676.0
2019-11-11 13:30:00,168.56,169.09,168.15,169.0,63758.0,150.8746,151.349,150.5076,151.2684,63758.0
2019-11-11 14:00:00,168.98,169.22,168.59,168.76,80079.0,151.2505,151.4654,150.9015,151.0536,80079.0
2019-11-11 14:30:00,168.76,169.16,168.57,168.64,117598.0,151.0536,151.4117,150.8836,150.9462,117598.0
2019-11-11 15:00:00,168.71,168.83,168.44,168.76,79801.0,151.0089,151.1163,150.7672,151.0536,79801.0
2019-11-11 15:30:00,168.75,169.01,168.23,168.74,299754.0,151.0447,151.2774,150.5792,151.0357,299754.0
2019-11-12 09:30:00,157.95,160.41,154.8,156.06,835956.0,141.3778,143.5797,138.5583,139.6861,835956.0
2019-11-12 10:00:00,156.11,157.04,154.7,154.84,563450.0,139.7309,140.5633,138.4688,138.5941,563450.0
2019-11-12 10:30:00,154.78,155.99,154.31,155.34,281178.0,138.5404,139.6235,138.1197,139.0417,281178.0
2019-11-12 11:00:00,155.39,156.43,154.97,155.52,267388.0,139.0864,140.0173,138.7105,139.2028,267388.0
2019-11-12 11:30:00,155.45,156.08,154.59,154.62,100758.0,139.1401,139.704,138.3703,138.3972,100758.0
2019-11-12 12:00:00,154.65,155.85,154.64,155.0,126020.0,138.4241,139.4981,138.4151,138.7373,126020.0
2019-11-12 12:30:00,155.04,155.95,154.66,154.71,99126.0,138.7731,139.5877,138.433,138.4778,99126.0
2019-11-12 13:00:00,154.73,155.28,154.42,154.96,116705.0,138.4957,138.988,138.2182,138.7015,116705.0
2019-11-12 13:30:00,155.0,155.7,154.5,155.65,166964.0,138.7373,139.3639,138.2898,139.3191,166964.0
2019-11-12 14:00:00,155.64,157.12,155.45,156.09,245796.0,139.3102,140.6349,139.1401,139.713,245796.0
2019-11-12 14:30:00,156.06,156.26,155.71,155.81,98497.0,139.6861,139.8651,139.3728,139.4623,98497.0
2019-11-12 15:00:00,155.82,156.33,155.16,155.45,116710.0,139.4713,139.9278,138.8805,139.1401,116710.0
2019-11-12 15:30:00,155.49,156.33,155.41,156.13,336349.0,139.1759,139.9278,139.1043,139.7488,336349.0
2019-11-13 09:30:00,155.31,156.24,153.76,154.34,147191.0,139.0148,139.8472,137.6274,138.1466,147191.0
2019-11-13 10:00:00,154.43,154.94,154.01,154.53,94957.0,138.2271,138.6836,137.8512,138.3166,94957.0
2019-11-13 10:30:00,154.53,155.68,154.46,155.2,75839.0,138.3166,139.346,138.254,138.9163,75839.0
2019-11-13 11:00:00,155.23,156.2,155.0,156.03,63547.0,138.9432,139.8114,138.7373,139.6593,63547.0
2019-11-13 11:30:00,156.0,156.66,155.91,156.39,68598.0,139.6324,140.2232,139.5519,139.9815,68598.0
2019-11-13 12:00:00,156.48,157.62,156.22,157.6,100952.0,140.062,141.0824,139.8293,141.0645,100952.0
2019-11-13 12:30:00,157.6,158.19,157.32,158.0,67737.0,141.0645,141.5926,140.8139,141.4226,67737.0
2019-11-13 13:00:00,157.98,158.16,157.75,158.03,26362.0,141.4047,141.5658,141.1988,141.4494,26362.0
2019-11-13 13:30:00,158.0,158.26,157.76,157.84,33099.0,141.4226,141.6553,141.2078,141.2794,33099.0
2019-11-13 14:00:00,157.88,158.24,157.73,157.94,60048.0,141.3152,141.6374,141.1809,141.3689,60048.0
2019-11-13 14:30:00,158.0,158.18,157.61,158.13,49732.0,141.4226,141.5837,141.0735,141.5389,49732.0
2019-11-13 15:00:00,158.09,158.88,157.93,158.35,89154.0,141.5031,142.2102,141.3599,141.7358,89154.0
2019-11-13 15:30:00,158.38,158.61,158.15,158.59,131142.0,141.7627,141.9686,141.5568,141.9507,131142.0
2019-11-14 09:30:00,157.95,157.97,155.02,156.21,90700.0,141.3778,141.3957,138.7552,139.8204,90700.0
2019-11-14 10:00:00,156.19,156.96,156.07,156.45,63376.0,139.8025,140.4917,139.6951,140.0352,63376.0
2019-11-14 10:30:00,156.51,156.58,155.93,156.01,21748.0,140.0889,140.1516,139.5698,139.6414,21748.0
2019-11-14 11:00:00,155.92,156.38,155.67,155.88,63282.0,139.5608,139.9725,139.337,139.525,63282.0
2019-11-14 11:30:00,155.79,155.93,155.25,155.39,53291.0,139.4444,139.5698,138.9611,139.0864,53291.0
2019-11-14 12:00:00,155.36,155.77,155.31,155.76,44968.0,139.0596,139.4265,139.0148,139.4176,44968.0
2019-11-14 12:30:00,155.77,157.43,155.72,157.37,45817.0,139.4265,140.9124,139.3818,140.8587,45817.0
2019-11-14 13:00:00,157.24,157.29,156.24,156.4,33636.0,140.7423,140.7871,139.8472,139.9904,33636.0
2019-11-14 13:30:00,156.4,156.64,156.09,156.29,21633.0,139.9904,140.2053,139.713,139.892,21633.0
2019-11-14 14:00:00,156.28,156.59,156.05,156.5,23837.0,139.883,140.1605,139.6772,140.08,23837.0
2019-11-14 14:30:00,156.5,157.18,156.5,157.02,42661.0,140.08,140.6886,140.08,140.5454,42661.0
2019-11-14 15:00:00,157.03,157.35,156.84,156.92,47527.0,140.5543,140.8408,140.3843,140.4559,47527.0
2019-11-14 15:30:00,156.96,157.08,156.76,156.86,76825.0,140.4917,140.5991,140.3127,140.4022,76825.0
2019-11-15 09:30:00,157.79,160.49,157.44,159.54,127547.0,141.2346,143.6513,140.9213,142.801,127547.0
2019-11-15 10:00:00,159.53,160.37,159.3,159.89,62185.0,142.792,143.5439,142.5862,143.1143,62185.0
2019-11-15 10:30:00,159.82,160.39,159.67,160.06,51415.0,143.0516,143.5618,142.9174,143.2664,51415.0
2019-11-15 11:00:00,160.02,161.05,159.92,161.04,34776.0,143.2306,144.1526,143.1411,144.1436,34776.0
2019-11-15 11:30:00,161.06,161.06,159.97,160.33,44688.0,144.1615,144.1615,143.1859,143.5081,44688.0
2019-11-15 12:00:00,160.29,160.68,160.16,160.42,23276.0,143.4723,143.8214,143.3559,143.5887,23276.0
2019-11-15 12:30:00,160.38,161.05,160.34,160.96,29407.0,143.5529,144.1526,143.5171,144.072,29407.0
2019-11-15 13:00:00,160.95,161.29,160.82,160.93,27293.0,144.0631,144.3674,143.9467,144.0452,27293.0
2019-11-15 13:30:00,160.91,161.16,160.78,161.09,30407.0,144.0273,144.251,143.9109,144.1884,30407.0
2019-11-15 14:00:00,161.13,161.97,161.13,161.87,36461.0,144.2242,144.976,144.2242,144.8865,36461.0
2019-11-15 14:30:00,161.92,162.28,161.77,162.22,37419.0,144.9313,145.2535,144.797,145.1998,37419.0
2019-11-15 15:00:00,162.23,162.29,161.92,162.09,48697.0,145.2088,145.2625,144.9313,145.0834,48697.0
2019-11-15 15:30:00,162.07,162.69,161.87,162.66,125216.0,145.0655,145.6205,144.8865,145.5936,125216.0
2019-11-18 09:30:00,162.66,163.68,160.94,162.71,53187.0,145.5936,146.5066,144.0541,145.6384,53187.0
2019-11-18 10:00:00,162.63,164.06,162.54,163.0,35680.0,145.5668,146.8468,145.4862,145.898,35680.0
2019-11-18 10:30:00,163.03,163.88,163.02,163.4,30830.0,145.9248,146.6856,145.9159,146.256,30830.0
2019-11-18 11:00:00,163.39,163.75,162.91,163.01,23640.0,146.247,146.5693,145.8174,145.9069,23640.0
2019-11-18 11:30:00,163.0,163.26,162.5,163.26,68244.0,145.898,146.1307,145.4504,146.1307,68244.0
2019-11-18 12:00:00,163.28,163.62,163.05,163.12,26523.0,146.1486,146.4529,145.9427,146.0054,26523.0
2019-11-18 12:30:00,163.13,163.32,162.78,162.94,17583.0,146.0143,146.1844,145.701,145.8443,17583.0
2019-11-18 13:00:00,162.93,163.29,162.43,162.51,46495.0,145.8353,146.1575,145.3878,145.4594,46495.0
2019-11-18 13:30:00,162.48,163.07,162.12,162.97,41638.0,145.4325,145.9606,145.1103,145.8711,41638.0
2019-11-18 14:00:00,163.02,163.13,162.88,163.02,19507.0,145.9159,146.0143,145.7906,145.9159,19507.0
2019-11-18 14:30:00,163.08,163.15,162.84,163.05,18248.0,145.9696,146.0322,145.7548,145.9427,18248.0
2019-11-18 15:00:00,163.05,163.25,162.97,163.15,25078.0,145.9427,146.1217,145.8711,146.0322,25078.0
2019-11-18 15:30:00,163.17,163.71,163.0,163.65,93939.0,146.0501,146.5335,145.898,146.4798,93939.0
2019-11-19 09:30:00,163.22,163.62,162.28,163.13,43416.0,146.0949,146.4529,145.2535,146.0143,43416.0
2019-11-19 10:00:00,163.15,163.36,162.38,162.5,27711.0,146.0322,146.2202,145.343,145.4504,27711.0
2019-11-19 10:30:00,162.54,162.54,161.45,161.45,60742.0,145.4862,145.4862,144.5106,144.5106,60742.0
2019-11-19 11:00:00,161.47,162.24,161.43,162.16,36322.0,144.5285,145.2177,144.4927,145.1461,36322.0
2019-11-19 11:30:00,162.15,162.52,161.81,162.0,21186.0,145.1371,145.4683,144.8328,145.0029,21186.0
2019-11-19 12:00:00,162.09,162.09,161.22,161.8,60720.0,145.0834,145.0834,144.3047,144.8239,60720.0
2019-11-19 12:30:00,161.75,161.81,161.23,161.75,15672.0,144.7791,144.8328,144.3137,144.7791,15672.0
2019-11-19 13:00:00,161.78,162.25,161.67,162.21,16115.0,144.806,145.2267,144.7075,145.1909,16115.0
2019-11-19 13:30:00,162.17,162.49,161.72,161.95,13750.0,145.1551,145.4415,144.7523,144.9581,13750.0
2019-11-19 14:00:00,161.99,162.61,161.96,162.56,23569.0,144.9939,145.5489,144.9671,145.5041,23569.0
2019-11-19 14:30:00,162.57,162.6,162.16,162.4,16239.0,145.5131,145.5399,145.1461,145.3609,16239.0
2019-11-19 15:00:00,162.38,162.51,162.08,162.14,19137.0,145.343,145.4594,145.0745,145.1282,19137.0
2019-11-19 15:30:00,162.14,162.66,161.91,161.98,107816.0,145.1282,145.5936,144.9223,144.985,107816.0
2019-11-20 09:30:00,161.79,161.9,160.39,160.4,19442.0,144.8149,144.9134,143.5618,143.5708,19442.0
2019-11-20 10:00:00,160.51,160.86,159.92,160.42,32931.0,143.6692,143.9825,143.1411,143.5887,32931.0
2019-11-20 10:30:00,160.47,161.21,160.3,160.86,16748.0,143.6334,144.2958,143.4813,143.9825,16748.0
2019-11-20 11:00:00,160.76,161.33,160.53,161.25,17644.0,143.893,144.4032,143.6871,144.3316,17644.0
2019-11-20 11:30:00,161.28,161.29,160.76,160.93,30954.0,144.3584,144.3674,143.893,144.0452,30954.0
2019-11-20 12:00:00,160.93,161.14,160.43,160.48,53595.0,144.0452,144.2331,143.5976,143.6424,53595.0
2019-11-20 12:30:00,160.52,161.27,160.15,160.3,24219.0,143.6782,144.3495,143.347,143.4813,24219.0
2019-11-20 13:00:00,160.45,160.49,159.81,160.2,27747.0,143.6155,143.6513,143.0427,143.3917,27747.0
2019-11-20 13:30:00,160.28,160.99,159.72,160.55,25747.0,143.4634,144.0989,142.9621,143.705,25747.0
2019-11-20 14:00:00,160.58,161.15,160.46,161.14,16997.0,143.7319,144.2421,143.6245,144.2331,16997.0
2019-11-20 14:30:00,161.16,161.5,161.16,161.48,20085.0,144.251,144.5553,144.251,144.5374,20085.0
2019-11-20 15:00:00,161.48,161.56,161.35,161.38,21078.0,144.5374,144.6091,144.4211,144.4479,21078.0
2019-11-20 15:30:00,161.38,161.96,161.33,161.74,85251.0,144.4479,144.9671,144.4032,144.7702,85251.0
2019-11-21 09:30:00,162.15,163.18,160.63,160.77,27561.0,145.1371,146.0591,143.7766,143.9019,27561.0
2019-11-21 10:00:00,160.88,161.39,160.83,160.94,31104.0,144.0004,144.4569,143.9556,144.0541,31104.0
2019-11-21 10:30:00,160.93,161.07,160.53,161.0,14933.0,144.0452,144.1705,143.6871,144.1078,14933.0
2019-11-21 11:00:00,161.01,161.22,160.27,160.49,37862.0,144.1168,144.3047,143.4544,143.6513,37862.0
2019-11-21 11:30:00,160.49,161.02,160.45,160.87,23044.0,143.6513,144.1257,143.6155,143.9914,23044.0
2019-11-21 12:00:00,160.86,161.01,160.74,160.78,9215.0,143.9825,144.1168,143.8751,143.9109,9215.0
2019-11-21 12:30:00,160.74,160.91,159.81,159.81,23113.0,143.8751,144.0273,143.0427,143.0427,23113.0
2019-11-21 13:00:00,159.81,160.74,159.66,159.8,39095.0,143.0427,143.8751,142.9084,143.0337,39095.0
2019-11-21 13:30:00,159.78,159.99,159.29,159.34,17029.0,143.0158,143.2038,142.5772,142.622,17029.0
2019-11-21 14:00:00,159.34,159.63,158.69,158.71,32240.0,142.622,142.8815,142.0402,142.0581,32240.0
2019-11-21 14:30:00,158.79,159.05,158.69,158.89,20111.0,142.1297,142.3624,142.0402,142.2192,20111.0
2019-11-21 15:00:00,158.93,159.13,158.7,158.8,24496.0,142.255,142.434,142.0491,142.1386,24496.0
2019-11-21 15:30:00,158.75,158.88,158.2,158.34,65015.0,142.0939,142.2102,141.6016,141.7269,65015.0
2019-11-22 09:30:00,158.3,159.1,156.89,157.38,36820.0,141.6911,142.4072,140.429,140.8676,36820.0
2019-11-22 10:00:00,157.27,157.82,156.82,156.86,23801.0,140.7692,141.2615,140.3664,140.4022,23801.0
2019-11-22 10:30:00,156.89,157.78,156.88,157.63,26955.0,140.429,141.2257,140.4201,141.0914,26955.0
2019-11-22 11:00:00,157.65,158.19,157.22,157.47,72057.0,141.1093,141.5926,140.7244,140.9482,72057.0
2019-11-22 11:30:00,157.49,157.54,157.17,157.37,19904.0,140.9661,141.0108,140.6797,140.8587,19904.0
2019-11-22 12:00:00,157.36,158.05,157.22,157.32,28413.0,140.8497,141.4673,140.7244,140.8139,28413.0
2019-11-22 12:30:00,157.45,157.51,156.93,156.97,17861.0,140.9303,140.984,140.4648,140.5006,17861.0
2019-11-22 13:00:00,156.97,157.94,156.97,157.53,15800.0,140.5006,141.3689,140.5006,141.0019,15800.0
2019-11-22 13:30:00,157.55,157.86,157.36,157.43,14518.0,141.0198,141.2973,140.8497,140.9124,14518.0
2019-11-22 14:00:00,157.48,157.71,157.22,157.41,29361.0,140.9571,141.163,140.7244,140.8945,29361.0
2019-11-22 14:30:00,157.43,157.58,157.23,157.28,30749.0,140.9124,141.0466,140.7334,140.7781,30749.0
2019-11-22 15:00:00,157.31,157.82,157.26,157.7,34817.0,140.805,141.2615,140.7602,141.154,34817.0
2019-11-22 15:30:00,157.71,158.02,157.5,157.87,124680.0,141.163,141.4405,140.975,141.3062,124680.0
2019-11-25 09:30:00,158.36,158.88,157.59,158.87,42339.0,141.7448,142.2102,141.0556,142.2013,42339.0
2019-11-25 10:00:00,158.92,159.58,158.6,158.95,27268.0,142.246,142.8368,141.9596,142.2729,27268.0
2019-11-25 10:30:00,159.06,159.45,158.79,159.22,22456.0,142.3714,142.7204,142.1297,142.5146,22456.0
2019-11-25 11:00:00,159.05,159.33,158.82,158.87,23130.0,142.3624,142.613,142.1565,142.2013,23130.0
2019-11-25 11:30:00,158.91,159.56,158.87,159.54,14015.0,142.2371,142.8189,142.2013,142.801,14015.0
2019-11-25 12:00:00,159.49,159.89,159.33,159.77,12574.0,142.7562,143.1143,142.613,143.0069,12574.0
2019-11-25 12:30:00,159.83,160.25,159.35,160.25,45773.0,143.0606,143.4365,142.6309,143.4365,45773.0
2019-11-25 13:00:00,160.26,160.5,159.68,159.78,34399.0,143.4454,143.6603,142.9263,143.0158,34399.0
2019-11-25 13:30:00,159.77,160.28,159.77,159.9,22297.0,143.0069,143.4634,143.0069,143.1232,22297.0
2019-11-25 14:00:00,159.96,159.99,159.65,159.76,10679.0,143.1769,143.2038,142.8995,142.9979,10679.0
2019-11-25 14:30:00,159.74,159.97,159.7,159.79,21970.0,142.98,143.1859,142.9442,143.0248,21970.0
2019-11-25 15:00:00,159.87,159.98,159.66,159.91,22127.0,143.0964,143.1948,142.9084,143.1322,22127.0
2019-11-25 15:30:00,159.9,159.95,159.05,159.14,88067.0,143.1232,143.168,142.3624,142.443,88067.0
2019-11-26 09:30:00,159.48,159.48,157.08,158.09,48624.0,142.7473,142.7473,140.5991,141.5031,48624.0
2019-11-26 10:00:00,158.0,158.52,157.95,158.35,40303.0,141.4226,141.888,141.3778,141.7358,40303.0
2019-11-26 10:30:00,158.41,159.26,158.34,158.71,17315.0,141.7896,142.5504,141.7269,142.0581,17315.0
2019-11-26 11:00:00,158.69,158.96,158.14,158.31,17359.0,142.0402,142.2818,141.5479,141.7,17359.0
2019-11-26 11:30:00,158.36,158.73,158.26,158.26,34347.0,141.7448,142.076,141.6553,141.6553,34347.0
2019-11-26 12:00:00,158.3,158.61,158.09,158.54,13378.0,141.6911,141.9686,141.5031,141.9059,13378.0
2019-11-26 12:30:00,158.51,158.52,158.13,158.17,9278.0,141.8791,141.888,141.5389,141.5747,9278.0
2019-11-26 13:00:00,158.17,158.18,157.58,157.67,30408.0,141.5747,141.5837,141.0466,141.1272,30408.0
2019-11-26 13:30:00,157.67,157.78,157.33,157.4,25408.0,141.1272,141.2257,140.8229,140.8855,25408.0
2019-11-26 14:00:00,157.4,157.82,157.4,157.68,56764.0,140.8855,141.2615,140.8855,141.1361,56764.0
2019-11-26 14:30:00,157.66,157.7,157.4,157.62,42295.0,141.1182,141.154,140.8855,141.0824,42295.0
2019-11-26 15:00:00,157.65,157.7,157.15,157.43,49469.0,141.1093,141.154,140.6618,140.9124,49469.0
2019-11-26 15:30:00,157.5,157.5,156.91,157.09,175585.0,140.975,140.975,140.4469,140.608,175585.0
2019-11-27 09:30:00,157.61,160.22,157.33,159.67,56301.0,141.0735,143.4096,140.8229,142.9174,56301.0
2019-11-27 10:00:00,159.66,160.61,159.61,160.45,65143.0,142.9084,143.7587,142.8636,143.6155,65143.0
2019-11-27 10:30:00,160.47,160.51,159.08,159.58,28592.0,143.6334,143.6692,142.3893,142.8368,28592.0
2019-11-27 11:00:00,159.62,159.94,159.62,159.87,60947.0,142.8726,143.159,142.8726,143.0964,60947.0
2019-11-27 11:30:00,159.93,160.07,159.35,159.4,19547.0,143.1501,143.2754,142.6309,142.6757,19547.0
2019-11-27 12:00:00,159.44,159.59,159.11,159.31,26351.0,142.7115,142.8457,142.4161,142.5951,26351.0
2019-11-27 12:30:00,159.29,159.48,159.17,159.43,13881.0,142.5772,142.7473,142.4698,142.7025,13881.0
2019-11-27 13:00:00,159.4,159.56,159.28,159.39,14212.0,142.6757,142.8189,142.5683,142.6667,14212.0
2019-11-27 13:30:00,159.4,159.47,159.11,159.34,20462.0,142.6757,142.7383,142.4161,142.622,20462.0
2019-11-27 14:00:00,159.36,159.62,159.05,159.14,32988.0,142.6399,142.8726,142.3624,142.443,32988.0
2019-11-27 14:30:00,159.14,159.31,159.08,159.12,22634.0,142.443,142.5951,142.3893,142.4251,22634.0
2019-11-27 15:00:00,159.14,159.14,158.79,158.79,42951.0,142.443,142.443,142.1297,142.1297,42951.0
2019-11-27 15:30:00,158.77,158.87,158.61,158.82,119464.0,142.1118,142.2013,141.9686,142.1565,119464.0
2019-11-29 09:30:00,158.46,159.01,157.18,158.21,37163.0,141.8343,142.3266,140.6886,141.6105,37163.0
2019-11-29 10:00:00,158.21,158.52,158.0,158.28,27454.0,141.6105,141.888,141.4226,141.6732,27454.0
2019-11-29 10:30:00,158.38,158.48,157.65,158.21,40823.0,141.7627,141.8522,141.1093,141.6105,40823.0
2019-11-29 11:00:00,158.17,158.57,158.02,158.22,74665.0,141.5747,141.9328,141.4405,141.6195,74665.0
2019-11-29 11:30:00,158.28,158.45,157.86,158.04,38962.0,141.6732,141.8254,141.2973,141.4584,38962.0
2019-11-29 12:00:00,158.03,158.41,157.53,157.53,35680.0,141.4494,141.7896,141.0019,141.0019,35680.0
2019-11-29 12:30:00,157.53,157.71,156.68,157.08,85107.0,141.0019,141.163,140.2411,140.5991,85107.0
2019-12-02 09:30:00,157.49,159.57,156.6,158.6,104411.0,140.9661,142.8278,140.1695,141.9596,104411.0
2019-12-02 10:00:00,158.62,158.93,158.19,158.93,70395.0,141.9775,142.255,141.5926,142.255,70395.0
2019-12-02 10:30:00,158.88,158.93,157.31,157.55,27738.0,142.2102,142.255,140.805,141.0198,27738.0
2019-12-02 11:00:00,157.54,157.59,157.08,157.08,56523.0,141.0108,141.0556,140.5991,140.5991,56523.0
2019-12-02 11:30:00,157.01,157.63,157.01,157.35,59130.0,140.5364,141.0914,140.5364,140.8408,59130.0
2019-12-02 12:00:00,157.32,157.44,156.88,157.03,23154.0,140.8139,140.9213,140.4201,140.5543,23154.0
2019-12-02 12:30:00,157.11,157.11,156.56,156.67,26811.0,140.6259,140.6259,140.1337,140.2321,26811.0
2019-12-02 13:00:00,156.66,156.95,156.49,156.81,24707.0,140.2232,140.4827,140.071,140.3574,24707.0
2019-12-02 13:30:00,156.77,156.8,156.55,156.8,26428.0,140.3216,140.3485,140.1247,140.3485,26428.0
2019-12-02 14:00:00,156.8,156.89,156.53,156.68,21522.0,140.3485,140.429,140.1068,140.2411,21522.0
2019-12-02 14:30:00,156.73,156.99,156.64,156.85,17858.0,140.2858,140.5185,140.2053,140.3932,17858.0
2019-12-02 15:00:00,156.8,156.81,156.61,156.69,27461.0,140.3485,140.3574,140.1784,140.25,27461.0
2019-12-02 15:30:00,156.68,156.91,156.55,156.55,93633.0,140.2411,140.4469,140.1247,140.1247,93633.0
2019-12-03 09:30:00,155.25,155.25,153.75,153.84,50524.0,138.9611,138.9611,137.6185,137.699,50524.0
2019-12-03 10:00:00,153.84,154.3,153.73,153.89,42727.0,137.699,138.1108,137.6006,137.7438,42727.0
2019-12-03 10:30:00,153.8,154.16,153.59,153.78,48233.0,137.6632,137.9855,137.4753,137.6453,48233.0
2019-12-03 11:00:00,153.67,153.92,153.48,153.67,29942.0,137.5469,137.7706,137.3768,137.5469,29942.0
2019-12-03 11:30:00,153.6,153.74,153.45,153.53,21720.0,137.4842,137.6095,137.35,137.4216,21720.0
2019-12-03 12:00:00,153.51,153.59,153.17,153.18,86715.0,137.4037,137.4753,137.0993,137.1083,86715.0
2019-12-03 12:30:00,153.19,153.24,152.85,153.07,45030.0,137.1172,137.162,136.8129,137.0098,45030.0
2019-12-03 13:00:00,153.04,153.07,152.64,152.74,53381.0,136.983,137.0098,136.6249,136.7145,53381.0
2019-12-03 13:30:00,152.71,152.95,152.2,152.27,114094.0,136.6876,136.9024,136.2311,136.2938,114094.0
2019-12-03 14:00:00,152.26,152.6,152.04,152.23,77554.0,136.2848,136.5891,136.0879,136.258,77554.0
2019-12-03 14:30:00,152.26,152.39,151.88,152.29,75597.0,136.2848,136.4012,135.9447,136.3117,75597.0
2019-12-03 15:00:00,152.28,152.93,152.26,152.9,25704.0,136.3027,136.8845,136.2848,136.8577,25704.0
2019-12-03 15:30:00,152.89,152.89,152.39,152.62,88521.0,136.8487,136.8487,136.4012,136.607,88521.0
2019-12-04 09:30:00,152.62,153.93,152.62,153.18,44980.0,136.607,137.7796,136.607,137.1083,44980.0
2019-12-04 10:00:00,152.92,153.32,152.76,152.97,33357.0,136.8756,137.2336,136.7324,136.9203,33357.0
2019-12-04 10:30:00,152.97,153.49,152.83,152.94,134379.0,136.9203,137.3858,136.795,136.8935,134379.0
2019-12-04 11:00:00,152.93,153.36,152.87,153.17,96663.0,136.8845,137.2694,136.8308,137.0993,96663.0
2019-12-04 11:30:00,153.16,153.38,153.0,153.12,142435.0,137.0904,137.2873,136.9472,137.0546,142435.0
2019-12-04 12:00:00,153.1,153.23,152.6,152.76,146730.0,137.0367,137.153,136.5891,136.7324,146730.0
2019-12-04 12:30:00,152.76,153.0,152.45,152.92,59585.0,136.7324,136.9472,136.4549,136.8756,59585.0
2019-12-04 13:00:00,152.93,153.12,152.53,152.56,57489.0,136.8845,137.0546,136.5265,136.5533,57489.0
2019-12-04 13:30:00,152.59,152.78,152.33,152.57,139016.0,136.5802,136.7503,136.3475,136.5623,139016.0
2019-12-04 14:00:00,152.59,152.9,152.52,152.52,33126.0,136.5802,136.8577,136.5175,136.5175,33126.0
2019-12-04 14:30:00,152.53,152.66,152.09,152.3,54144.0,136.5265,136.6428,136.1326,136.3206,54144.0
2019-12-04 15:00:00,152.3,152.42,152.0,152.3,393594.0,136.3206,136.428,136.0521,136.3206,393594.0
2019-12-04 15:30:00,152.29,152.64,152.17,152.33,1069239.0,136.3117,136.6249,136.2043,136.3475,1069239.0
2019-12-05 09:30:00,152.89,153.48,152.44,152.9,233077.0,136.8487,137.3768,136.4459,136.8577,233077.0
2019-12-05 10:00:00,152.9,153.09,152.42,152.84,66681.0,136.8577,137.0277,136.428,136.804,66681.0
2019-12-05 10:30:00,152.87,153.45,152.8,153.18,178224.0,136.8308,137.35,136.7682,137.1083,178224.0
2019-12-05 11:00:00,153.2,153.25,152.84,152.99,86568.0,137.1262,137.1709,136.804,136.9382,86568.0
2019-12-05 11:30:00,152.99,153.07,152.86,152.94,46960.0,136.9382,137.0098,136.8219,136.8935,46960.0
2019-12-05 12:00:00,152.98,153.0,152.6,152.78,26519.0,136.9293,136.9472,136.5891,136.7503,26519.0
2019-12-05 12:30:00,152.76,152.84,152.6,152.7,22752.0,136.7324,136.804,136.5891,136.6786,22752.0
2019-12-05 13:00:00,152.66,152.68,152.04,152.04,26863.0,136.6428,136.6607,136.0879,136.0879,26863.0
2019-12-05 13:30:00,152.07,152.44,151.95,151.95,33298.0,136.1147,136.4459,136.0073,136.0073,33298.0
2019-12-05 14:00:00,151.99,152.12,151.87,151.99,32030.0,136.0431,136.1595,135.9357,136.0431,32030.0
2019-12-05 14:30:00,152.01,152.3,151.82,152.04,104413.0,136.061,136.3206,135.891,136.0879,104413.0
2019-12-05 15:00:00,152.14,152.68,152.09,152.48,61900.0,136.1774,136.6607,136.1326,136.4817,61900.0
2019-12-05 15:30:00,152.5,152.53,152.23,152.3,137988.0,136.4996,136.5265,136.258,136.3206,137988.0
2019-12-06 09:30:00,153.29,154.05,152.44,152.69,40279.0,137.2067,137.887,136.4459,136.6697,40279.0
2019-12-06 10:00:00,152.63,152.82,151.93,152.07,129830.0,136.616,136.7861,135.9894,136.1147,129830.0
2019-12-06 10:30:00,152.1,152.32,151.96,152.18,132568.0,136.1416,136.3385,136.0163,136.2132,132568.0
2019-12-06 11:00:00,152.19,153.26,152.18,153.2,180606.0,136.2222,137.1799,136.2132,137.1262,180606.0
2019-12-06 11:30:00,153.2,154.78,153.18,154.78,225578.0,137.1262,138.5404,137.1083,138.5404,225578.0
2019-12-06 12:00:00,154.78,155.14,154.39,155.06,62766.0,138.5404,138.8626,138.1913,138.791,62766.0
2019-12-06 12:30:00,155.02,155.45,154.66,154.93,106764.0,138.7552,139.1401,138.433,138.6747,106764.0
2019-12-06 13:00:00,154.95,155.25,154.81,154.9,111811.0,138.6926,138.9611,138.5673,138.6478,111811.0
2019-12-06 13:30:00,154.9,154.92,154.44,154.68,65812.0,138.6478,138.6657,138.2361,138.4509,65812.0
2019-12-06 14:00:00,154.71,154.71,154.29,154.5,73924.0,138.4778,138.4778,138.1018,138.2898,73924.0
2019-12-06 14:30:00,154.51,154.56,154.23,154.4,53378.0,138.2987,138.3435,138.0481,138.2003,53378.0
2019-12-06 15:00:00,154.5,154.52,154.3,154.5,50980.0,138.2898,138.3077,138.1108,138.2898,50980.0
2019-12-06 15:30:00,154.5,154.81,154.38,154.6,130407.0,138.2898,138.5673,138.1824,138.3793,130407.0
2019-12-09 09:30:00,154.24,154.44,152.01,152.7,74106.0,138.0571,138.2361,136.061,136.6786,74106.0
2019-12-09 10:00:00,152.75,153.13,152.02,152.83,98055.0,136.7234,137.0635,136.07,136.795,98055.0
2019-12-09 10:30:00,152.8,153.08,152.32,152.43,205076.0,136.7682,137.0188,136.3385,136.437,205076.0
2019-12-09 11:00:00,152.52,152.71,152.38,152.43,52474.0,136.5175,136.6876,136.3922,136.437,52474.0
2019-12-09 11:30:00,152.45,152.53,151.83,151.91,115501.0,136.4549,136.5265,135.8999,135.9715,115501.0
2019-12-09 12:00:00,151.93,152.09,151.46,151.77,94120.0,135.9894,136.1326,135.5687,135.8462,94120.0
2019-12-09 12:30:00,151.79,151.87,151.59,151.65,67101.0,135.8641,135.9357,135.6851,135.7388,67101.0
2019-12-09 13:00:00,151.65,151.94,151.23,151.24,72317.0,135.7388,135.9984,135.3629,135.3718,72317.0
2019-12-09 13:30:00,151.24,151.26,150.52,150.52,221463.0,135.3718,135.3897,134.7274,134.7274,221463.0
2019-12-09 14:00:00,150.57,151.13,150.5,151.03,136685.0,134.7721,135.2734,134.7095,135.1839,136685.0
2019-12-09 14:30:00,151.03,151.96,150.95,151.89,74187.0,135.1839,136.0163,135.1123,135.9536,74187.0
2019-12-09 15:00:00,151.85,151.85,151.36,151.65,44604.0,135.9178,135.9178,135.4792,135.7388,44604.0
2019-12-09 15:30:00,151.63,151.8,151.13,151.58,105096.0,135.7209,135.8731,135.2734,135.6762,105096.0
2019-12-10 09:30:00,153.18,155.69,152.44,154.94,99832.0,137.1083,139.3549,136.4459,138.6836,99832.0
2019-12-10 10:00:00,154.94,157.34,154.94,156.76,177600.0,138.6836,140.8318,138.6836,140.3127,177600.0
2019-12-10 10:30:00,156.75,157.3,156.21,156.55,71225.0,140.3037,140.796,139.8204,140.1247,71225.0
2019-12-10 11:00:00,156.54,156.64,154.85,155.21,87373.0,140.1158,140.2053,138.6031,138.9253,87373.0
2019-12-10 11:30:00,155.14,155.97,154.96,155.84,48483.0,138.8626,139.6056,138.7015,139.4892,48483.0
2019-12-10 12:00:00,155.83,155.88,155.25,155.37,87084.0,139.4802,139.525,138.9611,139.0685,87084.0
2019-12-10 12:30:00,155.4,155.91,155.35,155.86,34671.0,139.0954,139.5519,139.0506,139.5071,34671.0
2019-12-10 13:00:00,155.9,156.48,155.69,156.33,41701.0,139.5429,140.062,139.3549,139.9278,41701.0
2019-12-10 13:30:00,156.26,156.4,155.7,156.19,44963.0,139.8651,139.9904,139.3639,139.8025,44963.0
2019-12-10 14:00:00,156.24,156.71,156.13,156.66,37656.0,139.8472,140.2679,139.7488,140.2232,37656.0
2019-12-10 14:30:00,156.64,156.77,155.75,155.81,66488.0,140.2053,140.3216,139.4086,139.4623,66488.0
2019-12-10 15:00:00,155.83,155.93,155.5,155.83,47732.0,139.4802,139.5698,139.1849,139.4802,47732.0
2019-12-10 15:30:00,155.82,156.58,155.75,156.26,128949.0,139.4713,140.1516,139.4086,139.8651,128949.0
2019-12-11 09:30:00,155.86,156.18,154.51,154.72,37784.0,139.5071,139.7935,138.2987,138.4867,37784.0
2019-12-11 10:00:00,154.73,154.74,153.82,153.9,23101.0,138.4957,138.5046,137.6811,137.7527,23101.0
2019-12-11 10:30:00,153.86,156.38,153.77,156.02,144364.0,137.7169,139.9725,137.6364,139.6503,144364.0
2019-12-11 11:00:00,156.03,156.69,155.88,156.56,55371.0,139.6593,140.25,139.525,140.1337,55371.0
2019-12-11 11:30:00,156.57,157.04,156.57,156.89,32186.0,140.1426,140.5633,140.1426,140.429,32186.0
2019-12-11 12:00:00,156.87,157.45,156.87,156.94,31623.0,140.4111,140.9303,140.4111,140.4738,31623.0
2019-12-11 12:30:00,156.89,157.09,156.56,156.87,37148.0,140.429,140.608,140.1337,140.4111,37148.0
2019-12-11 13:00:00,156.86,157.43,156.83,157.15,18858.0,140.4022,140.9124,140.3753,140.6618,18858.0
2019-12-11 13:30:00,157.12,157.17,156.87,157.01,22415.0,140.6349,140.6797,140.4111,140.5364,22415.0
2019-12-11 14:00:00,156.91,156.93,156.36,156.5,29090.0,140.4469,140.4648,139.9546,140.08,29090.0
2019-12-11 14:30:00,156.45,156.58,156.21,156.28,54455.0,140.0352,140.1516,139.8204,139.883,54455.0
2019-12-11 15:00:00,156.3,156.36,155.84,156.03,23604.0,139.9009,139.9546,139.4892,139.6593,23604.0
2019-12-11 15:30:00,156.02,156.17,155.62,155.87,73361.0,139.6503,139.7846,139.2923,139.516,73361.0
2019-12-12 09:30:00,155.59,157.51,155.45,156.74,22835.0,139.2654,140.984,139.1401,140.2948,22835.0
2019-12-12 10:00:00,156.74,157.8,156.74,157.73,28952.0,140.2948,141.2436,140.2948,141.1809,28952.0
2019-12-12 10:30:00,157.67,157.84,157.12,157.4,23018.0,141.1272,141.2794,140.6349,140.8855,23018.0
2019-12-12 11:00:00,157.35,157.39,156.66,157.08,20425.0,140.8408,140.8766,140.2232,140.5991,20425.0
2019-12-12 11:30:00,157.08,157.17,156.73,156.83,22268.0,140.5991,140.6797,140.2858,140.3753,22268.0
2019-12-12 12:00:00,156.78,156.81,156.14,156.25,26271.0,140.3306,140.3574,139.7577,139.8562,26271.0
2019-12-12 12:30:00,156.28,156.93,156.28,156.52,15305.0,139.883,140.4648,139.883,140.0979,15305.0
2019-12-12 13:00:00,156.56,156.59,156.25,156.59,42375.0,140.1337,140.1605,139.8562,140.1605,42375.0
2019-12-12 13:30:00,156.56,156.59,155.85,156.05,20759.0,140.1337,140.1605,139.4981,139.6772,20759.0
2019-12-12 14:00:00,156.04,156.07,155.62,155.72,30425.0,139.6682,139.6951,139.2923,139.3818,30425.0
2019-12-12 14:30:00,155.71,156.43,155.7,155.95,35253.0,139.3728,140.0173,139.3639,139.5877,35253.0
2019-12-12 15:00:00,155.97,156.11,155.83,155.94,25332.0,139.6056,139.7309,139.4802,139.5787,25332.0
2019-12-12 15:30:00,155.93,156.25,155.87,156.08,116251.0,139.5698,139.8562,139.516,139.704,116251.0
2019-12-13 09:30:00,156.22,156.51,155.22,156.3,83831.0,139.8293,140.0889,138.9342,139.9009,83831.0
2019-12-13 10:00:00,156.31,156.31,155.52,155.72,35161.0,139.9099,139.9099,139.2028,139.3818,35161.0
2019-12-13 10:30:00,155.52,155.69,155.13,155.16,33787.0,139.2028,139.3549,138.8537,138.8805,33787.0
2019-12-13 11:00:00,155.18,155.2,154.22,154.37,33725.0,138.8984,138.9163,138.0392,138.1734,33725.0
2019-12-13 11:30:00,154.35,155.05,154.35,154.7,23712.0,138.1555,138.7821,138.1555,138.4688,23712.0
2019-12-13 12:00:00,154.73,154.81,154.3,154.4,25499.0,138.4957,138.5673,138.1108,138.2003,25499.0
2019-12-13 12:30:00,154.4,154.88,154.39,154.86,10300.0,138.2003,138.6299,138.1913,138.612,10300.0
2019-12-13 13:00:00,154.91,154.99,154.8,154.88,9439.0,138.6568,138.7284,138.5583,138.6299,9439.0
2019-12-13 13:30:00,154.89,155.07,154.6,155.07,11844.0,138.6389,138.8,138.3793,138.8,11844.0
2019-12-13 14:00:00,155.09,155.2,154.69,154.69,11964.0,138.8179,138.9163,138.4599,138.4599,11964.0
2019-12-13 14:30:00,154.7,155.1,154.7,154.97,11915.0,138.4688,138.8268,138.4688,138.7105,11915.0
2019-12-13 15:00:00,155.02,155.07,154.84,154.85,10369.0,138.7552,138.8,138.5941,138.6031,10369.0
2019-12-13 15:30:00,154.84,155.27,154.79,155.21,68686.0,138.5941,138.979,138.5494,138.9253,68686.0
2019-12-16 09:30:00,155.47,155.63,154.4,154.54,32169.0,139.158,139.3012,138.2003,138.3256,32169.0
2019-12-16 10:00:00,154.47,154.89,154.17,154.82,35736.0,138.2629,138.6389,137.9944,138.5762,35736.0
2019-12-16 10:30:00,154.75,155.44,154.67,155.22,27361.0,138.5136,139.1312,138.442,138.9342,27361.0
2019-12-16 11:00:00,155.18,155.24,154.68,154.68,24557.0,138.8984,138.9521,138.4509,138.4509,24557.0
2019-12-16 11:30:00,154.64,155.05,154.58,154.76,27173.0,138.4151,138.7821,138.3614,138.5225,27173.0
2019-12-16 12:00:00,154.84,155.42,154.84,155.23,16573.0,138.5941,139.1133,138.5941,138.9432,16573.0
2019-12-16 12:30:00,155.25,155.3,154.74,154.91,24820.0,138.9611,139.0059,138.5046,138.6568,24820.0
2019-12-16 13:00:00,154.91,154.91,154.63,154.75,26792.0,138.6568,138.6568,138.4062,138.5136,26792.0
2019-12-16 13:30:00,154.77,154.93,154.56,154.56,17895.0,138.5315,138.6747,138.3435,138.3435,17895.0
2019-12-16 14:00:00,154.6,154.67,154.18,154.24,37551.0,138.3793,138.442,138.0034,138.0571,37551.0
2019-12-16 14:30:00,154.23,154.23,153.82,153.89,45154.0,138.0481,138.0481,137.6811,137.7438,45154.0
2019-12-16 15:00:00,153.87,154.04,153.64,153.72,35488.0,137.7259,137.8781,137.52,137.5916,35488.0
2019-12-16 15:30:00,153.7,153.9,153.4,153.53,59991.0,137.5737,137.7527,137.3052,137.4216,59991.0
2019-12-17 09:30:00,154.51,156.12,153.67,155.89,86315.0,138.2987,139.7398,137.5469,139.534,86315.0
2019-12-17 10:00:00,155.82,156.42,155.04,156.12,62402.0,139.4713,140.0083,138.7731,139.7398,62402.0
2019-12-17 10:30:00,155.96,157.94,155.96,157.74,109311.0,139.5966,141.3689,139.5966,141.1898,109311.0
2019-12-17 11:00:00,157.78,158.46,157.59,158.36,51956.0,141.2257,141.8343,141.0556,141.7448,51956.0
2019-12-17 11:30:00,158.27,158.86,157.95,157.95,33991.0,141.6642,142.1923,141.3778,141.3778,33991.0
2019-12-17 12:00:00,157.96,158.0,157.44,157.44,14982.0,141.3868,141.4226,140.9213,140.9213,14982.0
2019-12-17 12:30:00,157.39,157.61,157.1,157.57,16765.0,140.8766,141.0735,140.617,141.0377,16765.0
2019-12-17 13:00:00,157.65,157.72,157.27,157.3,7179.0,141.1093,141.1719,140.7692,140.796,7179.0
2019-12-17 13:30:00,157.3,157.44,157.18,157.39,11778.0,140.796,140.9213,140.6886,140.8766,11778.0
2019-12-17 14:00:00,157.4,157.8,157.26,157.8,18774.0,140.8855,141.2436,140.7602,141.2436,18774.0
2019-12-17 14:30:00,157.82,158.12,157.69,157.94,20785.0,141.2615,141.53,141.1451,141.3689,20785.0
2019-12-17 15:00:00,157.93,157.93,157.64,157.73,19546.0,141.3599,141.3599,141.1003,141.1809,19546.0
2019-12-17 15:30:00,157.73,158.08,157.73,157.98,87663.0,141.1809,141.4942,141.1809,141.4047,87663.0
2019-12-18 09:30:00,158.13,158.8,157.17,157.18,25362.0,141.5389,142.1386,140.6797,140.6886,25362.0
2019-12-18 10:00:00,157.28,157.57,156.76,156.89,38418.0,140.7781,141.0377,140.3127,140.429,38418.0
2019-12-18 10:30:00,156.97,157.2,156.83,156.98,23048.0,140.5006,140.7065,140.3753,140.5096,23048.0
2019-12-18 11:00:00,156.99,157.04,156.72,156.86,14341.0,140.5185,140.5633,140.2769,140.4022,14341.0
2019-12-18 11:30:00,156.84,156.99,156.51,156.52,20416.0,140.3843,140.5185,140.0889,140.0979,20416.0
2019-12-18 12:00:00,156.58,157.29,156.52,157.14,11440.0,140.1516,140.7871,140.0979,140.6528,11440.0
2019-12-18 12:30:00,157.19,157.36,157.09,157.21,9121.0,140.6976,140.8497,140.608,140.7155,9121.0
2019-12-18 13:00:00,157.11,157.51,157.09,157.44,10128.0,140.6259,140.984,140.608,140.9213,10128.0
2019-12-18 13:30:00,157.41,158.0,157.34,157.73,11122.0,140.8945,141.4226,140.8318,141.1809,11122.0
2019-12-18 14:00:00,157.72,157.82,157.59,157.72,11001.0,141.1719,141.2615,141.0556,141.1719,11001.0
2019-12-18 14:30:00,157.68,157.88,157.58,157.75,17699.0,141.1361,141.3152,141.0466,141.1988,17699.0
2019-12-18 15:00:00,157.71,158.08,157.69,158.06,15101.0,141.163,141.4942,141.1451,141.4763,15101.0
2019-12-18 15:30:00,158.05,158.17,157.67,157.99,67883.0,141.4673,141.5747,141.1272,141.4136,67883.0
2019-12-19 09:30:00,157.47,157.99,156.28,156.45,14764.0,141.0022,141.4678,139.9367,140.0889,14764.0
2019-12-19 10:00:00,156.38,157.58,156.3,157.33,35157.0,140.0262,141.1007,139.9546,140.8769,35157.0
2019-12-19 10:30:00,157.28,158.0,157.22,157.99,38234.0,140.8321,141.4768,140.7784,141.4678,38234.0
2019-12-19 11:00:00,158.03,158.45,156.42,156.57,56507.0,141.5037,141.8797,140.062,140.1963,56507.0
2019-12-19 11:30:00,156.69,156.98,156.42,156.44,11809.0,140.3038,140.5635,140.062,140.0799,11809.0
2019-12-19 12:00:00,156.41,156.9,156.39,156.78,13838.0,140.0531,140.4918,140.0352,140.3844,13838.0
2019-12-19 12:30:00,156.78,157.03,156.46,156.52,10151.0,140.3844,140.6082,140.0978,140.1516,10151.0
2019-12-19 13:00:00,156.52,156.74,156.49,156.63,13272.0,140.1516,140.3486,140.1247,140.2501,13272.0
2019-12-19 13:30:00,156.63,156.91,156.62,156.7,10394.0,140.2501,140.5008,140.2411,140.3127,10394.0
2019-12-19 14:00:00,156.67,157.04,156.67,156.88,10369.0,140.2859,140.6172,140.2859,140.4739,10369.0
2019-12-19 14:30:00,156.85,156.85,156.59,156.62,12447.0,140.4471,140.4471,140.2142,140.2411,12447.0
2019-12-19 15:00:00,156.59,156.73,156.41,156.41,13383.0,140.2142,140.3396,140.0531,140.0531,13383.0
2019-12-19 15:30:00,156.43,156.68,156.23,156.48,72477.0,140.071,140.2948,139.8919,140.1158,72477.0
2019-12-20 09:30:00,157.77,157.77,156.09,157.65,83842.0,141.2708,141.2708,139.7665,141.1634,83842.0
2019-12-20 10:00:00,157.47,157.62,157.02,157.41,17023.0,141.0022,141.1365,140.5993,140.9485,17023.0
2019-12-20 10:30:00,157.31,158.12,157.3,158.03,18786.0,140.859,141.5842,140.85,141.5037,18786.0
2019-12-20 11:00:00,158.0,158.06,157.09,157.5,28946.0,141.4768,141.5305,140.662,141.0291,28946.0
2019-12-20 11:30:00,157.48,158.44,157.48,158.25,43677.0,141.0112,141.8708,141.0112,141.7007,43677.0
2019-12-20 12:00:00,158.36,158.37,157.99,158.0,14461.0,141.7991,141.8081,141.4678,141.4768,14461.0
2019-12-20 12:30:00,157.99,158.04,157.67,157.79,20115.0,141.4678,141.5126,141.1813,141.2888,20115.0
2019-12-20 13:00:00,157.8,158.11,157.72,157.9,16903.0,141.2977,141.5753,141.2261,141.3873,16903.0
2019-12-20 13:30:00,157.86,158.02,157.78,157.86,8283.0,141.3514,141.4947,141.2798,141.3514,8283.0
2019-12-20 14:00:00,157.84,158.27,157.84,158.19,14736.0,141.3335,141.7186,141.3335,141.6469,14736.0
2019-12-20 14:30:00,158.21,158.44,158.08,158.4,17879.0,141.6648,141.8708,141.5484,141.835,17879.0
2019-12-20 15:00:00,158.37,158.7,158.24,158.29,24922.0,141.8081,142.1036,141.6917,141.7365,24922.0
2019-12-20 15:30:00,158.27,158.51,158.11,158.14,87486.0,141.7186,141.9335,141.5753,141.6022,87486.0
2019-12-23 09:30:00,158.22,158.44,156.9,157.67,32476.0,141.6738,141.8708,140.4918,141.1813,32476.0
2019-12-23 10:00:00,157.66,157.66,156.91,157.42,21550.0,141.1724,141.1724,140.5008,140.9575,21550.0
2019-12-23 10:30:00,157.43,157.97,157.31,157.9,22299.0,140.9664,141.4499,140.859,141.3873,22299.0
2019-12-23 11:00:00,157.95,158.68,157.91,158.45,37661.0,141.432,142.0857,141.3962,141.8797,37661.0
2019-12-23 11:30:00,158.5,159.01,158.44,158.66,23706.0,141.9245,142.3812,141.8708,142.0678,23706.0
2019-12-23 12:00:00,158.65,159.1,158.65,158.78,18093.0,142.0588,142.4618,142.0588,142.1752,18093.0
2019-12-23 12:30:00,158.8,159.36,158.79,159.27,14008.0,142.1931,142.6946,142.1842,142.614,14008.0
2019-12-23 13:00:00,159.25,159.95,159.17,159.89,23021.0,142.5961,143.2229,142.5244,143.1691,23021.0
2019-12-23 13:30:00,159.85,159.94,159.47,159.54,15784.0,143.1333,143.2139,142.7931,142.8557,15784.0
2019-12-23 14:00:00,159.53,160.04,159.42,159.73,37479.0,142.8468,143.3035,142.7483,143.0259,37479.0
2019-12-23 14:30:00,159.71,160.16,159.59,160.14,24320.0,143.008,143.4109,142.9005,143.393,24320.0
2019-12-23 15:00:00,160.1,160.1,159.72,159.95,28731.0,143.3572,143.3572,143.0169,143.2229,28731.0
2019-12-23 15:30:00,159.96,160.2,159.8,159.97,108146.0,143.2318,143.4467,143.0886,143.2408,108146.0
2019-12-24 09:30:00,160.12,161.57,159.92,161.28,29790.0,143.3751,144.6735,143.196,144.4138,29790.0
2019-12-24 10:00:00,161.34,162.06,160.91,161.25,47335.0,144.4675,145.1122,144.0825,144.3869,47335.0
2019-12-24 10:30:00,161.19,161.19,160.29,160.47,27550.0,144.3332,144.3332,143.5273,143.6885,27550.0
2019-12-24 11:00:00,160.49,160.49,159.83,160.32,25569.0,143.7064,143.7064,143.1154,143.5542,25569.0
2019-12-24 11:30:00,160.35,160.72,160.22,160.35,19199.0,143.581,143.9123,143.4646,143.581,19199.0
2019-12-24 12:00:00,160.36,160.62,160.28,160.49,19331.0,143.59,143.8228,143.5184,143.7064,19331.0
2019-12-24 12:30:00,160.43,160.8,160.26,160.6,27623.0,143.6527,143.984,143.5005,143.8049,27623.0
2019-12-26 09:30:00,160.53,161.08,159.36,159.38,22103.0,143.7422,144.2347,142.6946,142.7125,22103.0
2019-12-26 10:00:00,159.18,159.79,158.7,159.66,24070.0,142.5334,143.0796,142.1036,142.9632,24070.0
2019-12-26 10:30:00,159.67,159.73,159.14,159.36,28278.0,142.9722,143.0259,142.4976,142.6946,28278.0
2019-12-26 11:00:00,159.42,159.43,158.78,159.01,14479.0,142.7483,142.7573,142.1752,142.3812,14479.0
2019-12-26 11:30:00,158.99,159.04,158.5,158.88,19387.0,142.3633,142.408,141.9245,142.2648,19387.0
2019-12-26 12:00:00,158.91,158.91,158.44,158.66,25859.0,142.2916,142.2916,141.8708,142.0678,25859.0
2019-12-26 12:30:00,158.61,158.86,158.57,158.86,19754.0,142.023,142.2469,141.9872,142.2469,19754.0
2019-12-26 13:00:00,158.88,158.92,158.68,158.74,10729.0,142.2648,142.3006,142.0857,142.1394,10729.0
2019-12-26 13:30:00,158.74,159.32,158.59,159.32,19959.0,142.1394,142.6588,142.0051,142.6588,19959.0
2019-12-26 14:00:00,159.31,159.45,159.14,159.45,19756.0,142.6498,142.7752,142.4976,142.7752,19756.0
2019-12-26 14:30:00,159.45,159.54,159.33,159.37,21085.0,142.7752,142.8557,142.6677,142.7035,21085.0
2019-12-26 15:00:00,159.36,159.36,159.2,159.2,15362.0,142.6946,142.6946,142.5513,142.5513,15362.0
2019-12-26 15:30:00,159.17,159.44,159.01,159.3,51116.0,142.5244,142.7662,142.3812,142.6408,51116.0
2019-12-27 09:30:00,159.47,159.75,158.85,158.85,49215.0,142.7931,143.0438,142.2379,142.2379,49215.0
2019-12-27 10:00:00,158.68,158.68,158.06,158.21,15212.0,142.0857,142.0857,141.5305,141.6648,15212.0
2019-12-27 10:30:00,158.19,158.46,158.13,158.39,13762.0,141.6469,141.8887,141.5932,141.826,13762.0
2019-12-27 11:00:00,158.35,158.4,158.0,158.12,25707.0,141.7902,141.835,141.4768,141.5842,25707.0
2019-12-27 11:30:00,158.14,158.62,158.08,158.62,14041.0,141.6022,142.032,141.5484,142.032,14041.0
2019-12-27 12:00:00,158.55,158.55,158.28,158.3,16645.0,141.9693,141.9693,141.7275,141.7454,16645.0
2019-12-27 12:30:00,158.3,158.73,158.25,158.73,16991.0,141.7454,142.1305,141.7007,142.1305,16991.0
2019-12-27 13:00:00,158.7,158.96,158.68,158.93,11896.0,142.1036,142.3364,142.0857,142.3095,11896.0
2019-12-27 13:30:00,158.87,158.87,158.43,158.77,13118.0,142.2558,142.2558,141.8618,142.1663,13118.0
2019-12-27 14:00:00,158.8,158.87,158.31,158.49,8755.0,142.1931,142.2558,141.7544,141.9156,8755.0
2019-12-27 14:30:00,158.58,158.85,158.47,158.68,27223.0,141.9961,142.2379,141.8976,142.0857,27223.0
2019-12-27 15:00:00,158.68,158.75,158.3,158.37,26531.0,142.0857,142.1484,141.7454,141.8081,26531.0
2019-12-27 15:30:00,158.37,158.6,158.02,158.36,52107.0,141.8081,142.014,141.4947,141.7991,52107.0
2019-12-30 09:30:00,158.35,158.86,158.01,158.17,15264.0,141.7902,142.2469,141.4858,141.629,15264.0
2019-12-30 10:00:00,158.11,158.62,157.43,158.19,19420.0,141.5753,142.032,140.9664,141.6469,19420.0
2019-12-30 10:30:00,158.2,158.39,158.05,158.06,15097.0,141.6559,141.826,141.5216,141.5305,15097.0
2019-12-30 11:00:00,158.14,158.5,157.92,158.4,11736.0,141.6022,141.9245,141.4052,141.835,11736.0
2019-12-30 11:30:00,158.36,159.21,158.2,159.16,15715.0,141.7991,142.5603,141.6559,142.5155,15715.0
2019-12-30 12:00:00,159.12,159.44,158.63,159.44,11507.0,142.4797,142.7662,142.0409,142.7662,11507.0
2019-12-30 12:30:00,159.38,159.87,159.38,159.42,12995.0,142.7125,143.1512,142.7125,142.7483,12995.0
2019-12-30 13:00:00,159.4,160.08,159.4,159.85,27274.0,142.7304,143.3393,142.7304,143.1333,27274.0
2019-12-30 13:30:00,159.83,160.25,159.62,160.2,19733.0,143.1154,143.4915,142.9274,143.4467,19733.0
2019-12-30 14:00:00,160.13,160.13,159.65,159.65,17839.0,143.384,143.384,142.9542,142.9542,17839.0
2019-12-30 14:30:00,159.68,160.26,159.56,160.2,38055.0,142.9811,143.5005,142.8737,143.4467,38055.0
2019-12-30 15:00:00,160.18,160.23,159.43,159.45,27281.0,143.4288,143.4736,142.7573,142.7752,27281.0
2019-12-30 15:30:00,159.39,159.52,159.05,159.19,101909.0,142.7214,142.8378,142.417,142.5423,101909.0
2019-12-31 09:30:00,159.16,159.8,158.5,159.7,13055.0,142.5155,143.0886,141.9245,142.999,13055.0
2019-12-31 10:00:00,159.65,159.69,158.82,159.15,22673.0,142.9542,142.9901,142.211,142.5065,22673.0
2019-12-31 10:30:00,159.16,159.25,158.87,159.25,15847.0,142.5155,142.5961,142.2558,142.5961,15847.0
2019-12-31 11:00:00,159.25,159.77,159.01,159.6,9153.0,142.5961,143.0617,142.3812,142.9095,9153.0
2019-12-31 11:30:00,159.54,159.63,159.18,159.2,12481.0,142.8557,142.9363,142.5334,142.5513,12481.0
2019-12-31 12:00:00,159.18,159.33,158.98,159.23,9062.0,142.5334,142.6677,142.3543,142.5782,9062.0
2019-12-31 12:30:00,159.2,159.31,158.99,159.0,21984.0,142.5513,142.6498,142.3633,142.3722,21984.0
2019-12-31 13:00:00,158.96,159.0,158.7,158.77,10684.0,142.3364,142.3722,142.1036,142.1663,10684.0
2019-12-31 13:30:00,158.77,159.13,158.75,159.13,13854.0,142.1663,142.4886,142.1484,142.4886,13854.0
2019-12-31 14:00:00,159.15,159.52,159.14,159.52,15805.0,142.5065,142.8378,142.4976,142.8378,15805.0
2019-12-31 14:30:00,159.5,159.93,159.44,159.5,34235.0,142.8199,143.205,142.7662,142.8199,34235.0
2019-12-31 15:00:00,159.5,160.31,159.44,160.31,31651.0,142.8199,143.5452,142.7662,143.5452,31651.0
2019-12-31 15:30:00,160.29,160.31,159.98,160.12,116793.0,143.5273,143.5452,143.2497,143.3751,116793.0
2020-01-02 09:30:00,160.47,160.95,159.68,159.86,31009.0,143.6885,144.1183,142.9811,143.1423,31009.0
2020-01-02 10:00:00,159.54,159.84,158.85,159.18,24619.0,142.8557,143.1244,142.2379,142.5334,24619.0
2020-01-02 10:30:00,159.11,159.33,158.87,158.97,38807.0,142.4707,142.6677,142.2558,142.3454,38807.0
2020-01-02 11:00:00,158.95,159.01,158.41,158.44,23317.0,142.3274,142.3812,141.8439,141.8708,23317.0
2020-01-02 11:30:00,158.38,158.79,158.09,158.62,30307.0,141.8171,142.1842,141.5574,142.032,30307.0
2020-01-02 12:00:00,158.65,158.7,158.1,158.28,25224.0,142.0588,142.1036,141.5663,141.7275,25224.0
2020-01-02 12:30:00,158.25,158.3,157.88,157.91,30965.0,141.7007,141.7454,141.3693,141.3962,30965.0
2020-01-02 13:00:00,157.93,157.93,157.57,157.64,23496.0,141.4141,141.4141,141.0918,141.1544,23496.0
2020-01-02 13:30:00,157.63,157.63,157.53,157.6,19341.0,141.1455,141.1455,141.0559,141.1186,19341.0
2020-01-02 14:00:00,157.6,158.36,157.55,158.33,53484.0,141.1186,141.7991,141.0739,141.7723,53484.0
2020-01-02 14:30:00,158.29,158.32,157.96,157.99,34844.0,141.7365,141.7633,141.441,141.4678,34844.0
2020-01-02 15:00:00,158.0,158.31,157.92,158.18,47350.0,141.4768,141.7544,141.4052,141.638,47350.0
2020-01-02 15:30:00,158.15,159.42,158.13,159.4,150899.0,141.6111,142.7483,141.5932,142.7304,150899.0
2020-01-03 09:30:00,158.03,158.6,157.25,157.89,36980.0,141.5037,142.014,140.8052,141.3783,36980.0
2020-01-03 10:00:00,157.77,158.5,157.54,157.78,57530.0,141.2708,141.9245,141.0649,141.2798,57530.0
2020-01-03 10:30:00,157.75,158.65,157.68,158.18,25456.0,141.2529,142.0588,141.1903,141.638,25456.0
2020-01-03 11:00:00,158.12,158.39,158.09,158.25,28164.0,141.5842,141.826,141.5574,141.7007,28164.0
2020-01-03 11:30:00,158.28,158.82,158.28,158.71,13553.0,141.7275,142.211,141.7275,142.1125,13553.0
2020-01-03 12:00:00,158.75,159.09,158.65,158.7,12994.0,142.1484,142.4528,142.0588,142.1036,12994.0
2020-01-03 12:30:00,158.63,159.05,158.54,158.77,14192.0,142.0409,142.417,141.9603,142.1663,14192.0
2020-01-03 13:00:00,158.78,158.99,158.62,158.8,14635.0,142.1752,142.3633,142.032,142.1931,14635.0
2020-01-03 13:30:00,158.74,158.87,158.3,158.75,13935.0,142.1394,142.2558,141.7454,142.1484,13935.0
2020-01-03 14:00:00,158.75,158.9,158.55,158.69,11352.0,142.1484,142.2827,141.9693,142.0946,11352.0
2020-01-03 14:30:00,158.66,159.31,158.66,159.27,16698.0,142.0678,142.6498,142.0678,142.614,16698.0
2020-01-03 15:00:00,159.24,159.42,159.1,159.12,29298.0,142.5871,142.7483,142.4618,142.4797,29298.0
2020-01-03 15:30:00,159.13,159.63,158.96,159.48,80993.0,142.4886,142.9363,142.3364,142.802,80993.0
2020-01-06 09:30:00,157.74,158.89,156.55,156.81,43256.0,141.244,142.2737,140.1784,140.4112,43256.0
2020-01-06 10:00:00,156.89,156.92,156.45,156.72,28904.0,140.4829,140.5097,140.0889,140.3307,28904.0
2020-01-06 10:30:00,156.9,157.15,156.43,156.43,28935.0,140.4918,140.7157,140.071,140.071,28935.0
2020-01-06 11:00:00,156.53,157.18,156.47,156.98,28347.0,140.1605,140.7425,140.1068,140.5635,28347.0
2020-01-06 11:30:00,156.98,157.34,156.94,157.2,30625.0,140.5635,140.8858,140.5276,140.7605,30625.0
2020-01-06 12:00:00,157.15,157.52,157.03,157.04,24426.0,140.7157,141.047,140.6082,140.6172,24426.0
2020-01-06 12:30:00,157.13,157.13,156.84,156.88,16195.0,140.6978,140.6978,140.4381,140.4739,16195.0
2020-01-06 13:00:00,156.83,157.25,156.73,157.25,25884.0,140.4292,140.8052,140.3396,140.8052,25884.0
2020-01-06 13:30:00,157.13,157.25,156.78,156.82,24281.0,140.6978,140.8052,140.3844,140.4202,24281.0
2020-01-06 14:00:00,156.8,157.22,156.71,156.9,23052.0,140.4023,140.7784,140.3217,140.4918,23052.0
2020-01-06 14:30:00,156.92,157.07,156.64,156.75,27559.0,140.5097,140.6441,140.259,140.3575,27559.0
2020-01-06 15:00:00,156.8,157.13,156.78,157.01,34589.0,140.4023,140.6978,140.3844,140.5903,34589.0
2020-01-06 15:30:00,157.0,157.06,156.63,156.82,89597.0,140.5814,140.6351,140.2501,140.4202,89597.0
2020-01-07 09:30:00,156.9,157.4,155.35,155.43,33580.0,140.4918,140.9395,139.1039,139.1756,33580.0
2020-01-07 10:00:00,155.41,156.43,155.04,155.21,71020.0,139.1577,140.071,138.8263,138.9786,71020.0
2020-01-07 10:30:00,155.16,155.18,153.37,153.8,65267.0,138.9338,138.9517,137.331,137.716,65267.0
2020-01-07 11:00:00,153.8,154.76,153.77,154.13,42223.0,137.716,138.5756,137.6892,138.0115,42223.0
2020-01-07 11:30:00,153.96,154.31,153.27,153.37,24613.0,137.8593,138.1727,137.2414,137.331,24613.0
2020-01-07 12:00:00,153.39,153.39,152.91,152.94,23304.0,137.3489,137.3489,136.9191,136.946,23304.0
2020-01-07 12:30:00,152.9,153.25,152.88,153.14,16731.0,136.9101,137.2235,136.8922,137.125,16731.0
2020-01-07 13:00:00,153.14,153.28,152.79,152.94,31502.0,137.125,137.2504,136.8116,136.946,31502.0
2020-01-07 13:30:00,152.94,152.94,152.4,152.68,18011.0,136.946,136.946,136.4624,136.7131,18011.0
2020-01-07 14:00:00,152.68,154.99,152.49,154.91,77230.0,136.7131,138.7816,136.543,138.7099,77230.0
2020-01-07 14:30:00,154.91,155.27,154.44,155.04,64369.0,138.7099,139.0323,138.2891,138.8263,64369.0
2020-01-07 15:00:00,155.04,155.56,154.75,155.45,110125.0,138.8263,139.292,138.5667,139.1935,110125.0
2020-01-07 15:30:00,155.45,155.48,154.59,154.95,166882.0,139.1935,139.2203,138.4234,138.7458,166882.0
2020-01-08 09:30:00,154.85,155.62,153.81,155.47,40354.0,138.6562,139.3457,137.725,139.2114,40354.0
2020-01-08 10:00:00,155.4,155.92,155.05,155.2,39589.0,139.1487,139.6143,138.8353,138.9696,39589.0
2020-01-08 10:30:00,155.09,155.32,154.85,154.94,23765.0,138.8711,139.0771,138.6562,138.7368,23765.0
2020-01-08 11:00:00,154.88,155.58,154.88,155.57,17495.0,138.6831,139.3099,138.6831,139.3009,17495.0
2020-01-08 11:30:00,155.51,156.05,155.26,155.64,20059.0,139.2472,139.7307,139.0233,139.3636,20059.0
2020-01-08 12:00:00,155.62,155.66,155.33,155.57,18431.0,139.3457,139.3815,139.086,139.3009,18431.0
2020-01-08 12:30:00,155.56,155.56,155.04,155.04,12142.0,139.292,139.292,138.8263,138.8263,12142.0
2020-01-08 13:00:00,155.09,155.46,155.09,155.2,21491.0,138.8711,139.2024,138.8711,138.9696,21491.0
2020-01-08 13:30:00,155.23,155.23,154.45,154.45,21292.0,138.9965,138.9965,138.298,138.298,21292.0
2020-01-08 14:00:00,154.52,154.53,153.64,153.74,45921.0,138.3607,138.3697,137.5728,137.6623,45921.0
2020-01-08 14:30:00,153.78,153.98,153.67,153.9,36635.0,137.6981,137.8772,137.5996,137.8056,36635.0
2020-01-08 15:00:00,153.9,154.67,153.88,154.36,49440.0,137.8056,138.495,137.7877,138.2175,49440.0
2020-01-08 15:30:00,154.31,154.39,153.14,153.15,155590.0,138.1727,138.2443,137.125,137.134,155590.0
2020-01-09 09:30:00,153.78,153.98,151.45,151.69,47081.0,137.6981,137.8772,135.6118,135.8267,47081.0
2020-01-09 10:00:00,151.69,152.27,151.38,151.88,52707.0,135.8267,136.346,135.5491,135.9968,52707.0
2020-01-09 10:30:00,151.9,152.4,151.5,151.53,26982.0,136.0147,136.4624,135.6565,135.6834,26982.0
2020-01-09 11:00:00,151.6,152.4,151.48,151.72,24001.0,135.7461,136.4624,135.6386,135.8535,24001.0
2020-01-09 11:30:00,151.76,151.94,151.32,151.55,26253.0,135.8894,136.0505,135.4954,135.7013,26253.0
2020-01-09 12:00:00,151.52,151.64,151.03,151.07,42577.0,135.6745,135.7819,135.2357,135.2715,42577.0
2020-01-09 12:30:00,150.99,151.14,150.25,150.9,46612.0,135.1999,135.3342,134.5373,135.1193,46612.0
2020-01-09 13:00:00,150.88,151.05,150.58,150.84,15327.0,135.1014,135.2536,134.8328,135.0656,15327.0
2020-01-09 13:30:00,150.84,151.21,150.56,150.81,36172.0,135.0656,135.3969,134.8149,135.0387,36172.0
2020-01-09 14:00:00,150.87,150.93,150.61,150.68,28769.0,135.0924,135.1462,134.8596,134.9223,28769.0
2020-01-09 14:30:00,150.66,151.53,150.65,151.37,159783.0,134.9044,135.6834,134.8954,135.5401,159783.0
2020-01-09 15:00:00,151.38,152.23,151.32,152.19,54139.0,135.5491,136.3102,135.4954,136.2744,54139.0
2020-01-09 15:30:00,152.2,153.34,152.17,152.87,229856.0,136.2833,137.3041,136.2565,136.8833,229856.0
2020-01-10 09:30:00,153.18,153.5,150.15,151.28,113450.0,137.1609,137.4474,134.4477,135.4596,113450.0
2020-01-10 10:00:00,151.03,151.69,150.86,151.0,89866.0,135.2357,135.8267,135.0835,135.2088,89866.0
2020-01-10 10:30:00,151.0,151.03,148.95,149.07,153481.0,135.2088,135.2357,133.3732,133.4807,153481.0
2020-01-10 11:00:00,149.13,150.28,149.08,149.6,87163.0,133.5344,134.5641,133.4896,133.9552,87163.0
2020-01-10 11:30:00,149.56,149.77,148.61,149.44,56646.0,133.9194,134.1075,133.0688,133.812,56646.0
2020-01-10 12:00:00,149.5,150.02,149.28,150.02,73113.0,133.8657,134.3313,133.6687,134.3313,73113.0
2020-01-10 12:30:00,150.04,150.13,149.28,149.41,22679.0,134.3492,134.4298,133.6687,133.7851,22679.0
2020-01-10 13:00:00,149.34,150.02,149.34,149.63,30014.0,133.7224,134.3313,133.7224,133.9821,30014.0
2020-01-10 13:30:00,149.65,149.86,149.5,149.68,27001.0,134.0,134.1881,133.8657,134.0269,27001.0
2020-01-10 14:00:00,149.63,149.76,149.39,149.49,21152.0,133.9821,134.0985,133.7672,133.8567,21152.0
2020-01-10 14:30:00,149.51,149.53,149.09,149.21,33257.0,133.8747,133.8926,133.4986,133.606,33257.0
2020-01-10 15:00:00,149.18,149.83,149.11,149.5,45068.0,133.5792,134.1612,133.5165,133.8657,45068.0
2020-01-10 15:30:00,149.48,149.51,148.79,149.0,176438.0,133.8478,133.8747,133.23,133.418,176438.0
2020-01-13 09:30:00,145.33,147.0,142.76,144.39,319162.0,130.1318,131.6271,127.8306,129.2901,319162.0
2020-01-13 10:00:00,144.25,144.26,143.03,143.75,136734.0,129.1647,129.1737,128.0723,128.717,136734.0
2020-01-13 10:30:00,143.67,145.04,143.42,144.33,69428.0,128.6454,129.8721,128.4215,129.2364,69428.0
2020-01-13 11:00:00,144.28,145.2,144.06,145.02,120100.0,129.1916,130.0154,128.9946,129.8542,120100.0
2020-01-13 11:30:00,145.04,145.66,144.81,145.63,107995.0,129.8721,130.4273,129.6662,130.4004,107995.0
2020-01-13 12:00:00,145.55,145.71,144.95,145.1,78761.0,130.3288,130.4721,129.7915,129.9258,78761.0
2020-01-13 12:30:00,145.1,145.39,144.69,144.78,41803.0,129.9258,130.1855,129.5587,129.6393,41803.0
2020-01-13 13:00:00,144.79,145.34,144.74,145.31,54909.0,129.6483,130.1407,129.6035,130.1139,54909.0
2020-01-13 13:30:00,145.25,145.46,144.91,145.27,67911.0,130.0602,130.2482,129.7557,130.0781,67911.0
2020-01-13 14:00:00,145.24,146.05,145.15,145.24,92696.0,130.0512,130.7765,129.9706,130.0512,92696.0
2020-01-13 14:30:00,145.28,145.5,145.0,145.44,50532.0,130.087,130.284,129.8363,130.2303,50532.0
2020-01-13 15:00:00,145.43,145.56,144.64,144.65,56198.0,130.2213,130.3377,129.5139,129.5229,56198.0
2020-01-13 15:30:00,144.69,145.96,144.68,145.29,294009.0,129.5587,130.6959,129.5498,130.096,294009.0
2020-01-14 09:30:00,145.59,145.6,144.86,145.11,105335.0,130.3646,130.3736,129.7109,129.9348,105335.0
2020-01-14 10:00:00,145.04,145.16,144.78,144.88,12241.0,129.8721,129.9796,129.6393,129.7288,12241.0
2020-01-14 10:30:00,144.92,145.25,144.92,145.03,33570.0,129.7647,130.0602,129.7647,129.8632,33570.0
2020-01-14 11:00:00,144.99,145.44,144.88,145.32,79033.0,129.8273,130.2303,129.7288,130.1228,79033.0
2020-01-14 11:30:00,145.33,145.48,144.85,144.96,26672.0,130.1318,130.2661,129.702,129.8005,26672.0
2020-01-14 12:00:00,144.96,145.07,144.77,144.99,49102.0,129.8005,129.899,129.6304,129.8273,49102.0
2020-01-14 12:30:00,144.94,145.33,144.9,145.19,61771.0,129.7826,130.1318,129.7468,130.0064,61771.0
2020-01-14 13:00:00,145.2,145.2,144.87,144.87,45698.0,130.0154,130.0154,129.7199,129.7199,45698.0
2020-01-14 13:30:00,144.86,144.98,144.54,144.66,74004.0,129.7109,129.8184,129.4244,129.5319,74004.0
2020-01-14 14:00:00,144.68,147.44,144.34,146.94,287523.0,129.5498,132.0211,129.2453,131.5734,287523.0
2020-01-14 14:30:00,146.98,147.43,146.71,147.13,73694.0,131.6092,132.0122,131.3675,131.7436,73694.0
2020-01-14 15:00:00,147.18,148.08,146.85,147.91,88375.0,131.7883,132.5942,131.4928,132.442,88375.0
2020-01-14 15:30:00,147.92,149.08,147.89,148.94,216362.0,132.4509,133.4896,132.4241,133.3643,216362.0
2020-01-15 09:30:00,149.58,150.49,147.82,149.54,45703.0,133.9373,134.7522,132.3614,133.9015,45703.0
2020-01-15 10:00:00,149.25,149.98,149.19,149.93,33323.0,133.6418,134.2955,133.5881,134.2507,33323.0
2020-01-15 10:30:00,149.9,149.94,149.02,149.53,75267.0,134.2239,134.2597,133.4359,133.8926,75267.0
2020-01-15 11:00:00,149.48,149.69,149.16,149.64,86640.0,133.8478,134.0358,133.5613,133.9911,86640.0
2020-01-15 11:30:00,149.7,150.45,149.64,150.14,116004.0,134.0448,134.7164,133.9911,134.4388,116004.0
2020-01-15 12:00:00,149.96,150.35,149.68,150.27,61121.0,134.2776,134.6268,134.0269,134.5552,61121.0
2020-01-15 12:30:00,150.25,151.21,150.12,151.09,69803.0,134.5373,135.3969,134.4209,135.2894,69803.0
2020-01-15 13:00:00,151.08,151.44,150.82,151.2,35834.0,135.2805,135.6028,135.0477,135.3879,35834.0
2020-01-15 13:30:00,151.15,151.47,150.98,151.28,33057.0,135.3431,135.6297,135.1909,135.4596,33057.0
2020-01-15 14:00:00,151.33,151.49,151.12,151.28,38384.0,135.5043,135.6476,135.3163,135.4596,38384.0
2020-01-15 14:30:00,151.25,151.25,150.34,150.34,37138.0,135.4327,135.4327,134.6179,134.6179,37138.0
2020-01-15 15:00:00,150.31,150.32,149.86,150.19,46120.0,134.591,134.5999,134.1881,134.4835,46120.0
2020-01-15 15:30:00,150.21,150.65,150.01,150.22,156450.0,134.5015,134.8954,134.3224,134.5104,156450.0
2020-01-16 09:30:00,150.74,151.65,150.33,151.36,52693.0,134.976,135.7909,134.6089,135.5312,52693.0
2020-01-16 10:00:00,151.35,151.81,150.77,151.22,31420.0,135.5222,135.9341,135.0029,135.4058,31420.0
2020-01-16 10:30:00,151.23,151.39,151.08,151.35,34330.0,135.4148,135.5581,135.2805,135.5222,34330.0
2020-01-16 11:00:00,151.35,151.5,150.92,151.05,27378.0,135.5222,135.6565,135.1372,135.2536,27378.0
2020-01-16 11:30:00,151.08,151.3,150.56,150.56,33715.0,135.2805,135.4775,134.8149,134.8149,33715.0
2020-01-16 12:00:00,150.56,150.77,150.36,150.77,12696.0,134.8149,135.0029,134.6358,135.0029,12696.0
2020-01-16 12:30:00,150.74,150.82,150.25,150.25,15671.0,134.976,135.0477,134.5373,134.5373,15671.0
2020-01-16 13:00:00,150.22,150.43,150.1,150.39,19469.0,134.5104,134.6984,134.403,134.6626,19469.0
2020-01-16 13:30:00,150.34,151.35,150.29,151.33,38611.0,134.6179,135.5222,134.5731,135.5043,38611.0
2020-01-16 14:00:00,151.29,151.78,151.21,151.38,45993.0,135.4685,135.9073,135.3969,135.5491,45993.0
2020-01-16 14:30:00,151.38,151.51,150.98,151.17,13270.0,135.5491,135.6655,135.1909,135.3611,13270.0
2020-01-16 15:00:00,151.1,151.32,151.01,151.29,41625.0,135.2984,135.4954,135.2178,135.4685,41625.0
2020-01-16 15:30:00,151.29,152.0,151.15,151.95,97351.0,135.4685,136.1043,135.3431,136.0595,97351.0
2020-01-17 09:30:00,151.78,151.87,151.0,151.49,67669.0,135.9073,135.9879,135.2088,135.6476,67669.0
2020-01-17 10:00:00,151.59,152.08,151.18,151.55,36791.0,135.7371,136.1759,135.37,135.7013,36791.0
2020-01-17 10:30:00,151.47,151.48,150.97,151.03,22373.0,135.6297,135.6386,135.182,135.2357,22373.0
2020-01-17 11:00:00,151.1,151.2,150.55,150.69,25625.0,135.2984,135.3879,134.8059,134.9313,25625.0
2020-01-17 11:30:00,150.65,150.65,150.36,150.44,14637.0,134.8954,134.8954,134.6358,134.7074,14637.0
2020-01-17 12:00:00,150.43,151.07,150.43,150.63,60828.0,134.6984,135.2715,134.6984,134.8775,60828.0
2020-01-17 12:30:00,150.65,150.83,150.41,150.81,24536.0,134.8954,135.0566,134.6805,135.0387,24536.0
2020-01-17 13:00:00,150.87,150.91,150.72,150.9,11119.0,135.0924,135.1282,134.9581,135.1193,11119.0
2020-01-17 13:30:00,150.89,151.27,150.51,150.61,33213.0,135.1103,135.4506,134.7701,134.8596,33213.0
2020-01-17 14:00:00,150.6,151.15,150.6,150.97,27959.0,134.8507,135.3431,134.8507,135.182,27959.0
2020-01-17 14:30:00,150.97,151.22,150.81,151.16,24132.0,135.182,135.4058,135.0387,135.3521,24132.0
2020-01-17 15:00:00,151.2,151.23,150.84,151.16,24263.0,135.3879,135.4148,135.0656,135.3521,24263.0
2020-01-17 15:30:00,151.15,151.25,150.88,151.05,108969.0,135.3431,135.4327,135.1014,135.2536,108969.0
2020-01-21 09:30:00,150.62,150.62,147.86,148.79,86279.0,134.8686,134.8686,132.3972,133.23,86279.0
2020-01-21 10:00:00,148.79,149.8,148.39,149.02,37607.0,133.23,134.1343,132.8718,133.4359,37607.0
2020-01-21 10:30:00,148.97,149.64,148.32,148.37,35412.0,133.3911,133.9911,132.8091,132.8539,35412.0
2020-01-21 11:00:00,148.56,149.95,148.49,149.4,45682.0,133.024,134.2686,132.9613,133.7762,45682.0
2020-01-21 11:30:00,149.4,150.18,149.21,149.97,29180.0,133.7762,134.4746,133.606,134.2866,29180.0
2020-01-21 12:00:00,150.06,150.06,149.5,149.61,18172.0,134.3671,134.3671,133.8657,133.9642,18172.0
2020-01-21 12:30:00,149.57,149.75,149.37,149.59,19028.0,133.9284,134.0896,133.7493,133.9463,19028.0
2020-01-21 13:00:00,149.59,149.66,149.2,149.22,17657.0,133.9463,134.009,133.5971,133.615,17657.0
2020-01-21 13:30:00,149.18,149.28,148.43,148.5,19408.0,133.5792,133.6687,132.9076,132.9703,19408.0
2020-01-21 14:00:00,148.44,149.31,148.31,149.24,8627.0,132.9166,133.6956,132.8001,133.6329,8627.0
2020-01-21 14:30:00,149.22,149.53,149.17,149.3,20623.0,133.615,133.8926,133.5702,133.6866,20623.0
2020-01-21 15:00:00,149.33,149.35,149.08,149.14,21495.0,133.7135,133.7314,133.4896,133.5434,21495.0
2020-01-21 15:30:00,149.11,149.27,148.85,149.01,82123.0,133.5165,133.6598,133.2837,133.4269,82123.0
2020-01-22 09:30:00,148.87,149.98,148.5,149.46,23684.0,133.3016,134.2955,132.9703,133.8299,23684.0
2020-01-22 10:00:00,149.49,149.64,149.01,149.05,17125.0,133.8567,133.9911,133.4269,133.4628,17125.0
2020-01-22 10:30:00,149.06,149.07,147.81,147.9,30513.0,133.4717,133.4807,132.3524,132.433,30513.0
2020-01-22 11:00:00,147.86,148.22,146.85,146.91,50125.0,132.3972,132.7196,131.4928,131.5466,50125.0
2020-01-22 11:30:00,146.84,148.02,146.84,147.46,40843.0,131.4839,132.5405,131.4839,132.039,40843.0
2020-01-22 12:00:00,147.37,147.7,146.8,146.98,21191.0,131.9585,132.2539,131.4481,131.6092,21191.0
2020-01-22 12:30:00,147.02,147.42,146.86,147.42,22761.0,131.6451,132.0032,131.5018,132.0032,22761.0
2020-01-22 13:00:00,147.42,147.56,147.02,147.51,21152.0,132.0032,132.1286,131.6451,132.0838,21152.0
2020-01-22 13:30:00,147.54,147.93,147.5,147.8,13580.0,132.1107,132.4599,132.0749,132.3435,13580.0
2020-01-22 14:00:00,147.76,147.88,147.4,147.54,11378.0,132.3077,132.4151,131.9853,132.1107,11378.0
2020-01-22 14:30:00,147.49,147.71,147.16,147.67,27920.0,132.0659,132.2629,131.7704,132.2271,27920.0
2020-01-22 15:00:00,147.62,147.62,147.08,147.1,22262.0,132.1823,132.1823,131.6988,131.7167,22262.0
2020-01-22 15:30:00,147.09,147.86,146.97,147.65,216386.0,131.7077,132.3972,131.6003,132.2092,216386.0
2020-01-23 09:30:00,146.07,147.24,145.97,146.4,52617.0,130.7944,131.842,130.7049,131.0899,52617.0
2020-01-23 10:00:00,146.53,146.92,146.35,146.71,46223.0,131.2063,131.5555,131.0451,131.3675,46223.0
2020-01-23 10:30:00,146.65,147.31,146.6,147.12,20332.0,131.3137,131.9047,131.269,131.7346,20332.0
2020-01-23 11:00:00,147.18,147.18,146.25,146.34,18083.0,131.7883,131.7883,130.9556,131.0362,18083.0
2020-01-23 11:30:00,146.34,149.48,146.25,148.86,202847.0,131.0362,133.8478,130.9556,133.2926,202847.0
2020-01-23 12:00:00,148.82,149.16,148.37,148.85,147904.0,133.2568,133.5613,132.8539,133.2837,147904.0
2020-01-23 12:30:00,148.89,149.76,148.85,149.33,75805.0,133.3195,134.0985,133.2837,133.7135,75805.0
2020-01-23 13:00:00,149.3,149.51,149.1,149.43,22495.0,133.6866,133.8747,133.5075,133.803,22495.0
2020-01-23 13:30:00,149.31,149.54,149.01,149.43,36403.0,133.6956,133.9015,133.4269,133.803,36403.0
2020-01-23 14:00:00,149.47,150.13,149.47,149.89,18687.0,133.8388,134.4298,133.8388,134.2149,18687.0
2020-01-23 14:30:00,149.89,149.98,149.49,149.98,34510.0,134.2149,134.2955,133.8567,134.2955,34510.0
2020-01-23 15:00:00,150.0,150.08,149.66,149.9,37578.0,134.3134,134.385,134.009,134.2239,37578.0
2020-01-23 15:30:00,149.85,150.01,149.53,149.7,88946.0,134.1791,134.3224,133.8926,134.0448,88946.0
2020-01-24 09:30:00,150.0,150.0,144.75,146.72,248385.0,134.3134,134.3134,129.6124,131.3764,248385.0
2020-01-24 10:00:00,146.61,146.61,143.63,145.12,130690.0,131.2779,131.2779,128.6096,129.9438,130690.0
2020-01-24 10:30:00,145.08,145.2,143.25,143.53,73028.0,129.9079,130.0154,128.2693,128.52,73028.0
2020-01-24 11:00:00,143.5,144.29,143.25,143.74,39118.0,128.4932,129.2005,128.2693,128.7081,39118.0
2020-01-24 11:30:00,143.75,143.96,143.33,143.46,22786.0,128.717,128.9051,128.3409,128.4573,22786.0
2020-01-24 12:00:00,143.38,143.54,142.64,142.74,29938.0,128.3857,128.529,127.7231,127.8126,29938.0
2020-01-24 12:30:00,142.78,143.24,142.52,142.9,19291.0,127.8485,128.2604,127.6157,127.9559,19291.0
2020-01-24 13:00:00,142.9,142.96,141.75,141.78,74053.0,127.9559,128.0096,126.9262,126.953,74053.0
2020-01-24 13:30:00,141.79,142.13,141.6,141.78,18194.0,126.962,127.2664,126.7919,126.953,18194.0
2020-01-24 14:00:00,141.73,141.84,141.31,141.44,24097.0,126.9083,127.0068,126.5322,126.6486,24097.0
2020-01-24 14:30:00,141.43,141.9,141.21,141.84,61007.0,126.6396,127.0605,126.4426,127.0068,61007.0
2020-01-24 15:00:00,141.81,142.12,141.56,142.07,35183.0,126.9799,127.2575,126.756,127.2127,35183.0
2020-01-24 15:30:00,141.99,142.02,141.38,141.66,138372.0,127.1411,127.1679,126.5949,126.8456,138372.0
2020-01-27 09:30:00,139.89,141.66,139.89,140.34,65671.0,125.2607,126.8456,125.2607,125.6636,65671.0
2020-01-27 10:00:00,140.28,140.38,139.29,140.27,31681.0,125.6099,125.6994,124.7234,125.601,31681.0
2020-01-27 10:30:00,140.32,140.53,139.48,140.53,27771.0,125.6457,125.8338,124.8936,125.8338,27771.0
2020-01-27 11:00:00,140.6,140.65,139.59,139.81,22758.0,125.8964,125.9412,124.9921,125.1891,22758.0
2020-01-27 11:30:00,139.81,139.81,139.25,139.52,70878.0,125.1891,125.1891,124.6876,124.9294,70878.0
2020-01-27 12:00:00,139.51,139.88,139.29,139.8,49357.0,124.9204,125.2517,124.7234,125.1801,49357.0
2020-01-27 12:30:00,139.79,140.4,139.73,140.07,15037.0,125.1711,125.7174,125.1174,125.4219,15037.0
2020-01-27 13:00:00,140.09,140.37,139.38,140.25,20241.0,125.4398,125.6905,124.804,125.583,20241.0
2020-01-27 13:30:00,140.3,140.44,139.98,140.22,22438.0,125.6278,125.7532,125.3413,125.5562,22438.0
2020-01-27 14:00:00,140.22,140.5,139.9,140.21,43220.0,125.5562,125.8069,125.2696,125.5472,43220.0
2020-01-27 14:30:00,140.18,140.22,139.63,139.76,33670.0,125.5204,125.5562,125.0279,125.1443,33670.0
2020-01-27 15:00:00,139.73,140.15,139.65,139.89,36731.0,125.1174,125.4935,125.0458,125.2607,36731.0
2020-01-27 15:30:00,139.84,139.86,139.06,139.06,135258.0,125.2159,125.2338,124.5175,124.5175,135258.0
2020-01-28 09:30:00,139.78,139.81,137.51,138.53,92148.0,125.1622,125.1891,123.1296,124.0429,92148.0
2020-01-28 10:00:00,138.64,139.74,138.64,139.17,18869.0,124.1414,125.1264,124.1414,124.616,18869.0
2020-01-28 10:30:00,139.16,139.68,138.25,138.98,33854.0,124.607,125.0727,123.7922,124.4459,33854.0
2020-01-28 11:00:00,139.19,139.37,138.33,138.69,66292.0,124.6339,124.7951,123.8638,124.1862,66292.0
2020-01-28 11:30:00,138.68,138.8,137.37,138.3,78725.0,124.1772,124.2847,123.0042,123.837,78725.0
2020-01-28 12:00:00,138.39,139.47,138.36,139.16,22265.0,123.9176,124.8846,123.8907,124.607,22265.0
2020-01-28 12:30:00,139.15,139.4,138.81,139.18,8400.0,124.5981,124.8219,124.2936,124.6249,8400.0
2020-01-28 13:00:00,139.17,139.72,138.9,139.46,139786.0,124.616,125.1085,124.3742,124.8757,139786.0
2020-01-28 13:30:00,139.44,140.2,139.43,140.15,16047.0,124.8577,125.5383,124.8488,125.4935,16047.0
2020-01-28 14:00:00,140.19,140.24,139.74,139.88,39525.0,125.5293,125.5741,125.1264,125.2517,39525.0
2020-01-28 14:30:00,139.88,140.04,139.49,139.58,14084.0,125.2517,125.395,124.9025,124.9831,14084.0
2020-01-28 15:00:00,139.58,139.6,139.03,139.09,20941.0,124.9831,125.001,124.4906,124.5444,20941.0
2020-01-28 15:30:00,139.1,139.12,138.56,138.57,82560.0,124.5533,124.5712,124.0698,124.0787,82560.0
2020-01-29 09:30:00,139.05,139.77,138.3,139.04,80113.0,124.5085,125.1532,123.837,124.4996,80113.0
2020-01-29 10:00:00,138.94,139.07,138.17,138.76,68882.0,124.41,124.5264,123.7206,124.2489,68882.0
2020-01-29 10:30:00,138.8,139.87,138.45,139.67,107604.0,124.2847,125.2428,123.9713,125.0637,107604.0
2020-01-29 11:00:00,139.64,140.35,139.64,140.34,40049.0,125.0368,125.6726,125.0368,125.6636,40049.0
2020-01-29 11:30:00,140.31,140.44,139.64,139.77,32215.0,125.6368,125.7532,125.0368,125.1532,32215.0
2020-01-29 12:00:00,139.71,139.99,139.62,139.85,29108.0,125.0995,125.3502,125.0189,125.2249,29108.0
2020-01-29 12:30:00,139.85,140.14,139.71,139.71,21662.0,125.2249,125.4845,125.0995,125.0995,21662.0
2020-01-29 13:00:00,139.72,140.02,139.69,139.7,20657.0,125.1085,125.3771,125.0816,125.0906,20657.0
2020-01-29 13:30:00,139.7,139.78,139.28,139.52,17871.0,125.0906,125.1622,124.7145,124.9294,17871.0
2020-01-29 14:00:00,139.49,139.68,139.33,139.35,37707.0,124.9025,125.0727,124.7593,124.7772,37707.0
2020-01-29 14:30:00,139.36,139.62,138.98,139.04,21364.0,124.7861,125.0189,124.4459,124.4996,21364.0
2020-01-29 15:00:00,139.05,139.23,138.63,138.72,39427.0,124.5085,124.6697,124.1325,124.213,39427.0
2020-01-29 15:30:00,138.7,138.71,138.1,138.56,115214.0,124.1951,124.2041,123.6579,124.0698,115214.0
2020-01-30 09:30:00,136.95,137.48,135.64,136.04,92505.0,122.6281,123.1027,121.4551,121.8133,92505.0
2020-01-30 10:00:00,136.0,136.67,135.21,135.84,35433.0,121.7775,122.3774,121.0701,121.6342,35433.0
2020-01-30 10:30:00,135.86,136.01,135.18,135.47,29567.0,121.6521,121.7864,121.0432,121.3029,29567.0
2020-01-30 11:00:00,135.54,136.08,135.51,136.02,38334.0,121.3656,121.8491,121.3387,121.7954,38334.0
2020-01-30 11:30:00,136.02,136.25,135.51,135.78,30174.0,121.7954,122.0014,121.3387,121.5805,30174.0
2020-01-30 12:00:00,135.75,136.03,135.18,135.18,24936.0,121.5536,121.8044,121.0432,121.0432,24936.0
2020-01-30 12:30:00,135.2,135.22,134.37,134.55,35568.0,121.0612,121.0791,120.318,120.4791,35568.0
2020-01-30 13:00:00,134.57,134.77,134.16,134.26,40442.0,120.497,120.6761,120.1299,120.2195,40442.0
2020-01-30 13:30:00,134.09,134.23,133.72,133.78,25030.0,120.0672,120.1926,119.7359,119.7897,25030.0
2020-01-30 14:00:00,133.82,134.36,133.71,134.14,23779.0,119.8255,120.309,119.727,120.112,23779.0
2020-01-30 14:30:00,134.1,134.15,133.43,133.44,53626.0,120.0762,120.121,119.4763,119.4852,53626.0
2020-01-30 15:00:00,133.45,135.25,133.45,135.1,91827.0,119.4942,121.1059,119.4942,120.9716,91827.0
2020-01-30 15:30:00,135.14,135.44,134.9,135.27,133670.0,121.0074,121.2761,120.7925,121.1238,133670.0
2020-01-31 09:30:00,134.34,134.59,133.0,133.66,77720.0,120.2911,120.5149,119.0912,119.6822,77720.0
2020-01-31 10:00:00,133.81,133.81,132.85,133.1,88629.0,119.8165,119.8165,118.9569,119.1808,88629.0
2020-01-31 10:30:00,133.14,133.92,133.03,133.38,84565.0,119.2166,119.915,119.1181,119.4315,84565.0
2020-01-31 11:00:00,133.35,133.4,132.05,132.28,48038.0,119.4046,119.4494,118.2406,118.4465,48038.0
2020-01-31 11:30:00,132.13,132.92,132.11,132.63,28783.0,118.3122,119.0196,118.2943,118.7599,28783.0
2020-01-31 12:00:00,132.63,132.67,132.02,132.19,54370.0,118.7599,118.7957,118.2137,118.3659,54370.0
2020-01-31 12:30:00,132.11,132.12,131.56,131.88,26142.0,118.2943,118.3033,117.8018,118.0884,26142.0
2020-01-31 13:00:00,131.93,132.27,131.58,131.71,23997.0,118.1331,118.4376,117.8197,117.9361,23997.0
2020-01-31 13:30:00,131.62,131.97,131.5,131.66,27974.0,117.8555,118.1689,117.7481,117.8914,27974.0
2020-01-31 14:00:00,131.75,132.27,131.59,131.78,38182.0,117.9719,118.4376,117.8287,117.9988,38182.0
2020-01-31 14:30:00,131.75,131.98,131.63,131.88,63233.0,117.9719,118.1779,117.8645,118.0884,63233.0
2020-01-31 15:00:00,131.94,132.18,131.78,131.95,38662.0,118.1421,118.357,117.9988,118.151,38662.0
2020-01-31 15:30:00,131.95,132.22,131.52,131.71,279036.0,118.151,118.3928,117.766,117.9361,279036.0
2020-02-03 09:30:00,132.78,134.41,132.34,132.41,65853.0,118.8942,120.3538,118.5002,118.5629,65853.0
2020-02-03 10:00:00,132.56,133.78,132.42,133.4,202675.0,118.6972,119.7897,118.5719,119.4494,202675.0
2020-02-03 10:30:00,133.41,133.65,133.07,133.36,30749.0,119.4584,119.6733,119.1539,119.4136,30749.0
2020-02-03 11:00:00,133.39,133.5,132.82,133.0,18849.0,119.4404,119.5389,118.9301,119.0912,18849.0
2020-02-03 11:30:00,133.05,133.05,132.36,132.95,23536.0,119.136,119.136,118.5182,119.0465,23536.0
2020-02-03 12:00:00,132.96,133.58,132.83,133.54,25900.0,119.0554,119.6106,118.939,119.5748,25900.0
2020-02-03 12:30:00,133.54,133.99,133.44,133.58,17854.0,119.5748,119.9777,119.4852,119.6106,17854.0
2020-02-03 13:00:00,133.58,133.84,133.37,133.83,25245.0,119.6106,119.8434,119.4225,119.8344,25245.0
2020-02-03 13:30:00,133.78,133.88,133.5,133.51,13148.0,119.7897,119.8792,119.5389,119.5479,13148.0
2020-02-03 14:00:00,133.51,133.73,133.33,133.41,16816.0,119.5479,119.7449,119.3867,119.4584,16816.0
2020-02-03 14:30:00,133.4,133.46,133.02,133.08,26071.0,119.4494,119.5031,119.1091,119.1629,26071.0
2020-02-03 15:00:00,133.04,133.21,132.92,133.04,20573.0,119.127,119.2793,119.0196,119.127,20573.0
2020-02-03 15:30:00,133.03,133.19,132.38,132.66,105459.0,119.1181,119.2614,118.5361,118.7868,105459.0
2020-02-04 09:30:00,134.09,134.63,133.0,134.33,75191.0,120.0672,120.5508,119.0912,120.2821,75191.0
2020-02-04 10:00:00,134.49,134.54,133.5,133.6,72907.0,120.4254,120.4702,119.5389,119.6285,72907.0
2020-02-04 10:30:00,133.61,133.79,132.84,133.09,47978.0,119.6374,119.7986,118.948,119.1718,47978.0
2020-02-04 11:00:00,133.05,133.09,132.48,132.7,23891.0,119.136,119.1718,118.6256,118.8226,23891.0
2020-02-04 11:30:00,132.65,132.96,132.46,132.78,29086.0,118.7778,119.0554,118.6077,118.8942,29086.0
2020-02-04 12:00:00,132.78,133.01,132.71,132.75,16001.0,118.8942,119.1002,118.8316,118.8674,16001.0
2020-02-04 12:30:00,132.81,133.0,132.75,132.94,19666.0,118.9211,119.0912,118.8674,119.0375,19666.0
2020-02-04 13:00:00,132.91,133.0,132.64,132.8,13668.0,119.0106,119.0912,118.7689,118.9121,13668.0
2020-02-04 13:30:00,132.82,133.02,132.76,132.94,15945.0,118.9301,119.1091,118.8763,119.0375,15945.0
2020-02-04 14:00:00,132.96,132.98,132.07,132.3,63935.0,119.0554,119.0733,118.2585,118.4644,63935.0
2020-02-04 14:30:00,132.26,132.71,132.2,132.5,24914.0,118.4286,118.8316,118.3749,118.6435,24914.0
2020-02-04 15:00:00,132.44,132.75,132.17,132.25,39516.0,118.5898,118.8674,118.348,118.4197,39516.0
2020-02-04 15:30:00,132.26,132.27,131.54,131.56,82711.0,118.4286,118.4376,117.7839,117.8018,82711.0
2020-02-05 09:30:00,132.71,134.95,132.32,134.38,97054.0,118.8316,120.8373,118.4823,120.3269,97054.0
2020-02-05 10:00:00,134.37,134.49,133.57,133.87,57400.0,120.318,120.4254,119.6016,119.8702,57400.0
2020-02-05 10:30:00,133.86,134.62,133.74,134.45,30617.0,119.8613,120.5418,119.7538,120.3896,30617.0
2020-02-05 11:00:00,134.41,134.73,134.24,134.73,35223.0,120.3538,120.6403,120.2016,120.6403,35223.0
2020-02-05 11:30:00,134.66,134.99,134.37,134.78,31235.0,120.5776,120.8731,120.318,120.6851,31235.0
2020-02-05 12:00:00,134.77,135.85,134.72,135.44,59134.0,120.6761,121.6432,120.6314,121.2761,59134.0
2020-02-05 12:30:00,135.44,136.23,135.38,135.8,34150.0,121.2761,121.9834,121.2223,121.5984,34150.0
2020-02-05 13:00:00,135.88,136.64,135.63,136.61,38874.0,121.67,122.3506,121.4462,122.3237,38874.0
2020-02-05 13:30:00,136.59,136.91,136.44,136.87,44731.0,122.3058,122.5923,122.1715,122.5565,44731.0
2020-02-05 14:00:00,136.86,137.32,136.61,137.21,46964.0,122.5476,122.9595,122.3237,122.861,46964.0
2020-02-05 14:30:00,137.19,137.33,136.4,136.9,67385.0,122.843,122.9684,122.1357,122.5834,67385.0
2020-02-05 15:00:00,136.93,137.39,136.86,137.29,72901.0,122.6102,123.0221,122.5476,122.9326,72901.0
2020-02-05 15:30:00,137.3,137.64,136.9,137.0,209525.0,122.9415,123.246,122.5834,122.6729,209525.0
2020-02-06 09:30:00,137.13,137.34,134.89,135.88,66001.0,122.7893,122.9774,120.7836,121.67,66001.0
2020-02-06 10:00:00,135.76,136.46,134.7,135.4,46958.0,121.5626,122.1894,120.6134,121.2402,46958.0
2020-02-06 10:30:00,135.39,135.65,134.92,135.41,48061.0,121.2313,121.4641,120.8104,121.2492,48061.0
2020-02-06 11:00:00,135.41,136.61,135.36,136.59,51837.0,121.2492,122.3237,121.2044,122.3058,51837.0
2020-02-06 11:30:00,136.61,137.05,136.02,136.02,44101.0,122.3237,122.7177,121.7954,121.7954,44101.0
2020-02-06 12:00:00,136.02,136.02,134.95,135.13,22772.0,121.7954,121.7954,120.8373,120.9985,22772.0
2020-02-06 12:30:00,135.13,135.23,134.84,134.91,31369.0,120.9985,121.088,120.7388,120.8015,31369.0
2020-02-06 13:00:00,134.89,134.91,134.06,134.28,28853.0,120.7836,120.8015,120.0404,120.2374,28853.0
2020-02-06 13:30:00,134.22,134.64,133.97,134.47,33347.0,120.1836,120.5597,119.9598,120.4075,33347.0
2020-02-06 14:00:00,134.47,134.99,134.29,134.57,22788.0,120.4075,120.8731,120.2463,120.497,22788.0
2020-02-06 14:30:00,134.55,135.03,134.54,134.64,22358.0,120.4791,120.9089,120.4702,120.5597,22358.0
2020-02-06 15:00:00,134.67,134.72,134.34,134.46,27265.0,120.5866,120.6314,120.2911,120.3985,27265.0
2020-02-06 15:30:00,134.49,135.07,134.17,134.38,107461.0,120.4254,120.9448,120.1389,120.3269,107461.0
2020-02-07 09:30:00,134.0,134.38,131.13,132.4,87107.0,119.9866,120.3269,117.4168,118.554,87107.0
2020-02-07 10:00:00,132.37,133.13,131.96,132.99,36948.0,118.5271,119.2076,118.16,119.0823,36948.0
2020-02-07 10:30:00,132.83,132.97,131.81,132.01,18371.0,118.939,119.0644,118.0257,118.2048,18371.0
2020-02-07 11:00:00,132.01,132.62,131.9,132.31,19589.0,118.2048,118.751,118.1063,118.4734,19589.0
2020-02-07 11:30:00,132.35,132.72,132.2,132.59,17845.0,118.5092,118.8405,118.3749,118.7241,17845.0
2020-02-07 12:00:00,132.53,132.7,132.23,132.23,7361.0,118.6704,118.8226,118.4018,118.4018,7361.0
2020-02-07 12:30:00,132.24,132.28,132.01,132.05,9225.0,118.4107,118.4465,118.2048,118.2406,9225.0
2020-02-07 13:00:00,132.04,132.11,131.76,132.11,27641.0,118.2316,118.2943,117.9809,118.2943,27641.0
2020-02-07 13:30:00,132.08,132.45,132.05,132.16,21796.0,118.2674,118.5987,118.2406,118.3391,21796.0
2020-02-07 14:00:00,132.2,132.83,132.11,132.69,37672.0,118.3749,118.939,118.2943,118.8136,37672.0
2020-02-07 14:30:00,132.73,132.77,132.32,132.45,13174.0,118.8495,118.8853,118.4823,118.5987,13174.0
2020-02-07 15:00:00,132.45,132.95,132.45,132.87,46380.0,118.5987,119.0465,118.5987,118.9748,46380.0
2020-02-07 15:30:00,132.86,133.4,132.75,132.97,97952.0,118.9659,119.4494,118.8674,119.0644,97952.0
2020-02-10 09:30:00,132.17,132.29,130.7,131.53,53484.0,118.348,118.4555,117.0318,117.775,53484.0
2020-02-10 10:00:00,131.52,132.07,131.21,131.28,47032.0,117.766,118.2585,117.4884,117.5511,47032.0
2020-02-10 10:30:00,131.28,131.48,130.92,131.01,27393.0,117.5511,117.7302,117.2287,117.3093,27393.0
2020-02-10 11:00:00,130.93,131.39,130.88,130.88,21500.0,117.2377,117.6496,117.1929,117.1929,21500.0
2020-02-10 11:30:00,130.98,131.09,130.66,130.74,19692.0,117.2825,117.381,116.9959,117.0676,19692.0
2020-02-10 12:00:00,130.7,130.97,130.49,130.56,28196.0,117.0318,117.2735,116.8437,116.9064,28196.0
2020-02-10 12:30:00,130.59,130.99,130.46,130.7,16777.0,116.9333,117.2914,116.8169,117.0318,16777.0
2020-02-10 13:00:00,130.74,131.31,130.73,131.22,17818.0,117.0676,117.578,117.0586,117.4974,17818.0
2020-02-10 13:30:00,131.28,131.39,130.99,131.11,23832.0,117.5511,117.6496,117.2914,117.3989,23832.0
2020-02-10 14:00:00,131.12,131.24,130.54,130.56,42576.0,117.4078,117.5153,116.8885,116.9064,42576.0
2020-02-10 14:30:00,130.54,130.69,130.29,130.48,34255.0,116.8885,117.0228,116.6646,116.8348,34255.0
2020-02-10 15:00:00,130.48,130.52,129.94,130.12,38772.0,116.8348,116.8706,116.3512,116.5124,38772.0
2020-02-10 15:30:00,130.13,130.81,130.04,130.71,137361.0,116.5214,117.1303,116.4408,117.0407,137361.0
2020-02-11 09:30:00,130.96,132.08,130.79,131.41,29820.0,117.2646,118.2674,117.1123,117.6675,29820.0
2020-02-11 10:00:00,131.57,131.76,131.07,131.27,21811.0,117.8108,117.9809,117.3631,117.5421,21811.0
2020-02-11 10:30:00,131.27,131.72,131.16,131.56,15820.0,117.5421,117.9451,117.4436,117.8018,15820.0
2020-02-11 11:00:00,131.56,131.85,131.19,131.59,33520.0,117.8018,118.0615,117.4705,117.8287,33520.0
2020-02-11 11:30:00,131.64,132.05,131.48,132.03,20307.0,117.8735,118.2406,117.7302,118.2227,20307.0
2020-02-11 12:00:00,131.96,132.31,131.92,132.31,13569.0,118.16,118.4734,118.1242,118.4734,13569.0
2020-02-11 12:30:00,132.3,132.47,131.98,132.12,14762.0,118.4644,118.6167,118.1779,118.3033,14762.0
2020-02-11 13:00:00,132.06,132.34,131.98,132.16,14303.0,118.2495,118.5002,118.1779,118.3391,14303.0
2020-02-11 13:30:00,132.14,132.27,132.01,132.09,13138.0,118.3212,118.4376,118.2048,118.2764,13138.0
2020-02-11 14:00:00,132.11,132.25,131.93,132.16,18049.0,118.2943,118.4197,118.1331,118.3391,18049.0
2020-02-11 14:30:00,132.19,132.84,132.16,132.4,20229.0,118.3659,118.948,118.3391,118.554,20229.0
2020-02-11 15:00:00,132.38,132.53,132.1,132.35,22048.0,118.5361,118.6704,118.2853,118.5092,22048.0
2020-02-11 15:30:00,132.44,132.54,132.06,132.13,94319.0,118.5898,118.6793,118.2495,118.3122,94319.0
2020-02-12 09:30:00,132.89,134.45,132.89,133.96,77529.0,118.9927,120.3896,118.9927,119.9508,77529.0
2020-02-12 10:00:00,133.96,134.07,133.15,133.71,21138.0,119.9508,120.0493,119.2255,119.727,21138.0
2020-02-12 10:30:00,133.63,133.7,133.02,133.25,20906.0,119.6553,119.718,119.1091,119.3151,20906.0
2020-02-12 11:00:00,133.28,133.39,132.7,133.19,12798.0,119.3419,119.4404,118.8226,119.2614,12798.0
2020-02-12 11:30:00,133.16,133.16,132.54,132.93,16225.0,119.2345,119.2345,118.6793,119.0285,16225.0
2020-02-12 12:00:00,132.93,133.48,132.93,133.46,11055.0,119.0285,119.521,119.0285,119.5031,11055.0
2020-02-12 12:30:00,133.47,133.97,133.47,133.92,6910.0,119.5121,119.9598,119.5121,119.915,6910.0
2020-02-12 13:00:00,133.86,133.86,133.57,133.83,8338.0,119.8613,119.8613,119.6016,119.8344,8338.0
2020-02-12 13:30:00,133.82,134.42,133.78,134.35,11589.0,119.8255,120.3627,119.7897,120.3,11589.0
2020-02-12 14:00:00,134.38,134.73,134.22,134.36,14752.0,120.3269,120.6403,120.1836,120.309,14752.0
2020-02-12 14:30:00,134.35,134.37,134.1,134.17,29812.0,120.3,120.318,120.0762,120.1389,29812.0
2020-02-12 15:00:00,134.2,134.77,134.13,134.76,23971.0,120.1657,120.6761,120.1031,120.6672,23971.0
2020-02-12 15:30:00,134.78,134.79,134.25,134.35,117388.0,120.6851,120.694,120.2105,120.3,117388.0
2020-02-13 09:30:00,133.78,135.26,133.17,134.23,34775.0,119.7897,121.1149,119.2434,120.1926,34775.0
2020-02-13 10:00:00,134.3,135.11,134.08,134.89,24243.0,120.2553,120.9806,120.0583,120.7836,24243.0
2020-02-13 10:30:00,134.84,135.32,134.68,135.09,32417.0,120.7388,121.1686,120.5955,120.9627,32417.0
2020-02-13 11:00:00,135.11,135.24,134.44,135.03,25120.0,120.9806,121.097,120.3806,120.9089,25120.0
2020-02-13 11:30:00,135.09,135.21,134.75,135.0,25207.0,120.9627,121.0701,120.6582,120.8821,25207.0
2020-02-13 12:00:00,135.0,135.14,134.86,135.14,31863.0,120.8821,121.0074,120.7567,121.0074,31863.0
2020-02-13 12:30:00,135.14,135.65,135.14,135.29,36761.0,121.0074,121.4641,121.0074,121.1417,36761.0
2020-02-13 13:00:00,135.27,135.63,135.01,135.42,35354.0,121.1238,121.4462,120.891,121.2581,35354.0
2020-02-13 13:30:00,135.5,135.8,135.5,135.61,42410.0,121.3298,121.5984,121.3298,121.4283,42410.0
2020-02-13 14:00:00,135.61,136.17,135.55,135.82,45294.0,121.4283,121.9297,121.3746,121.6163,45294.0
2020-02-13 14:30:00,135.87,136.06,135.48,135.65,25079.0,121.6611,121.8312,121.3119,121.4641,25079.0
2020-02-13 15:00:00,135.69,135.85,135.15,135.22,43665.0,121.4999,121.6432,121.0164,121.0791,43665.0
2020-02-13 15:30:00,135.26,135.37,134.55,134.67,189649.0,121.1149,121.2134,120.4791,120.5866,189649.0
2020-02-14 09:30:00,134.75,134.75,133.04,134.04,40916.0,120.6582,120.6582,119.127,120.0225,40916.0
2020-02-14 10:00:00,133.95,134.25,133.02,133.4,69749.0,119.9419,120.2105,119.1091,119.4494,69749.0
2020-02-14 10:30:00,133.5,133.65,132.96,133.11,39093.0,119.5389,119.6733,119.0554,119.1897,39093.0
2020-02-14 11:00:00,133.15,134.11,133.1,133.76,35292.0,119.2255,120.0851,119.1808,119.7717,35292.0
2020-02-14 11:30:00,133.77,134.13,133.5,134.06,24814.0,119.7807,120.1031,119.5389,120.0404,24814.0
2020-02-14 12:00:00,134.07,134.12,133.56,133.84,17645.0,120.0493,120.0941,119.5927,119.8434,17645.0
2020-02-14 12:30:00,133.75,133.97,133.1,133.28,20369.0,119.7628,119.9598,119.1808,119.3419,20369.0
2020-02-14 13:00:00,133.14,133.26,131.95,131.98,64445.0,119.2166,119.324,118.151,118.1779,64445.0
2020-02-14 13:30:00,132.16,132.79,131.56,132.37,114360.0,118.3391,118.9032,117.8018,118.5271,114360.0
2020-02-14 14:00:00,132.34,133.26,132.11,132.76,84732.0,118.5002,119.324,118.2943,118.8763,84732.0
2020-02-14 14:30:00,132.84,133.14,132.36,132.92,63998.0,118.948,119.2166,118.5182,119.0196,63998.0
2020-02-14 15:00:00,132.93,133.02,132.09,132.91,71865.0,119.0285,119.1091,118.2764,119.0106,71865.0
2020-02-14 15:30:00,132.86,133.63,132.55,133.59,173270.0,118.9659,119.6553,118.6883,119.6195,173270.0
2020-02-18 09:30:00,145.39,150.66,143.0,143.76,363283.0,130.1855,134.9044,128.0455,128.726,363283.0
2020-02-18 10:00:00,143.82,144.47,142.46,142.48,197516.0,128.7797,129.3617,127.5619,127.5798,197516.0
2020-02-18 10:30:00,142.51,143.0,141.53,141.83,144311.0,127.6067,128.0455,126.7292,126.9978,144311.0
2020-02-18 11:00:00,141.99,142.27,140.75,142.19,198065.0,127.1411,127.3918,126.0308,127.3202,198065.0
2020-02-18 11:30:00,142.16,142.94,141.17,141.59,151377.0,127.2933,127.9917,126.4068,126.7829,151377.0
2020-02-18 12:00:00,141.58,142.55,141.54,142.45,77251.0,126.774,127.6425,126.7381,127.553,77251.0
2020-02-18 12:30:00,142.4,143.32,142.3,142.92,92869.0,127.5082,128.332,127.4187,127.9738,92869.0
2020-02-18 13:00:00,142.99,143.13,141.77,142.06,63332.0,128.0365,128.1619,126.9441,127.2038,63332.0
2020-02-18 13:30:00,142.08,142.3,141.12,141.86,78744.0,127.2217,127.4187,126.3621,127.0247,78744.0
2020-02-18 14:00:00,141.86,143.08,141.23,143.08,95395.0,127.0247,128.1171,126.4606,128.1171,95395.0
2020-02-18 14:30:00,142.98,143.47,142.31,142.92,94038.0,128.0275,128.4663,127.4276,127.9738,94038.0
2020-02-18 15:00:00,142.98,143.76,142.51,142.82,133975.0,128.0275,128.726,127.6067,127.8843,133975.0
2020-02-18 15:30:00,142.87,142.91,141.75,141.83,254809.0,127.929,127.9649,126.9262,126.9978,254809.0
2020-02-19 09:30:00,141.51,142.42,138.71,140.33,120034.0,126.7113,127.5261,124.2041,125.6547,120034.0
2020-02-19 10:00:00,140.13,140.26,137.74,137.93,72138.0,125.4756,125.592,123.3355,123.5057,72138.0
2020-02-19 10:30:00,137.91,138.65,137.9,138.16,44072.0,123.4878,124.1504,123.4788,123.7116,44072.0
2020-02-19 11:00:00,138.24,139.2,138.16,138.89,49716.0,123.7832,124.6428,123.7116,124.3653,49716.0
2020-02-19 11:30:00,138.88,139.88,138.75,139.52,44427.0,124.3563,125.2517,124.2399,124.9294,44427.0
2020-02-19 12:00:00,139.44,139.74,139.34,139.53,21290.0,124.8577,125.1264,124.7682,124.9383,21290.0
2020-02-19 12:30:00,139.44,139.83,139.36,139.65,27592.0,124.8577,125.207,124.7861,125.0458,27592.0
2020-02-19 13:00:00,139.66,139.93,139.42,139.62,16408.0,125.0547,125.2965,124.8398,125.0189,16408.0
2020-02-19 13:30:00,139.68,140.24,139.62,139.98,27970.0,125.0727,125.5741,125.0189,125.3413,27970.0
2020-02-19 14:00:00,139.97,140.28,139.91,140.04,41178.0,125.3323,125.6099,125.2786,125.395,41178.0
2020-02-19 14:30:00,140.03,140.12,139.77,140.1,50181.0,125.386,125.4666,125.1532,125.4487,50181.0
2020-02-19 15:00:00,140.12,140.71,139.96,140.71,37955.0,125.4666,125.9949,125.3234,125.9949,37955.0
2020-02-19 15:30:00,140.69,140.7,139.79,140.13,87405.0,125.977,125.986,125.1711,125.4756,87405.0
2020-02-20 09:30:00,140.15,140.39,139.75,139.86,24347.0,125.4935,125.7084,125.1353,125.2338,24347.0
2020-02-20 10:00:00,139.83,140.31,139.61,140.2,21596.0,125.207,125.6368,125.01,125.5383,21596.0
2020-02-20 10:30:00,140.26,140.79,139.53,140.64,17416.0,125.592,126.0666,124.9383,125.9323,17416.0
2020-02-20 11:00:00,140.47,140.91,139.99,139.99,22746.0,125.78,126.174,125.3502,125.3502,22746.0
2020-02-20 11:30:00,139.89,140.84,139.76,140.32,28238.0,125.2607,126.1113,125.1443,125.6457,28238.0
2020-02-20 12:00:00,140.36,140.98,140.05,140.98,33254.0,125.6815,126.2367,125.404,126.2367,33254.0
2020-02-20 12:30:00,141.0,141.78,140.91,141.68,21028.0,126.2546,126.953,126.174,126.8635,21028.0
2020-02-20 13:00:00,141.67,142.0,141.55,141.83,36913.0,126.8545,127.15,126.7471,126.9978,36913.0
2020-02-20 13:30:00,141.84,142.07,141.32,141.79,26120.0,127.0068,127.2127,126.5411,126.962,26120.0
2020-02-20 14:00:00,141.84,142.24,141.69,141.78,20675.0,127.0068,127.3649,126.8725,126.953,20675.0
2020-02-20 14:30:00,141.86,142.43,141.72,142.43,21902.0,127.0247,127.5351,126.8993,127.5351,21902.0
2020-02-20 15:00:00,142.34,142.86,141.89,142.13,46504.0,127.4545,127.9201,127.0515,127.2664,46504.0
2020-02-20 15:30:00,142.08,142.7,142.08,142.41,82213.0,127.2217,127.7768,127.2217,127.5172,82213.0
2020-02-21 09:30:00,141.62,142.13,140.17,140.85,41885.0,126.8098,127.2664,125.5114,126.1203,41885.0
2020-02-21 10:00:00,140.72,141.32,140.22,141.31,11552.0,126.0039,126.5411,125.5562,126.5322,11552.0
2020-02-21 10:30:00,141.24,141.24,139.88,140.74,28964.0,126.4695,126.4695,125.2517,126.0218,28964.0
2020-02-21 11:00:00,140.85,140.93,139.87,140.59,28661.0,126.1203,126.1919,125.2428,125.8875,28661.0
2020-02-21 11:30:00,140.65,141.29,140.4,141.03,26127.0,125.9412,126.5143,125.7174,126.2815,26127.0
2020-02-21 12:00:00,141.03,141.47,140.93,141.47,29750.0,126.2815,126.6755,126.1919,126.6755,29750.0
2020-02-21 12:30:00,141.53,141.97,141.45,141.97,35554.0,126.7292,127.1232,126.6575,127.1232,35554.0
2020-02-21 13:00:00,141.94,141.96,140.74,140.88,45378.0,127.0963,127.1142,126.0218,126.1472,45378.0
2020-02-21 13:30:00,140.84,140.97,140.42,140.42,14581.0,126.1113,126.2277,125.7353,125.7353,14581.0
2020-02-21 14:00:00,140.42,140.78,140.29,140.31,20081.0,125.7353,126.0576,125.6189,125.6368,20081.0
2020-02-21 14:30:00,140.43,140.61,140.06,140.23,31354.0,125.7442,125.9054,125.4129,125.5651,31354.0
2020-02-21 15:00:00,140.26,140.44,139.95,140.4,63977.0,125.592,125.7532,125.3144,125.7174,63977.0
2020-02-21 15:30:00,140.39,140.88,140.32,140.68,120189.0,125.7084,126.1472,125.6457,125.9681,120189.0
2020-02-24 09:30:00,137.42,139.0,136.56,138.53,50280.0,123.049,124.4638,122.2789,124.0429,50280.0
2020-02-24 10:00:00,138.46,138.57,137.32,137.9,63014.0,123.9802,124.0787,122.9595,123.4788,63014.0
2020-02-24 10:30:00,137.86,138.27,137.07,138.11,76959.0,123.443,123.8101,122.7356,123.6668,76959.0
2020-02-24 11:00:00,138.15,138.35,137.57,138.27,31848.0,123.7027,123.8817,123.1833,123.8101,31848.0
2020-02-24 11:30:00,138.31,138.45,137.54,137.9,25653.0,123.8459,123.9713,123.1564,123.4788,25653.0
2020-02-24 12:00:00,137.85,138.03,137.07,137.14,49352.0,123.434,123.5952,122.7356,122.7983,49352.0
2020-02-24 12:30:00,137.14,137.41,136.71,136.95,17728.0,122.7983,123.04,122.4132,122.6281,17728.0
2020-02-24 13:00:00,136.89,137.74,136.76,137.55,35126.0,122.5744,123.3355,122.458,123.1654,35126.0
2020-02-24 13:30:00,137.54,138.18,137.27,138.14,40541.0,123.1564,123.7295,122.9147,123.6937,40541.0
2020-02-24 14:00:00,138.15,139.12,137.94,139.07,83888.0,123.7027,124.5712,123.5146,124.5264,83888.0
2020-02-24 14:30:00,139.12,140.36,138.84,140.36,59166.0,124.5712,125.6815,124.3205,125.6815,59166.0
2020-02-24 15:00:00,140.31,140.84,140.09,140.23,82866.0,125.6368,126.1113,125.4398,125.5651,82866.0
2020-02-24 15:30:00,140.22,140.51,139.71,139.93,157100.0,125.5562,125.8159,125.0995,125.2965,157100.0
2020-02-25 09:30:00,140.78,140.78,137.54,138.03,56766.0,126.0576,126.0576,123.1564,123.5952,56766.0
2020-02-25 10:00:00,138.16,138.46,137.69,137.8,90760.0,123.7116,123.9802,123.2908,123.3893,90760.0
2020-02-25 10:30:00,137.82,138.06,137.01,137.93,74252.0,123.4072,123.6221,122.6819,123.5057,74252.0
2020-02-25 11:00:00,137.84,138.0,136.54,137.07,72660.0,123.4251,123.5683,122.261,122.7356,72660.0
2020-02-25 11:30:00,137.02,137.2,136.65,136.8,22874.0,122.6908,122.852,122.3595,122.4938,22874.0
2020-02-25 12:00:00,136.77,136.89,136.2,136.26,41722.0,122.467,122.5744,121.9566,122.0103,41722.0
2020-02-25 12:30:00,136.28,136.69,136.14,136.4,56983.0,122.0282,122.3953,121.9029,122.1357,56983.0
2020-02-25 13:00:00,136.4,137.3,136.24,137.26,74598.0,122.1357,122.9415,121.9924,122.9057,74598.0
2020-02-25 13:30:00,137.22,138.58,137.1,137.87,119264.0,122.8699,124.0877,122.7625,123.4519,119264.0
2020-02-25 14:00:00,137.83,138.3,137.32,137.45,51906.0,123.4161,123.837,122.9595,123.0759,51906.0
2020-02-25 14:30:00,137.5,138.42,137.01,138.12,63221.0,123.1206,123.9444,122.6819,123.6758,63221.0
2020-02-25 15:00:00,138.17,138.9,137.63,138.14,84001.0,123.7206,124.3742,123.237,123.6937,84001.0
2020-02-25 15:30:00,138.08,138.46,137.29,137.57,145350.0,123.64,123.9802,122.9326,123.1833,145350.0
2020-02-26 09:30:00,138.95,138.95,136.79,137.05,66043.0,124.419,124.419,122.4849,122.7177,66043.0
2020-02-26 10:00:00,137.04,137.6,136.49,137.18,35151.0,122.7087,123.2102,122.2163,122.8341,35151.0
2020-02-26 10:30:00,137.32,138.26,137.32,137.92,35659.0,122.9595,123.8012,122.9595,123.4967,35659.0
2020-02-26 11:00:00,137.96,138.5,137.77,138.14,12080.0,123.5325,124.0161,123.3624,123.6937,12080.0
2020-02-26 11:30:00,137.89,137.94,137.17,137.42,12084.0,123.4698,123.5146,122.8251,123.049,12084.0
2020-02-26 12:00:00,137.46,137.46,136.49,136.62,25317.0,123.0848,123.0848,122.2163,122.3327,25317.0
2020-02-26 12:30:00,136.66,137.21,136.35,136.49,17939.0,122.3685,122.861,122.0909,122.2163,17939.0
2020-02-26 13:00:00,136.58,136.79,136.0,136.19,18461.0,122.2968,122.4849,121.7775,121.9476,18461.0
2020-02-26 13:30:00,136.08,136.21,134.66,134.66,44321.0,121.8491,121.9655,120.5776,120.5776,44321.0
2020-02-26 14:00:00,134.77,135.11,134.13,134.34,17499.0,120.6761,120.9806,120.1031,120.2911,17499.0
2020-02-26 14:30:00,134.27,135.17,134.08,135.02,92003.0,120.2284,121.0343,120.0583,120.9,92003.0
2020-02-26 15:00:00,135.02,136.09,134.88,135.45,114683.0,120.9,121.8581,120.7746,121.285,114683.0
2020-02-26 15:30:00,135.35,135.52,134.51,134.55,124160.0,121.1955,121.3477,120.4433,120.4791,124160.0
2020-02-27 09:30:00,133.16,133.16,129.63,131.08,113883.0,119.2345,119.2345,116.0737,117.372,113883.0
2020-02-27 10:00:00,131.36,132.32,130.59,132.23,47324.0,117.6227,118.4823,116.9333,118.4018,47324.0
2020-02-27 10:30:00,132.34,134.3,131.84,134.17,78232.0,118.5002,120.2553,118.0525,120.1389,78232.0
2020-02-27 11:00:00,134.13,134.92,133.9,134.52,21555.0,120.1031,120.8104,119.8971,120.4523,21555.0
2020-02-27 11:30:00,134.51,136.14,134.35,136.14,19939.0,120.4433,121.9029,120.3,121.9029,19939.0
2020-02-27 12:00:00,135.93,137.84,135.93,137.5,38279.0,121.7148,123.4251,121.7148,123.1206,38279.0
2020-02-27 12:30:00,137.43,137.96,137.21,137.43,20412.0,123.0579,123.5325,122.861,123.0579,20412.0
2020-02-27 13:00:00,137.27,138.11,136.92,137.43,20693.0,122.9147,123.6668,122.6013,123.0579,20693.0
2020-02-27 13:30:00,137.51,137.56,135.62,135.62,21482.0,123.1296,123.1744,121.4372,121.4372,21482.0
2020-02-27 14:00:00,135.74,136.78,135.48,136.77,31660.0,121.5447,122.4759,121.3119,122.467,31660.0
2020-02-27 14:30:00,136.39,136.7,135.69,136.03,44163.0,122.1267,122.4043,121.4999,121.8044,44163.0
2020-02-27 15:00:00,135.9,136.09,135.44,135.65,36207.0,121.688,121.8581,121.2761,121.4641,36207.0
2020-02-27 15:30:00,135.67,135.8,134.11,134.13,101759.0,121.482,121.5984,120.0851,120.1031,101759.0
2020-02-28 09:30:00,131.29,132.35,130.19,130.51,85090.0,117.5601,118.5092,116.5751,116.8616,85090.0
2020-02-28 10:00:00,130.2,130.53,127.85,129.53,119994.0,116.584,116.8795,114.4798,115.9841,119994.0
2020-02-28 10:30:00,129.58,130.94,129.36,130.58,39622.0,116.0289,117.2467,115.8319,116.9243,39622.0
2020-02-28 11:00:00,130.47,131.43,129.8,131.36,62145.0,116.8258,117.6854,116.2259,117.6227,62145.0
2020-02-28 11:30:00,131.13,131.85,130.61,131.06,92651.0,117.4168,118.0615,116.9512,117.3541,92651.0
2020-02-28 12:00:00,131.16,131.21,130.27,130.61,110371.0,117.4436,117.4884,116.6467,116.9512,110371.0
2020-02-28 12:30:00,130.79,131.57,130.25,131.4,45784.0,117.1123,117.8108,116.6288,117.6586,45784.0
2020-02-28 13:00:00,131.4,131.65,130.36,130.55,35590.0,117.6586,117.8824,116.7273,116.8974,35590.0
2020-02-28 13:30:00,130.6,131.17,130.32,130.98,158497.0,116.9422,117.4526,116.6915,117.2825,158497.0
2020-02-28 14:00:00,131.02,131.02,130.0,130.5,78416.0,117.3183,117.3183,116.405,116.8527,78416.0
2020-02-28 14:30:00,130.56,132.41,130.49,131.0,90589.0,116.9064,118.5629,116.8437,117.3004,90589.0
2020-02-28 15:00:00,131.01,131.5,130.32,130.48,98023.0,117.3093,117.7481,116.6915,116.8348,98023.0
2020-02-28 15:30:00,130.55,132.97,129.89,132.97,185829.0,116.8974,119.0644,116.3065,119.0644,185829.0
2020-03-02 09:30:00,133.45,133.45,129.14,129.14,68598.0,119.4942,119.4942,115.6349,115.6349,68598.0
2020-03-02 10:00:00,129.2,129.73,128.08,128.63,51045.0,115.6886,116.1632,114.6857,115.1782,51045.0
2020-03-02 10:30:00,128.64,130.31,128.03,129.92,50361.0,115.1872,116.6825,114.641,116.3333,50361.0
2020-03-02 11:00:00,130.0,130.6,129.64,129.78,49481.0,116.405,116.9422,116.0826,116.208,49481.0
2020-03-02 11:30:00,129.78,130.84,129.51,130.7,67667.0,116.208,117.1571,115.9662,117.0318,67667.0
2020-03-02 12:00:00,130.78,131.17,129.9,130.27,28424.0,117.1034,117.4526,116.3154,116.6467,28424.0
2020-03-02 12:30:00,130.42,131.93,130.41,131.86,69956.0,116.781,118.1331,116.7721,118.0704,69956.0
2020-03-02 13:00:00,131.86,131.91,130.44,130.59,66924.0,118.0704,118.1152,116.7989,116.9333,66924.0
2020-03-02 13:30:00,130.64,130.88,129.75,130.46,36374.0,116.978,117.1929,116.1811,116.8169,36374.0
2020-03-02 14:00:00,130.4,130.66,130.07,130.37,42383.0,116.7631,116.9959,116.4676,116.7363,42383.0
2020-03-02 14:30:00,130.36,130.49,129.19,129.24,73457.0,116.7273,116.8437,115.6797,115.7244,73457.0
2020-03-02 15:00:00,129.45,130.69,129.39,130.69,34992.0,115.9125,117.0228,115.8588,117.0228,34992.0
2020-03-02 15:30:00,130.81,133.27,130.71,132.99,226571.0,117.1303,119.333,117.0407,119.0823,226571.0
2020-03-03 09:30:00,131.52,132.51,130.26,130.76,48920.0,117.766,118.6525,116.6378,117.0855,48920.0
2020-03-03 10:00:00,130.62,133.09,130.41,131.41,71719.0,116.9601,119.1718,116.7721,117.6675,71719.0
2020-03-03 10:30:00,131.43,135.66,131.42,135.47,162525.0,117.6854,121.4731,117.6765,121.3029,162525.0
2020-03-03 11:00:00,135.46,135.5,130.5,130.63,71805.0,121.294,121.3298,116.8527,116.9691,71805.0
2020-03-03 11:30:00,130.49,132.43,130.06,132.3,37805.0,116.8437,118.5808,116.4587,118.4644,37805.0
2020-03-03 12:00:00,132.14,133.17,131.09,131.1,44670.0,118.3212,119.2434,117.381,117.3899,44670.0
2020-03-03 12:30:00,131.22,132.19,131.0,131.42,13556.0,117.4974,118.3659,117.3004,117.6765,13556.0
2020-03-03 13:00:00,131.13,131.22,129.85,130.36,27252.0,117.4168,117.4974,116.2706,116.7273,27252.0
2020-03-03 13:30:00,130.32,130.74,129.91,130.3,30524.0,116.6915,117.0676,116.3244,116.6736,30524.0
2020-03-03 14:00:00,130.27,130.4,128.91,130.01,47364.0,116.6467,116.7631,115.4289,116.4139,47364.0
2020-03-03 14:30:00,129.84,130.34,128.91,130.34,29792.0,116.2617,116.7094,115.4289,116.7094,29792.0
2020-03-03 15:00:00,130.19,131.4,130.11,131.19,37110.0,116.5751,117.6586,116.5035,117.4705,37110.0
2020-03-03 15:30:00,131.23,131.23,129.18,130.31,152865.0,117.5063,117.5063,115.6707,116.6825,152865.0
2020-03-04 09:30:00,131.22,131.22,128.49,128.75,45844.0,117.4974,117.4974,115.0529,115.2857,45844.0
2020-03-04 10:00:00,128.9,131.06,128.07,130.5,43526.0,115.42,117.3541,114.6768,116.8527,43526.0
2020-03-04 10:30:00,130.3,130.39,129.07,129.49,28707.0,116.6736,116.7542,115.5722,115.9483,28707.0
2020-03-04 11:00:00,129.61,129.85,128.92,129.53,31834.0,116.0557,116.2706,115.4379,115.9841,31834.0
2020-03-04 11:30:00,129.7,129.7,128.83,129.28,10619.0,116.1363,116.1363,115.3573,115.7603,10619.0
2020-03-04 12:00:00,129.2,129.66,128.96,129.43,34437.0,115.6886,116.1005,115.4737,115.8946,34437.0
2020-03-04 12:30:00,129.55,129.79,129.18,129.77,13142.0,116.002,116.2169,115.6707,116.199,13142.0
2020-03-04 13:00:00,129.75,130.67,129.72,130.47,26891.0,116.1811,117.0049,116.1542,116.8258,26891.0
2020-03-04 13:30:00,130.55,130.76,130.09,130.2,36303.0,116.8974,117.0855,116.4855,116.584,36303.0
2020-03-04 14:00:00,130.27,130.73,129.87,130.65,63177.0,116.6467,117.0586,116.2886,116.987,63177.0
2020-03-04 14:30:00,130.7,130.86,130.05,130.64,31423.0,117.0318,117.175,116.4497,116.978,31423.0
2020-03-04 15:00:00,130.62,131.04,130.25,130.99,20976.0,116.9601,117.3362,116.6288,117.2914,20976.0
2020-03-04 15:30:00,131.09,133.03,131.08,132.85,167299.0,117.381,119.1181,117.372,118.9569,167299.0
2020-03-05 09:30:00,129.19,129.77,127.76,128.17,67987.0,115.6797,116.199,114.3992,114.7663,67987.0
2020-03-05 10:00:00,128.11,129.06,127.74,128.38,31032.0,114.7126,115.5633,114.3813,114.9544,31032.0
2020-03-05 10:30:00,128.29,129.08,127.75,127.89,36192.0,114.8738,115.5812,114.3903,114.5156,36192.0
2020-03-05 11:00:00,127.77,129.28,127.77,128.78,41518.0,114.4082,115.7603,114.4082,115.3125,41518.0
2020-03-05 11:30:00,128.81,129.09,128.11,128.35,22346.0,115.3394,115.5901,114.7126,114.9275,22346.0
2020-03-05 12:00:00,128.32,128.93,127.07,127.52,51964.0,114.9006,115.4469,113.7814,114.1843,51964.0
2020-03-05 12:30:00,127.58,127.8,126.69,126.79,25710.0,114.238,114.435,113.4411,113.5307,25710.0
2020-03-05 13:00:00,126.6,127.17,126.23,126.3,54316.0,113.3605,113.8709,113.0292,113.0919,54316.0
2020-03-05 13:30:00,126.3,126.81,126.0,126.79,115088.0,113.0919,113.5486,112.8233,113.5307,115088.0
2020-03-05 14:00:00,126.67,127.02,126.43,126.67,39639.0,113.4232,113.7366,113.2083,113.4232,39639.0
2020-03-05 14:30:00,126.66,127.58,126.46,127.12,39186.0,113.4142,114.238,113.2352,113.8261,39186.0
2020-03-05 15:00:00,126.88,127.01,126.48,126.68,62001.0,113.6112,113.7276,113.2531,113.4322,62001.0
2020-03-05 15:30:00,126.59,127.61,126.55,126.94,151374.0,113.3516,114.2649,113.3158,113.665,151374.0
2020-03-06 09:30:00,123.81,124.94,121.51,123.14,115170.0,110.8623,111.8741,108.8028,110.2624,115170.0
2020-03-06 10:00:00,123.27,125.78,123.08,125.62,75795.0,110.3788,112.6263,110.2086,112.483,75795.0
2020-03-06 10:30:00,125.75,127.66,125.51,127.62,61626.0,112.5994,114.3097,112.3845,114.2739,61626.0
2020-03-06 11:00:00,127.7,127.7,126.6,126.77,87768.0,114.3455,114.3455,113.3605,113.5127,87768.0
2020-03-06 11:30:00,126.84,127.24,125.71,125.78,60497.0,113.5754,113.9336,112.5636,112.6263,60497.0
2020-03-06 12:00:00,125.87,125.87,124.81,125.13,29187.0,112.7069,112.7069,111.7577,112.0442,29187.0
2020-03-06 12:30:00,125.24,127.06,125.1,126.76,42809.0,112.1427,113.7724,112.0174,113.5038,42809.0
2020-03-06 13:00:00,126.78,126.97,126.29,126.3,13699.0,113.5217,113.6918,113.0829,113.0919,13699.0
2020-03-06 13:30:00,126.38,126.9,125.08,125.51,35245.0,113.1635,113.6291,111.9995,112.3845,35245.0
2020-03-06 14:00:00,125.53,126.01,124.8,125.72,35677.0,112.4024,112.8322,111.7488,112.5725,35677.0
2020-03-06 14:30:00,125.71,125.79,125.08,125.14,36035.0,112.5636,112.6352,111.9995,112.0532,36035.0
2020-03-06 15:00:00,125.33,125.89,125.04,125.45,43698.0,112.2233,112.7248,111.9637,112.3308,43698.0
2020-03-06 15:30:00,125.44,128.48,125.44,127.88,186148.0,112.3218,115.0439,112.3218,114.5067,186148.0
2020-03-09 09:30:00,119.93,125.98,119.44,122.99,41414.0,107.3881,112.8054,106.9493,110.128,41414.0
2020-03-09 10:00:00,123.34,126.62,122.78,125.98,103684.0,110.4414,113.3784,109.94,112.8054,103684.0
2020-03-09 10:30:00,126.14,127.8,126.14,127.57,135802.0,112.9486,114.435,112.9486,114.2291,135802.0
2020-03-09 11:00:00,127.59,129.88,127.49,129.43,96331.0,114.247,116.2975,114.1574,115.8946,96331.0
2020-03-09 11:30:00,129.19,130.35,128.68,129.77,52780.0,115.6797,116.7184,115.223,116.199,52780.0
2020-03-09 12:00:00,129.76,130.39,128.74,129.05,52244.0,116.1901,116.7542,115.2767,115.5543,52244.0
2020-03-09 12:30:00,129.08,129.11,127.06,128.52,51795.0,115.5812,115.608,113.7724,115.0797,51795.0
2020-03-09 13:00:00,128.59,129.61,128.31,129.36,52954.0,115.1424,116.0557,114.8917,115.8319,52954.0
2020-03-09 13:30:00,129.47,129.92,128.86,129.4,86685.0,115.9304,116.3333,115.3842,115.8677,86685.0
2020-03-09 14:00:00,129.52,129.71,128.86,129.05,77672.0,115.9752,116.1453,115.3842,115.5543,77672.0
2020-03-09 14:30:00,128.97,131.64,128.76,131.36,59539.0,115.4827,117.8735,115.2946,117.6227,59539.0
2020-03-09 15:00:00,131.27,131.75,130.54,130.99,97559.0,117.5421,117.9719,116.8885,117.2914,97559.0
2020-03-09 15:30:00,130.96,132.19,130.36,130.36,264259.0,117.2646,118.3659,116.7273,116.7273,264259.0
2020-03-10 09:30:00,133.74,136.19,133.11,135.83,114189.0,119.7538,121.9476,119.1897,121.6253,114189.0
2020-03-10 10:00:00,135.82,137.35,133.48,133.59,90077.0,121.6163,122.9863,119.521,119.6195,90077.0
2020-03-10 10:30:00,133.58,133.79,132.57,132.67,48400.0,119.6106,119.7986,118.7062,118.7957,48400.0
2020-03-10 11:00:00,132.62,133.13,130.48,130.54,24231.0,118.751,119.2076,116.8348,116.8885,24231.0
2020-03-10 11:30:00,130.4,131.32,129.94,130.46,38194.0,116.7631,117.5869,116.3512,116.8169,38194.0
2020-03-10 12:00:00,130.74,132.89,130.56,131.93,40629.0,117.0676,118.9927,116.9064,118.1331,40629.0
2020-03-10 12:30:00,132.03,133.71,131.17,132.99,66950.0,118.2227,119.727,117.4526,119.0823,66950.0
2020-03-10 13:00:00,133.0,133.58,132.51,133.13,30007.0,119.0912,119.6106,118.6525,119.2076,30007.0
2020-03-10 13:30:00,133.12,133.58,131.79,132.19,25608.0,119.1987,119.6106,118.0078,118.3659,25608.0
2020-03-10 14:00:00,131.95,132.98,131.74,132.98,31861.0,118.151,119.0733,117.963,119.0733,31861.0
2020-03-10 14:30:00,133.12,135.7,132.99,134.99,51394.0,119.1987,121.5089,119.0823,120.8731,51394.0
2020-03-10 15:00:00,135.16,136.16,134.93,134.93,46387.0,121.0253,121.9208,120.8194,120.8194,46387.0
2020-03-10 15:30:00,134.97,135.69,134.56,135.21,173973.0,120.8552,121.4999,120.4881,121.0701,173973.0
2020-03-11 09:30:00,132.47,132.8,130.02,131.18,56259.0,118.6167,118.9121,116.4229,117.4616,56259.0
2020-03-11 10:00:00,131.35,132.32,130.12,130.56,45784.0,117.6138,118.4823,116.5124,116.9064,45784.0
2020-03-11 10:30:00,130.44,130.62,129.07,130.16,52584.0,116.7989,116.9601,115.5722,116.5482,52584.0
2020-03-11 11:00:00,130.18,130.69,129.55,130.49,66346.0,116.5661,117.0228,116.002,116.8437,66346.0
2020-03-11 11:30:00,130.49,130.58,128.67,129.11,64385.0,116.8437,116.9243,115.214,115.608,64385.0
2020-03-11 12:00:00,129.1,129.73,127.63,127.93,79089.0,115.5991,116.1632,114.2828,114.5514,79089.0
2020-03-11 12:30:00,127.9,127.9,125.93,126.95,72817.0,114.5246,114.5246,112.7606,113.6739,72817.0
2020-03-11 13:00:00,126.9,127.01,126.05,126.45,88097.0,113.6291,113.7276,112.868,113.2262,88097.0
2020-03-11 13:30:00,126.48,127.09,125.36,126.45,85382.0,113.2531,113.7993,112.2502,113.2262,85382.0
2020-03-11 14:00:00,126.53,126.56,124.63,124.77,94095.0,113.2978,113.3247,111.5965,111.7219,94095.0
2020-03-11 14:30:00,124.68,125.75,124.46,125.27,71383.0,111.6413,112.5994,111.4443,112.1696,71383.0
2020-03-11 15:00:00,125.19,125.25,123.58,123.89,131187.0,112.098,112.1517,110.6563,110.9339,131187.0
2020-03-11 15:30:00,123.75,126.7,123.41,125.59,270376.0,110.8086,113.4501,110.5041,112.4561,270376.0
2020-03-12 09:30:00,116.99,120.33,115.0,119.14,51126.0,104.7555,107.7462,102.9736,106.6807,51126.0
2020-03-12 10:00:00,119.49,119.55,115.88,116.34,46365.0,106.9941,107.0478,103.7616,104.1735,46365.0
2020-03-12 10:30:00,116.42,117.15,115.28,115.63,90350.0,104.2451,104.8988,103.2243,103.5377,90350.0
2020-03-12 11:00:00,115.55,115.71,114.04,114.78,98982.0,103.4661,103.6094,102.114,102.7766,98982.0
2020-03-12 11:30:00,114.81,115.28,112.63,113.2,98099.0,102.8035,103.2243,100.8515,101.3619,98099.0
2020-03-12 12:00:00,113.32,115.82,113.17,115.7,63371.0,101.4693,103.7079,101.335,103.6004,63371.0
2020-03-12 12:30:00,115.59,118.44,114.0,117.13,89192.0,103.5019,106.0539,102.0782,104.8809,89192.0
2020-03-12 13:00:00,117.15,118.17,114.53,114.77,99900.0,104.8988,105.8121,102.5528,102.7677,99900.0
2020-03-12 13:30:00,114.81,117.04,113.81,116.97,71185.0,102.8035,104.8003,101.9081,104.7376,71185.0
2020-03-12 14:00:00,117.07,117.54,113.96,114.29,108262.0,104.8271,105.248,102.0424,102.3379,108262.0
2020-03-12 14:30:00,114.29,114.4,112.88,113.02,57021.0,102.3379,102.4364,101.0753,101.2007,57021.0
2020-03-12 15:00:00,113.02,113.62,111.16,111.29,82494.0,101.2007,101.7379,99.5352,99.6516,82494.0
2020-03-12 15:30:00,111.26,111.35,109.02,109.17,282694.0,99.6247,99.7053,97.619,97.7533,282694.0
2020-03-13 09:30:00,114.08,115.31,110.02,110.32,60768.0,102.1498,103.2512,98.5144,98.783,60768.0
2020-03-13 10:00:00,110.33,112.48,110.32,110.91,29788.0,98.792,100.7172,98.783,99.3113,29788.0
2020-03-13 10:30:00,111.18,111.6,109.38,109.41,85417.0,99.5531,99.9292,97.9413,97.9682,85417.0
2020-03-13 11:00:00,109.48,110.64,107.71,107.71,75518.0,98.0309,99.0696,96.446,96.446,75518.0
2020-03-13 11:30:00,107.75,107.95,105.15,106.17,46121.0,96.4818,96.6609,94.1537,95.067,46121.0
2020-03-13 12:00:00,106.28,106.95,105.4,105.78,37433.0,95.1655,95.7655,94.3776,94.7178,37433.0
2020-03-13 12:30:00,105.71,107.35,105.71,106.71,45798.0,94.6551,96.1236,94.6551,95.5506,45798.0
2020-03-13 13:00:00,106.67,108.47,105.55,108.47,102540.0,95.5147,97.1265,94.5119,97.1265,102540.0
2020-03-13 13:30:00,108.7,109.54,108.29,109.03,69612.0,97.3325,98.0846,96.9653,97.6279,69612.0
2020-03-13 14:00:00,108.94,109.72,108.36,108.41,32411.0,97.5474,98.2458,97.028,97.0728,32411.0
2020-03-13 14:30:00,108.48,108.84,107.65,108.43,41976.0,97.1355,97.4578,96.3923,97.0907,41976.0
2020-03-13 15:00:00,108.56,109.34,107.9,109.02,62053.0,97.2071,97.9055,96.6161,97.619,62053.0
2020-03-13 15:30:00,108.94,113.76,107.92,113.68,211925.0,97.5474,101.8633,96.634,101.7917,211925.0
2020-03-16 09:30:00,102.83,107.49,102.73,106.23,44395.0,92.0763,96.249,91.9868,95.1208,44395.0
2020-03-16 10:00:00,106.19,106.19,102.11,103.33,44713.0,95.0849,95.0849,91.4316,92.524,44713.0
2020-03-16 10:30:00,103.16,104.99,101.08,101.09,78786.0,92.3718,94.0104,90.5093,90.5183,78786.0
2020-03-16 11:00:00,101.14,106.17,100.89,105.14,81503.0,90.5631,95.067,90.3392,94.1447,81503.0
2020-03-16 11:30:00,105.0,105.14,101.76,101.9,41948.0,94.0194,94.1447,91.1182,91.2436,41948.0
2020-03-16 12:00:00,102.29,103.5,102.26,103.2,85941.0,91.5928,92.6763,91.5659,92.4076,85941.0
2020-03-16 12:30:00,102.85,103.19,101.78,102.17,42173.0,92.0942,92.3987,91.1361,91.4853,42173.0
2020-03-16 13:00:00,102.17,103.43,101.6,101.6,34938.0,91.4853,92.6136,90.975,90.975,34938.0
2020-03-16 13:30:00,101.57,101.69,100.53,100.53,36676.0,90.9481,91.0555,90.0168,90.0168,36676.0
2020-03-16 14:00:00,100.77,100.77,98.24,98.76,37427.0,90.2318,90.2318,87.9663,88.432,37427.0
2020-03-16 14:30:00,98.97,101.43,98.7,101.28,98048.0,88.62,90.8227,88.3782,90.6884,98048.0
2020-03-16 15:00:00,101.17,101.64,100.07,100.18,116216.0,90.5899,91.0108,89.605,89.7035,116216.0
2020-03-16 15:30:00,100.2,100.28,93.88,95.25,282307.0,89.7214,89.793,84.0623,85.289,282307.0
2020-03-17 09:30:00,97.15,98.45,92.78,92.89,55495.0,86.9903,88.1544,83.0773,83.1758,55495.0
2020-03-17 10:00:00,92.83,98.37,92.64,97.87,58267.0,83.1221,88.0827,82.952,87.635,58267.0
2020-03-17 10:30:00,97.58,97.79,94.57,95.08,88975.0,87.3754,87.5634,84.6801,85.1368,88975.0
2020-03-17 11:00:00,95.01,98.37,94.97,97.88,36814.0,85.0741,88.0827,85.0383,87.644,36814.0
2020-03-17 11:30:00,97.58,98.58,96.72,98.52,76126.0,87.3754,88.2708,86.6053,88.2171,76126.0
2020-03-17 12:00:00,98.66,101.92,98.54,98.69,51199.0,88.3424,91.2615,88.235,88.3693,51199.0
2020-03-17 12:30:00,98.65,98.78,95.05,96.73,60860.0,88.3335,88.4499,85.1099,86.6142,60860.0
2020-03-17 13:00:00,97.06,97.06,94.23,95.59,69266.0,86.9097,86.9097,84.3757,85.5935,69266.0
2020-03-17 13:30:00,95.23,97.9,95.09,96.97,49443.0,85.2711,87.6619,85.1458,86.8291,49443.0
2020-03-17 14:00:00,97.12,99.26,96.69,98.85,56682.0,86.9635,88.8797,86.5784,88.5125,56682.0
2020-03-17 14:30:00,98.68,99.8,97.22,98.34,50314.0,88.3603,89.3632,87.053,88.0559,50314.0
2020-03-17 15:00:00,98.36,98.48,96.59,96.88,79654.0,88.0738,88.1812,86.4889,86.7486,79654.0
2020-03-17 15:30:00,96.84,100.3,96.84,100.25,317904.0,86.7127,89.8109,86.7127,89.7661,317904.0
2020-03-18 09:30:00,92.63,94.46,90.01,92.5,80357.0,82.943,84.5816,80.597,82.8266,80357.0
2020-03-18 10:00:00,92.29,92.31,88.52,88.56,64302.0,82.6386,82.6565,79.2628,79.2986,64302.0
2020-03-18 10:30:00,88.94,89.68,84.76,84.92,126695.0,79.6389,80.3015,75.896,76.0393,126695.0
2020-03-18 11:00:00,84.81,85.13,80.86,84.22,95630.0,75.9408,76.2273,72.4039,75.4125,95630.0
2020-03-18 11:30:00,84.19,86.21,83.95,85.58,38046.0,75.3856,77.1944,75.1707,76.6303,38046.0
2020-03-18 12:00:00,84.99,87.45,84.65,85.06,45981.0,76.102,78.3047,75.7975,76.1647,45981.0
2020-03-18 12:30:00,85.16,86.48,83.83,84.48,34409.0,76.2542,77.4362,75.0633,75.6453,34409.0
2020-03-18 13:00:00,83.64,84.69,83.0,83.0,41090.0,74.8932,75.8334,74.3201,74.3201,41090.0
2020-03-18 13:30:00,83.0,84.73,83.0,83.12,106451.0,74.3201,75.8692,74.3201,74.4275,106451.0
2020-03-18 14:00:00,83.15,83.37,78.56,80.41,78081.0,74.4544,74.6514,70.3444,72.0009,78081.0
2020-03-18 14:30:00,80.5,89.54,80.0,89.14,144498.0,72.0815,80.1762,71.6338,79.818,144498.0
2020-03-18 15:00:00,89.25,89.32,86.4,88.3,130715.0,79.9165,79.9792,77.3645,79.0658,130715.0
2020-03-18 15:30:00,88.25,88.84,82.96,88.74,294528.0,79.0211,79.5494,74.2843,79.4598,294528.0
2020-03-19 09:30:00,86.48,88.1,81.68,83.0,58879.0,77.6613,79.1161,73.3508,74.5362,58879.0
2020-03-19 10:00:00,83.21,86.99,81.62,86.9,166421.0,74.7248,78.1193,73.2969,78.0385,166421.0
2020-03-19 10:30:00,86.57,88.72,86.0,86.0,85564.0,77.7422,79.6729,77.2303,77.2303,85564.0
2020-03-19 11:00:00,86.0,89.42,84.47,89.42,63823.0,77.2303,80.3015,75.8563,80.3015,63823.0
2020-03-19 11:30:00,89.37,89.38,86.68,86.68,88684.0,80.2566,80.2656,77.8409,77.8409,88684.0
2020-03-19 12:00:00,86.69,86.98,82.44,84.26,53006.0,77.8499,78.1104,74.0333,75.6677,53006.0
2020-03-19 12:30:00,84.83,86.89,84.82,85.45,35622.0,76.1796,78.0295,76.1706,76.7364,35622.0
2020-03-19 13:00:00,85.54,86.78,85.25,85.44,35487.0,76.8172,77.9308,76.5568,76.7274,35487.0
2020-03-19 13:30:00,85.26,86.98,84.47,86.11,45496.0,76.5658,78.1104,75.8563,77.3291,45496.0
2020-03-19 14:00:00,85.96,88.05,85.92,88.05,36507.0,77.1944,79.0712,77.1584,79.0712,36507.0
2020-03-19 14:30:00,88.05,88.34,86.72,86.83,33258.0,79.0712,79.3317,77.8769,77.9757,33258.0
2020-03-19 15:00:00,86.85,87.07,85.72,86.42,76047.0,77.9936,78.1912,76.9788,77.6075,76047.0
2020-03-19 15:30:00,86.42,87.22,85.71,85.95,138432.0,77.6075,78.3259,76.9699,77.1854,138432.0
2020-03-20 09:30:00,86.49,89.0,82.76,84.25,143237.0,77.6703,79.9244,74.3207,75.6587,143237.0
2020-03-20 10:00:00,84.04,85.27,83.01,83.75,56982.0,75.4702,76.5747,74.5452,75.2097,56982.0
2020-03-20 10:30:00,83.7,84.94,82.06,84.5,59490.0,75.1648,76.2784,73.6921,75.8833,59490.0
2020-03-20 11:00:00,84.4,85.94,81.45,81.45,51609.0,75.7934,77.1764,73.1443,73.1443,51609.0
2020-03-20 11:30:00,81.07,82.25,78.05,79.47,85028.0,72.803,73.8627,70.091,71.3662,85028.0
2020-03-20 12:00:00,79.73,80.36,77.9,78.34,49699.0,71.5997,72.1654,69.9563,70.3514,49699.0
2020-03-20 12:30:00,78.42,82.53,78.42,80.18,90844.0,70.4232,74.1141,70.4232,72.0038,90844.0
2020-03-20 13:00:00,80.6,80.76,78.43,79.5,74449.0,72.3809,72.5246,70.4322,71.3931,74449.0
2020-03-20 13:30:00,79.52,80.32,78.62,79.57,40983.0,71.4111,72.1295,70.6029,71.456,40983.0
2020-03-20 14:00:00,79.74,80.23,78.37,79.31,52432.0,71.6086,72.0487,70.3783,71.2225,52432.0
2020-03-20 14:30:00,79.37,79.81,76.95,76.96,64287.0,71.2764,71.6715,69.1031,69.1121,64287.0
2020-03-20 15:00:00,77.04,77.1,73.74,75.08,134315.0,69.184,69.2379,66.2205,67.4238,134315.0
2020-03-20 15:30:00,74.84,77.23,73.84,75.03,199213.0,67.2083,69.3546,66.3103,67.3789,199213.0
2020-03-23 09:30:00,74.97,77.0,71.32,76.41,61187.0,67.3251,69.1481,64.0473,68.6182,61187.0
2020-03-23 10:00:00,76.84,77.61,74.16,77.61,63786.0,69.0044,69.6958,66.5977,69.6958,63786.0
2020-03-23 10:30:00,77.56,78.25,75.5,75.79,53701.0,69.6509,70.2706,67.801,68.0614,53701.0
2020-03-23 11:00:00,75.86,76.84,73.75,74.0,42868.0,68.1243,69.0044,66.2295,66.454,42868.0
2020-03-23 11:30:00,73.99,74.33,73.15,73.69,63697.0,66.445,66.7503,65.6906,66.1756,63697.0
2020-03-23 12:00:00,73.64,74.96,73.03,73.6,45522.0,66.1307,67.3161,65.5829,66.0948,45522.0
2020-03-23 12:30:00,73.66,77.27,72.66,76.87,49077.0,66.1486,69.3905,65.2506,69.0313,49077.0
2020-03-23 13:00:00,77.08,77.8,76.12,76.25,41008.0,69.2199,69.8665,68.3578,68.4745,41008.0
2020-03-23 13:30:00,76.25,79.79,76.09,77.38,79009.0,68.4745,71.6535,68.3308,69.4893,79009.0
2020-03-23 14:00:00,77.55,79.38,76.7,78.86,85553.0,69.642,71.2854,68.8786,70.8184,85553.0
2020-03-23 14:30:00,78.86,79.94,78.07,78.5,97444.0,70.8184,71.7882,70.1089,70.4951,97444.0
2020-03-23 15:00:00,78.63,79.2,77.06,77.67,108120.0,70.6118,71.1237,69.2019,69.7497,108120.0
2020-03-23 15:30:00,77.6,78.44,76.21,76.51,239515.0,69.6869,70.4412,68.4386,68.708,239515.0
2020-03-24 09:30:00,82.71,86.8,81.42,81.42,143227.0,74.2758,77.9487,73.1173,73.1173,143227.0
2020-03-24 10:00:00,81.79,84.12,81.42,84.0,131549.0,73.4496,75.542,73.1173,75.4342,131549.0
2020-03-24 10:30:00,83.95,86.78,83.57,86.21,180032.0,75.3893,77.9308,75.0481,77.4189,180032.0
2020-03-24 11:00:00,85.9,85.94,82.31,82.79,84210.0,77.1405,77.1764,73.9166,74.3476,84210.0
2020-03-24 11:30:00,83.19,84.28,81.7,83.75,70538.0,74.7068,75.6857,73.3688,75.2097,70538.0
2020-03-24 12:00:00,83.81,86.96,83.22,86.14,101447.0,75.2636,78.0924,74.7338,77.356,101447.0
2020-03-24 12:30:00,86.15,87.26,84.09,84.87,61976.0,77.365,78.3618,75.5151,76.2155,61976.0
2020-03-24 13:00:00,84.5,84.75,82.54,83.33,70799.0,75.8833,76.1078,74.1231,74.8326,70799.0
2020-03-24 13:30:00,83.47,84.43,83.3,83.83,47692.0,74.9583,75.8204,74.8056,75.2816,47692.0
2020-03-24 14:00:00,83.61,86.55,83.09,85.65,49958.0,75.084,77.7242,74.617,76.916,49958.0
2020-03-24 14:30:00,85.78,87.61,85.41,87.56,78531.0,77.0327,78.6761,76.7005,78.6312,78531.0
2020-03-24 15:00:00,87.45,87.57,84.77,84.87,134953.0,78.5324,78.6402,76.1257,76.2155,134953.0
2020-03-24 15:30:00,85.02,86.65,84.75,86.2,140136.0,76.3502,77.814,76.1078,77.4099,140136.0
2020-03-25 09:30:00,87.33,89.9,85.14,85.33,60872.0,78.4247,80.7326,76.458,76.6286,60872.0
2020-03-25 10:00:00,85.23,87.55,85.07,86.32,45104.0,76.5388,78.6222,76.3951,77.5177,45104.0
2020-03-25 10:30:00,86.33,89.24,85.9,87.44,37727.0,77.5266,80.1399,77.1405,78.5234,37727.0
2020-03-25 11:00:00,86.83,89.95,86.83,89.57,88600.0,77.9757,80.7775,77.9757,80.4362,88600.0
2020-03-25 11:30:00,89.74,91.55,89.4,90.99,26773.0,80.5889,82.2143,80.2836,81.7114,26773.0
2020-03-25 12:00:00,90.88,93.43,90.67,93.43,33700.0,81.6127,83.9026,81.4241,83.9026,33700.0
2020-03-25 12:30:00,93.11,94.89,92.23,92.49,45598.0,83.6153,85.2137,82.825,83.0585,45598.0
2020-03-25 13:00:00,92.47,95.78,92.47,95.77,19242.0,83.0405,86.013,83.0405,86.004,19242.0
2020-03-25 13:30:00,95.52,96.61,94.85,94.86,22140.0,85.7795,86.7584,85.1778,85.1868,22140.0
2020-03-25 14:00:00,95.05,95.19,92.42,93.62,89869.0,85.3574,85.4832,82.9956,84.0733,89869.0
2020-03-25 14:30:00,93.68,94.61,92.63,93.94,50482.0,84.1271,84.9623,83.1842,84.3606,50482.0
2020-03-25 15:00:00,93.79,94.6,92.9,93.27,51814.0,84.2259,84.9533,83.4267,83.7589,51814.0
2020-03-25 15:30:00,93.3,93.64,90.0,90.3,205428.0,83.7859,84.0912,80.8224,81.0918,205428.0
2020-03-26 09:30:00,91.42,93.25,90.58,92.51,100760.0,82.0976,83.741,81.3433,83.0764,100760.0
2020-03-26 10:00:00,92.46,95.15,91.03,92.19,59733.0,83.0315,85.4472,81.7474,82.7891,59733.0
2020-03-26 10:30:00,92.01,94.03,91.61,92.76,55984.0,82.6274,84.4414,82.2682,83.301,55984.0
2020-03-26 11:00:00,92.75,96.57,92.39,95.53,256361.0,83.292,86.7224,82.9687,85.7885,256361.0
2020-03-26 11:30:00,95.57,96.66,95.06,96.02,51775.0,85.8244,86.8033,85.3664,86.2285,51775.0
2020-03-26 12:00:00,96.31,96.42,94.56,95.2,61271.0,86.4889,86.5877,84.9174,85.4921,61271.0
2020-03-26 12:30:00,95.06,95.84,94.52,95.18,69000.0,85.3664,86.0669,84.8815,85.4742,69000.0
2020-03-26 13:00:00,95.4,96.3,94.44,95.82,77545.0,85.6717,86.48,84.8096,86.0489,77545.0
2020-03-26 13:30:00,95.78,97.12,94.88,96.55,101478.0,86.013,87.2163,85.2048,86.7045,101478.0
2020-03-26 14:00:00,96.7,97.24,95.55,96.25,74805.0,86.8392,87.3241,85.8064,86.4351,74805.0
2020-03-26 14:30:00,96.23,97.22,96.2,96.56,80577.0,86.4171,87.3061,86.3902,86.7135,80577.0
2020-03-26 15:00:00,96.51,96.6,93.73,95.31,89828.0,86.6686,86.7494,84.172,85.5909,89828.0
2020-03-26 15:30:00,95.32,97.65,94.7,96.91,177444.0,85.5999,87.6923,85.0431,87.0278,177444.0
2020-03-27 09:30:00,93.1,94.21,91.39,92.42,34173.0,83.6063,84.6031,82.0707,82.9956,34173.0
2020-03-27 10:00:00,92.55,94.82,92.01,94.48,37330.0,83.1124,85.1509,82.6274,84.8456,37330.0
2020-03-27 10:30:00,94.73,95.03,93.75,94.18,53008.0,85.0701,85.3395,84.19,84.5761,53008.0
2020-03-27 11:00:00,94.09,94.71,92.89,93.29,25691.0,84.4953,85.0521,83.4177,83.7769,25691.0
2020-03-27 11:30:00,93.4,93.58,92.07,92.47,16086.0,83.8757,84.0373,82.6813,83.0405,16086.0
2020-03-27 12:00:00,92.63,93.97,92.56,93.56,22476.0,83.1842,84.3876,83.1213,84.0194,22476.0
2020-03-27 12:30:00,93.4,94.99,93.4,94.76,24592.0,83.8757,85.3036,83.8757,85.097,24592.0
2020-03-27 13:00:00,94.73,96.64,94.23,94.82,23324.0,85.0701,86.7853,84.6211,85.1509,23324.0
2020-03-27 13:30:00,94.83,96.71,94.55,96.37,29571.0,85.1599,86.8482,84.9084,86.5428,29571.0
2020-03-27 14:00:00,96.06,97.82,95.23,96.62,30820.0,86.2644,87.845,85.5191,86.7673,30820.0
2020-03-27 14:30:00,97.0,97.71,96.39,97.36,26244.0,87.1086,87.7462,86.5608,87.4319,26244.0
2020-03-27 15:00:00,97.44,100.21,97.07,99.43,50961.0,87.5037,89.9912,87.1714,89.2908,50961.0
2020-03-27 15:30:00,99.19,99.43,95.1,95.6,123620.0,89.0753,89.2908,85.4023,85.8513,123620.0
2020-03-30 09:30:00,94.5,95.97,89.86,93.51,69672.0,84.8635,86.1836,80.6967,83.9745,69672.0
2020-03-30 10:00:00,93.69,94.86,92.12,93.86,34989.0,84.1361,85.1868,82.7262,84.2888,34989.0
2020-03-30 10:30:00,93.53,96.03,93.47,94.45,37345.0,83.9924,86.2375,83.9386,84.8186,37345.0
2020-03-30 11:00:00,94.45,97.16,94.45,97.16,24333.0,84.8186,87.2523,84.8186,87.2523,24333.0
2020-03-30 11:30:00,97.0,97.87,96.28,97.5,27293.0,87.1086,87.8899,86.462,87.5576,27293.0
2020-03-30 12:00:00,97.57,97.78,96.61,97.19,40293.0,87.6205,87.809,86.7584,87.2792,40293.0
2020-03-30 12:30:00,97.09,97.11,96.25,96.48,37606.0,87.1894,87.2074,86.4351,86.6416,37606.0
2020-03-30 13:00:00,96.2,96.99,95.53,96.83,55039.0,86.3902,87.0996,85.7885,86.9559,55039.0
2020-03-30 13:30:00,96.73,97.17,94.78,95.14,43157.0,86.8661,87.2612,85.115,85.4383,43157.0
2020-03-30 14:00:00,94.97,95.44,93.97,95.11,73923.0,85.2856,85.7077,84.3876,85.4113,73923.0
2020-03-30 14:30:00,94.83,96.1,94.83,95.4,26375.0,85.1599,86.3004,85.1599,85.6717,26375.0
2020-03-30 15:00:00,95.49,96.42,94.95,95.2,50888.0,85.7526,86.5877,85.2676,85.4921,50888.0
2020-03-30 15:30:00,95.31,97.33,95.31,96.7,173106.0,85.5909,87.4049,85.5909,86.8392,173106.0
2020-03-31 09:30:00,95.56,97.25,94.86,96.09,68011.0,85.8154,87.3331,85.1868,86.2914,68011.0
2020-03-31 10:00:00,95.9,97.38,95.77,95.91,59394.0,86.1208,87.4498,86.004,86.1297,59394.0
2020-03-31 10:30:00,95.82,96.78,95.73,95.85,44536.0,86.0489,86.911,85.9681,86.0759,44536.0
2020-03-31 11:00:00,95.8,96.15,95.49,95.72,18906.0,86.031,86.3453,85.7526,85.9591,18906.0
2020-03-31 11:30:00,95.78,96.75,95.02,96.58,26296.0,86.013,86.8841,85.3305,86.7314,26296.0
2020-03-31 12:00:00,96.61,96.78,95.82,96.05,28689.0,86.7584,86.911,86.0489,86.2555,28689.0
2020-03-31 12:30:00,96.05,96.14,95.44,95.58,21242.0,86.2555,86.3363,85.7077,85.8334,21242.0
2020-03-31 13:00:00,95.65,95.89,94.69,94.96,29083.0,85.8962,86.1118,85.0341,85.2766,29083.0
2020-03-31 13:30:00,94.87,95.7,94.87,95.54,48989.0,85.1958,85.9411,85.1958,85.7975,48989.0
2020-03-31 14:00:00,95.44,95.54,94.71,95.23,58973.0,85.7077,85.7975,85.0521,85.5191,58973.0
2020-03-31 14:30:00,95.23,95.38,94.63,94.98,39357.0,85.5191,85.6538,84.9803,85.2946,39357.0
2020-03-31 15:00:00,94.91,95.04,92.9,93.28,82293.0,85.2317,85.3485,83.4267,83.7679,82293.0
2020-03-31 15:30:00,93.27,94.29,92.98,93.32,179591.0,83.7589,84.6749,83.4985,83.8038,179591.0
2020-04-01 09:30:00,89.63,90.96,88.0,89.95,62925.0,80.4901,81.6845,79.0263,80.7775,62925.0
2020-04-01 10:00:00,89.81,91.5,89.73,91.45,41280.0,80.6518,82.1694,80.5799,82.1245,41280.0
2020-04-01 10:30:00,91.46,92.7,90.65,90.91,38891.0,82.1335,83.2471,81.4061,81.6396,38891.0
2020-04-01 11:00:00,90.85,91.61,89.78,90.05,37488.0,81.5857,82.2682,80.6248,80.8673,37488.0
2020-04-01 11:30:00,90.19,90.89,89.74,90.19,32117.0,80.993,81.6216,80.5889,80.993,32117.0
2020-04-01 12:00:00,90.19,90.46,89.56,89.95,45810.0,80.993,81.2355,80.4273,80.7775,45810.0
2020-04-01 12:30:00,90.11,90.48,89.5,90.1,26996.0,80.9212,81.2535,80.3734,80.9122,26996.0
2020-04-01 13:00:00,89.99,90.59,89.92,90.12,20008.0,80.8134,81.3522,80.7506,80.9302,20008.0
2020-04-01 13:30:00,89.99,90.54,89.62,90.19,21588.0,80.8134,81.3073,80.4811,80.993,21588.0
2020-04-01 14:00:00,90.39,90.63,89.58,90.14,36879.0,81.1726,81.3882,80.4452,80.9481,36879.0
2020-04-01 14:30:00,90.0,90.6,89.79,90.05,71924.0,80.8224,81.3612,80.6338,80.8673,71924.0
2020-04-01 15:00:00,90.05,90.27,88.66,88.9,45855.0,80.8673,81.0649,79.619,79.8346,45855.0
2020-04-01 15:30:00,88.92,89.56,87.12,89.16,236547.0,79.8525,80.4273,78.2361,80.0681,236547.0
2020-04-02 09:30:00,87.71,87.93,84.64,87.03,220000.0,78.7659,78.9635,76.009,78.1553,220000.0
2020-04-02 10:00:00,87.18,88.2,86.29,87.5,170457.0,78.29,79.2059,77.4907,78.5773,170457.0
2020-04-02 10:30:00,87.49,89.62,87.3,87.87,87484.0,78.5684,80.4811,78.3977,78.9096,87484.0
2020-04-02 11:00:00,87.64,88.94,86.76,87.73,154747.0,78.7031,79.8705,77.9128,78.7839,154747.0
2020-04-02 11:30:00,88.22,89.11,87.77,88.64,39088.0,79.2239,80.0232,78.8198,79.6011,39088.0
2020-04-02 12:00:00,88.51,89.31,85.56,85.66,51220.0,79.4843,80.2028,76.8352,76.925,51220.0
2020-04-02 12:30:00,85.68,86.25,84.7,84.97,117135.0,76.9429,77.4548,76.0629,76.3053,117135.0
2020-04-02 13:00:00,84.97,85.25,81.95,82.66,127970.0,76.3053,76.5568,73.5933,74.2309,127970.0
2020-04-02 13:30:00,82.77,84.24,81.93,83.95,231722.0,74.3297,75.6498,73.5753,75.3893,231722.0
2020-04-02 14:00:00,83.95,84.24,82.29,83.16,181484.0,75.3893,75.6498,73.8986,74.6799,181484.0
2020-04-02 14:30:00,83.08,83.56,82.13,83.26,106226.0,74.6081,75.0391,73.7549,74.7697,106226.0
2020-04-02 15:00:00,83.27,83.95,83.27,83.58,205687.0,74.7787,75.3893,74.7787,75.0571,205687.0
2020-04-02 15:30:00,83.61,89.89,82.72,88.3,715441.0,75.084,80.7236,74.2848,79.2958,715441.0
2020-04-03 09:30:00,86.14,86.91,84.01,84.61,116807.0,77.356,78.0475,75.4432,75.982,116807.0
2020-04-03 10:00:00,84.5,85.07,83.58,84.17,59599.0,75.8833,76.3951,75.0571,75.5869,59599.0
2020-04-03 10:30:00,84.03,84.65,82.73,83.74,44759.0,75.4612,76.018,74.2937,75.2008,44759.0
2020-04-03 11:00:00,83.58,83.95,83.16,83.6,42797.0,75.0571,75.3893,74.6799,75.075,42797.0
2020-04-03 11:30:00,83.56,84.1,83.39,84.06,30902.0,75.0391,75.524,74.8864,75.4881,30902.0
2020-04-03 12:00:00,84.0,84.13,83.35,83.77,47630.0,75.4342,75.551,74.8505,75.2277,47630.0
2020-04-03 12:30:00,83.76,83.99,82.97,83.68,23972.0,75.2187,75.4253,74.5093,75.1469,23972.0
2020-04-03 13:00:00,83.66,84.0,83.43,83.66,14816.0,75.1289,75.4342,74.9224,75.1289,14816.0
2020-04-03 13:30:00,83.61,83.9,83.16,83.71,23423.0,75.084,75.3444,74.6799,75.1738,23423.0
2020-04-03 14:00:00,83.8,84.38,83.3,84.38,56989.0,75.2546,75.7755,74.8056,75.7755,56989.0
2020-04-03 14:30:00,84.28,85.1,84.05,84.8,36483.0,75.6857,76.4221,75.4791,76.1527,36483.0
2020-04-03 15:00:00,84.92,85.03,83.85,84.37,52368.0,76.2604,76.3592,75.2995,75.7665,52368.0
2020-04-03 15:30:00,84.26,85.34,83.16,84.67,271308.0,75.6677,76.6376,74.6799,76.0359,271308.0
2020-04-06 09:30:00,89.44,93.63,88.53,93.23,87687.0,80.3195,84.0822,79.5023,83.723,87687.0
2020-04-06 10:00:00,93.15,95.76,93.15,94.7,72089.0,83.6512,85.995,83.6512,85.0431,72089.0
2020-04-06 10:30:00,94.4,94.77,92.67,92.84,85960.0,84.7737,85.106,83.2201,83.3728,85960.0
2020-04-06 11:00:00,92.86,93.75,91.52,93.65,61378.0,83.3908,84.19,82.1874,84.1002,61378.0
2020-04-06 11:30:00,93.69,95.07,93.69,94.84,44606.0,84.1361,85.3754,84.1361,85.1688,44606.0
2020-04-06 12:00:00,94.8,95.18,94.38,94.52,51211.0,85.1329,85.4742,84.7558,84.8815,51211.0
2020-04-06 12:30:00,94.56,95.87,94.39,95.84,82348.0,84.9174,86.0938,84.7647,86.0669,82348.0
2020-04-06 13:00:00,95.84,98.26,95.49,97.58,77737.0,86.0669,88.2401,85.7526,87.6294,77737.0
2020-04-06 13:30:00,97.53,98.3,97.35,97.57,61791.0,87.5845,88.276,87.4229,87.6205,61791.0
2020-04-06 14:00:00,97.59,97.59,96.22,96.83,32734.0,87.6384,87.6384,86.4081,86.9559,32734.0
2020-04-06 14:30:00,96.72,97.09,96.17,96.61,77394.0,86.8571,87.1894,86.3632,86.7584,77394.0
2020-04-06 15:00:00,96.58,96.76,95.82,96.16,56686.0,86.7314,86.8931,86.0489,86.3542,56686.0
2020-04-06 15:30:00,96.16,96.71,95.56,95.81,234069.0,86.3542,86.8482,85.8154,86.0399,234069.0
2020-04-07 09:30:00,102.23,103.72,101.04,102.52,198065.0,91.8053,93.1433,90.7366,92.0657,198065.0
2020-04-07 10:00:00,102.56,102.56,99.51,100.33,77325.0,92.1016,92.1016,89.3626,90.099,77325.0
2020-04-07 10:30:00,100.4,100.61,97.48,98.23,40178.0,90.1619,90.3505,87.5396,88.2132,40178.0
2020-04-07 11:00:00,98.23,102.11,97.84,102.0,81943.0,88.2132,91.6975,87.8629,91.5987,81943.0
2020-04-07 11:30:00,102.0,103.06,101.27,101.58,72598.0,91.5987,92.5506,90.9432,91.2215,72598.0
2020-04-07 12:00:00,101.7,102.52,101.48,101.78,29779.0,91.3293,92.0657,91.1317,91.4012,29779.0
2020-04-07 12:30:00,101.86,102.66,101.12,102.53,36088.0,91.473,92.1914,90.8085,92.0747,36088.0
2020-04-07 13:00:00,102.53,103.09,101.33,101.99,42711.0,92.0747,92.5776,90.997,91.5897,42711.0
2020-04-07 13:30:00,102.09,102.46,101.6,101.84,34605.0,91.6795,92.0118,91.2395,91.455,34605.0
2020-04-07 14:00:00,101.83,101.92,100.27,100.93,44977.0,91.4461,91.5269,90.0451,90.6378,44977.0
2020-04-07 14:30:00,100.69,100.95,99.05,100.72,37166.0,90.4223,90.6558,88.9495,90.4492,37166.0
2020-04-07 15:00:00,100.77,101.7,99.16,99.17,72352.0,90.4941,91.3293,89.0483,89.0573,72352.0
2020-04-07 15:30:00,99.42,100.86,99.15,99.43,111285.0,89.2818,90.575,89.0393,89.2908,111285.0
2020-04-08 09:30:00,101.83,102.42,99.44,100.35,26084.0,91.4461,91.9759,89.2998,90.117,26084.0
2020-04-08 10:00:00,100.27,101.45,98.96,101.13,28336.0,90.0451,91.1048,88.8687,90.8174,28336.0
2020-04-08 10:30:00,101.21,102.99,101.07,102.44,23652.0,90.8893,92.4878,90.7636,91.9938,23652.0
2020-04-08 11:00:00,102.5,103.22,102.12,102.98,15690.0,92.0477,92.6943,91.7065,92.4788,15690.0
2020-04-08 11:30:00,102.81,103.95,102.66,102.79,45877.0,92.3261,93.3499,92.1914,92.3082,45877.0
2020-04-08 12:00:00,102.83,103.49,102.66,102.87,11247.0,92.3441,92.9368,92.1914,92.38,11247.0
2020-04-08 12:30:00,103.0,103.4,102.74,103.15,12739.0,92.4967,92.856,92.2633,92.6314,12739.0
2020-04-08 13:00:00,103.07,103.19,102.13,102.65,18634.0,92.5596,92.6674,91.7155,92.1824,18634.0
2020-04-08 13:30:00,102.56,102.64,101.12,101.45,18948.0,92.1016,92.1735,90.8085,91.1048,18948.0
2020-04-08 14:00:00,101.23,102.61,101.23,102.39,15351.0,90.9072,92.1465,90.9072,91.9489,15351.0
2020-04-08 14:30:00,102.42,103.25,102.06,102.16,32340.0,91.9759,92.7213,91.6526,91.7424,32340.0
2020-04-08 15:00:00,102.12,102.49,101.34,101.92,34279.0,91.7065,92.0388,91.006,91.5269,34279.0
2020-04-08 15:30:00,101.94,103.92,101.88,102.47,167548.0,91.5448,93.3229,91.491,92.0208,167548.0
2020-04-09 09:30:00,104.62,107.92,103.33,106.87,53143.0,93.9515,96.915,92.7931,95.9721,53143.0
2020-04-09 10:00:00,106.8,107.38,105.69,106.71,28138.0,95.9092,96.4301,94.9124,95.8284,28138.0
2020-04-09 10:30:00,106.89,106.89,104.68,105.53,20459.0,95.9901,95.9901,94.0054,94.7688,20459.0
2020-04-09 11:00:00,105.27,106.6,105.26,106.42,34720.0,94.5353,95.7296,94.5263,95.568,34720.0
2020-04-09 11:30:00,106.55,107.52,106.08,107.33,40918.0,95.6847,96.5558,95.2627,96.3852,40918.0
2020-04-09 12:00:00,107.45,107.91,106.69,106.84,40872.0,96.493,96.9061,95.8105,95.9452,40872.0
2020-04-09 12:30:00,106.73,108.4,106.65,108.21,39138.0,95.8464,97.3461,95.7745,97.1755,39138.0
2020-04-09 13:00:00,108.12,108.4,107.09,108.27,28474.0,97.0946,97.3461,96.1697,97.2293,28474.0
2020-04-09 13:30:00,108.24,108.81,108.0,108.27,31089.0,97.2024,97.7143,96.9869,97.2293,31089.0
2020-04-09 14:00:00,108.24,108.36,107.14,107.42,46977.0,97.2024,97.3102,96.2146,96.466,46977.0
2020-04-09 14:30:00,107.41,107.58,105.88,106.85,48819.0,96.457,96.6097,95.0831,95.9541,48819.0
2020-04-09 15:00:00,106.92,107.31,106.28,107.3,47062.0,96.017,96.3672,95.4423,96.3583,47062.0
2020-04-09 15:30:00,107.46,107.85,106.62,106.98,161608.0,96.5019,96.8522,95.7476,96.0709,161608.0
2020-04-13 09:30:00,109.02,109.02,104.71,106.05,85243.0,97.9029,97.9029,94.0324,95.2357,85243.0
2020-04-13 10:00:00,105.96,107.17,105.43,106.14,75879.0,95.1549,96.2415,94.6789,95.3165,75879.0
2020-04-13 10:30:00,105.95,106.47,104.57,104.66,34119.0,95.1459,95.6129,93.9066,93.9875,34119.0
2020-04-13 11:00:00,104.55,105.92,103.6,105.92,17722.0,93.8887,95.119,93.0356,95.119,17722.0
2020-04-13 11:30:00,105.62,106.78,105.55,106.47,45882.0,94.8496,95.8913,94.7867,95.6129,45882.0
2020-04-13 12:00:00,106.45,108.67,106.34,107.04,77476.0,95.5949,97.5886,95.4962,96.1248,77476.0
2020-04-13 12:30:00,107.04,107.04,105.18,105.77,20401.0,96.1248,96.1248,94.4544,94.9843,20401.0
2020-04-13 13:00:00,105.62,106.38,104.91,105.56,24684.0,94.8496,95.5321,94.212,94.7957,24684.0
2020-04-13 13:30:00,105.45,106.05,105.35,105.74,19839.0,94.6969,95.2357,94.6071,94.9573,19839.0
2020-04-13 14:00:00,105.83,106.26,105.4,105.86,14084.0,95.0382,95.4243,94.652,95.0651,14084.0
2020-04-13 14:30:00,105.93,106.61,105.76,106.32,22240.0,95.128,95.7386,94.9753,95.4782,22240.0
2020-04-13 15:00:00,106.19,109.06,105.85,108.85,132144.0,95.3614,97.9388,95.0561,97.7502,132144.0
2020-04-13 15:30:00,108.91,110.05,108.48,110.01,254739.0,97.8041,98.8278,97.4179,98.7919,254739.0
2020-04-14 09:30:00,111.24,114.3,111.14,113.36,51301.0,99.8965,102.6444,99.8067,101.8003,51301.0
2020-04-14 10:00:00,113.0,114.57,112.31,114.25,33945.0,101.477,102.8869,100.8574,102.5995,33945.0
2020-04-14 10:30:00,114.34,114.51,112.72,113.42,34784.0,102.6804,102.833,101.2256,101.8542,34784.0
2020-04-14 11:00:00,113.34,113.45,112.29,113.16,33619.0,101.7823,101.8811,100.8394,101.6207,33619.0
2020-04-14 11:30:00,113.27,113.74,113.02,113.19,24609.0,101.7195,102.1416,101.495,101.6476,24609.0
2020-04-14 12:00:00,113.23,114.9,113.18,114.76,50611.0,101.6836,103.1833,101.6387,103.0575,50611.0
2020-04-14 12:30:00,114.75,115.37,114.67,115.22,50724.0,103.0486,103.6053,102.9767,103.4706,50724.0
2020-04-14 13:00:00,115.1,116.06,115.07,115.37,34711.0,103.3629,104.225,103.3359,103.6053,34711.0
2020-04-14 13:30:00,115.49,115.85,115.26,115.84,25453.0,103.7131,104.0364,103.5066,104.0274,25453.0
2020-04-14 14:00:00,115.79,116.06,115.07,116.06,43676.0,103.9825,104.225,103.3359,104.225,43676.0
2020-04-14 14:30:00,116.33,116.33,114.43,114.76,42017.0,104.4674,104.4674,102.7612,103.0575,42017.0
2020-04-14 15:00:00,114.83,115.57,114.16,115.51,47044.0,103.1204,103.7849,102.5187,103.7311,47044.0
2020-04-14 15:30:00,115.48,116.1,115.22,115.46,129554.0,103.7041,104.2609,103.4706,103.6862,129554.0
2020-04-15 09:30:00,110.95,112.95,109.33,111.09,166240.0,99.6361,101.4321,98.1813,99.7618,166240.0
2020-04-15 10:00:00,110.94,111.29,110.26,110.97,58272.0,99.6271,99.9414,99.0164,99.654,58272.0
2020-04-15 10:30:00,110.95,111.33,109.8,110.12,20121.0,99.6361,99.9773,98.6033,98.8907,20121.0
2020-04-15 11:00:00,110.03,110.1,108.89,109.65,22592.0,98.8099,98.8727,97.7861,98.4686,22592.0
2020-04-15 11:30:00,109.75,110.3,109.26,110.14,25366.0,98.5584,99.0523,98.1184,98.9087,25366.0
2020-04-15 12:00:00,110.0,111.13,109.99,111.04,25967.0,98.7829,99.7977,98.774,99.7169,25967.0
2020-04-15 12:30:00,110.86,111.55,110.83,110.97,15615.0,99.5552,100.1749,99.5283,99.654,15615.0
2020-04-15 13:00:00,111.05,111.52,110.76,110.89,14715.0,99.7259,100.1479,99.4654,99.5822,14715.0
2020-04-15 13:30:00,110.81,111.27,110.63,111.17,25488.0,99.5103,99.9234,99.3487,99.8336,25488.0
2020-04-15 14:00:00,111.25,111.54,111.02,111.4,19387.0,99.9055,100.1659,99.6989,100.0402,19387.0
2020-04-15 14:30:00,111.47,112.08,111.41,111.81,15523.0,100.103,100.6508,100.0491,100.4084,15523.0
2020-04-15 15:00:00,111.77,111.97,111.15,111.34,25543.0,100.3724,100.552,99.8157,99.9863,25543.0
2020-04-15 15:30:00,111.29,112.03,111.04,111.98,139804.0,99.9414,100.6059,99.7169,100.561,139804.0
2020-04-16 09:30:00,112.84,113.8,112.14,112.51,38791.0,101.3333,102.1954,100.7047,101.037,38791.0
2020-04-16 10:00:00,112.68,113.12,110.95,113.0,112743.0,101.1896,101.5848,99.6361,101.477,112743.0
2020-04-16 10:30:00,113.19,115.99,112.75,115.75,119093.0,101.6476,104.1621,101.2525,103.9466,119093.0
2020-04-16 11:00:00,115.74,116.49,115.42,116.05,26948.0,103.9376,104.6111,103.6502,104.216,26948.0
2020-04-16 11:30:00,116.05,117.83,116.0,117.25,37407.0,104.216,105.8145,104.1711,105.2936,37407.0
2020-04-16 12:00:00,117.25,117.4,115.07,115.3,45042.0,105.2936,105.4283,103.3359,103.5425,45042.0
2020-04-16 12:30:00,115.11,115.37,113.96,115.16,27925.0,103.3718,103.6053,102.3391,103.4167,27925.0
2020-04-16 13:00:00,115.14,116.94,115.13,116.03,42444.0,103.3988,105.0152,103.3898,104.198,42444.0
2020-04-16 13:30:00,115.9,116.33,115.55,115.91,25974.0,104.0813,104.4674,103.767,104.0903,25974.0
2020-04-16 14:00:00,115.84,116.44,115.48,115.85,26084.0,104.0274,104.5662,103.7041,104.0364,26084.0
2020-04-16 14:30:00,115.82,116.44,115.52,116.07,30526.0,104.0094,104.5662,103.74,104.234,30526.0
2020-04-16 15:00:00,116.01,117.34,115.76,117.25,50459.0,104.1801,105.3744,103.9556,105.2936,50459.0
2020-04-16 15:30:00,117.12,118.22,117.12,117.54,229593.0,105.1769,106.1647,105.1769,105.5541,229593.0
2020-04-17 09:30:00,121.5,123.4,121.11,121.57,65022.0,109.1102,110.8165,108.76,109.1731,65022.0
2020-04-17 10:00:00,121.64,121.69,118.0,118.0,57572.0,109.236,109.2809,105.9671,105.9671,57572.0
2020-04-17 10:30:00,117.77,118.0,116.42,116.96,28412.0,105.7606,105.9671,104.5483,105.0332,28412.0
2020-04-17 11:00:00,116.76,117.07,115.64,115.79,55699.0,104.8536,105.132,103.8478,103.9825,55699.0
2020-04-17 11:30:00,115.81,117.05,115.79,117.03,22947.0,104.0005,105.114,103.9825,105.0961,22947.0
2020-04-17 12:00:00,117.02,117.67,116.55,117.05,22244.0,105.0871,105.6708,104.665,105.114,22244.0
2020-04-17 12:30:00,117.01,117.73,116.62,116.97,22054.0,105.0781,105.7247,104.7279,105.0422,22054.0
2020-04-17 13:00:00,116.97,117.85,116.86,117.44,23304.0,105.0422,105.8324,104.9434,105.4642,23304.0
2020-04-17 13:30:00,117.58,118.09,117.02,117.21,23871.0,105.59,106.048,105.0871,105.2577,23871.0
2020-04-17 14:00:00,117.12,117.95,116.99,117.7,26269.0,105.1769,105.9222,105.0601,105.6977,26269.0
2020-04-17 14:30:00,117.63,117.81,117.11,117.22,23551.0,105.6349,105.7965,105.1679,105.2667,23551.0
2020-04-17 15:00:00,117.34,117.6,116.86,117.24,42193.0,105.3744,105.6079,104.9434,105.2846,42193.0
2020-04-17 15:30:00,117.23,120.0,117.22,118.73,172785.0,105.2757,107.7632,105.2667,106.6227,172785.0
2020-04-20 09:30:00,116.83,117.92,115.7,117.22,66027.0,104.9165,105.8953,103.9017,105.2667,66027.0
2020-04-20 10:00:00,117.29,117.29,115.08,115.65,70204.0,105.3295,105.3295,103.3449,103.8568,70204.0
2020-04-20 10:30:00,115.6,116.79,115.6,116.55,76615.0,103.8119,104.8805,103.8119,104.665,76615.0
2020-04-20 11:00:00,116.5,116.79,116.06,116.49,30091.0,104.6201,104.8805,104.225,104.6111,30091.0
2020-04-20 11:30:00,116.48,117.31,116.39,116.88,25303.0,104.6021,105.3475,104.5213,104.9614,25303.0
2020-04-20 12:00:00,117.06,117.4,116.33,117.37,30006.0,105.123,105.4283,104.4674,105.4014,30006.0
2020-04-20 12:30:00,117.51,117.98,116.88,117.54,27473.0,105.5271,105.9492,104.9614,105.5541,27473.0
2020-04-20 13:00:00,117.44,117.44,115.08,115.8,36958.0,105.4642,105.4642,103.3449,103.9915,36958.0
2020-04-20 13:30:00,115.71,116.33,115.59,116.22,26206.0,103.9107,104.4674,103.8029,104.3687,26206.0
2020-04-20 14:00:00,116.23,116.6,115.63,115.71,16255.0,104.3776,104.7099,103.8388,103.9107,16255.0
2020-04-20 14:30:00,116.0,116.58,115.69,115.72,16614.0,104.1711,104.6919,103.8927,103.9196,16614.0
2020-04-20 15:00:00,115.8,116.91,115.77,116.64,28588.0,103.9915,104.9883,103.9645,104.7458,28588.0
2020-04-20 15:30:00,116.65,116.77,115.32,115.41,125087.0,104.7548,104.8626,103.5604,103.6413,125087.0
2020-04-21 09:30:00,115.47,117.2,113.46,115.36,48216.0,103.6951,105.2487,101.8901,103.5964,48216.0
2020-04-21 10:00:00,115.36,115.79,114.82,115.52,49681.0,103.5964,103.9825,103.1114,103.74,49681.0
2020-04-21 10:30:00,115.45,116.0,114.9,115.23,26889.0,103.6772,104.1711,103.1833,103.4796,26889.0
2020-04-21 11:00:00,114.88,115.2,113.88,114.36,7827.0,103.1653,103.4527,102.2673,102.6983,7827.0
2020-04-21 11:30:00,114.47,114.91,113.5,113.51,35177.0,102.7971,103.1922,101.926,101.935,35177.0
2020-04-21 12:00:00,113.43,114.35,113.14,113.91,32792.0,101.8632,102.6893,101.6027,102.2942,32792.0
2020-04-21 12:30:00,113.72,114.02,113.41,113.64,9469.0,102.1236,102.393,101.8452,102.0517,9469.0
2020-04-21 13:00:00,113.68,114.32,113.05,114.32,45469.0,102.0877,102.6624,101.5219,102.6624,45469.0
2020-04-21 13:30:00,114.17,114.66,113.69,113.99,22773.0,102.5277,102.9677,102.0966,102.3661,22773.0
2020-04-21 14:00:00,113.77,114.15,113.34,113.85,42089.0,102.1685,102.5097,101.7823,102.2403,42089.0
2020-04-21 14:30:00,113.95,113.95,112.97,113.22,29211.0,102.3301,102.3301,101.4501,101.6746,29211.0
2020-04-21 15:00:00,113.35,113.84,112.97,113.53,29675.0,101.7913,102.2314,101.4501,101.953,29675.0
2020-04-21 15:30:00,113.58,113.96,112.98,113.54,105790.0,101.9979,102.3391,101.459,101.9619,105790.0
2020-04-22 09:30:00,115.07,116.34,113.8,114.36,23863.0,103.3359,104.4764,102.1954,102.6983,23863.0
2020-04-22 10:00:00,114.34,114.34,112.69,112.99,17790.0,102.6804,102.6804,101.1986,101.468,17790.0
2020-04-22 10:30:00,113.0,113.59,112.42,112.73,17339.0,101.477,102.0068,100.9562,101.2345,17339.0
2020-04-22 11:00:00,113.0,113.22,112.41,112.9,17211.0,101.477,101.6746,100.9472,101.3872,17211.0
2020-04-22 11:30:00,112.77,113.44,112.52,113.15,15810.0,101.2705,101.8721,101.046,101.6117,15810.0
2020-04-22 12:00:00,113.32,113.8,113.07,113.23,14770.0,101.7644,102.1954,101.5399,101.6836,14770.0
2020-04-22 12:30:00,113.14,113.56,112.95,113.37,9262.0,101.6027,101.9799,101.4321,101.8093,9262.0
2020-04-22 13:00:00,113.46,113.73,113.42,113.5,7034.0,101.8901,102.1326,101.8542,101.926,7034.0
2020-04-22 13:30:00,113.62,113.62,112.92,113.56,10804.0,102.0338,102.0338,101.4052,101.9799,10804.0
2020-04-22 14:00:00,113.53,113.68,112.94,113.42,31645.0,101.953,102.0877,101.4231,101.8542,31645.0
2020-04-22 14:30:00,113.51,113.99,113.1,113.36,18914.0,101.935,102.3661,101.5668,101.8003,18914.0
2020-04-22 15:00:00,113.29,113.87,113.16,113.41,93755.0,101.7374,102.2583,101.6207,101.8452,93755.0
2020-04-22 15:30:00,113.36,114.09,112.84,112.88,239087.0,101.8003,102.4559,101.3333,101.3692,239087.0
2020-04-23 09:30:00,114.5,115.59,113.64,114.88,50247.0,102.8241,103.8029,102.0517,103.1653,50247.0
2020-04-23 10:00:00,114.95,116.35,114.95,116.3,20939.0,103.2282,104.4854,103.2282,104.4405,20939.0
2020-04-23 10:30:00,116.29,118.38,116.27,118.02,52102.0,104.4315,106.3084,104.4136,105.9851,52102.0
2020-04-23 11:00:00,118.0,118.0,116.22,116.22,39669.0,105.9671,105.9671,104.3687,104.3687,39669.0
2020-04-23 11:30:00,116.4,116.41,114.51,115.38,34039.0,104.5303,104.5393,102.833,103.6143,34039.0
2020-04-23 12:00:00,115.38,116.2,115.37,115.6,34375.0,103.6143,104.3507,103.6053,103.8119,34375.0
2020-04-23 12:30:00,115.74,116.09,113.97,114.91,27415.0,103.9376,104.2519,102.3481,103.1922,27415.0
2020-04-23 13:00:00,114.95,116.04,114.7,114.97,19347.0,103.2282,104.207,103.0037,103.2461,19347.0
2020-04-23 13:30:00,115.11,115.39,113.5,114.14,24570.0,103.3718,103.6233,101.926,102.5008,24570.0
2020-04-23 14:00:00,114.24,114.31,113.6,113.76,43421.0,102.5906,102.6534,102.0158,102.1595,43421.0
2020-04-23 14:30:00,113.83,114.25,113.45,113.91,46658.0,102.2224,102.5995,101.8811,102.2942,46658.0
2020-04-23 15:00:00,113.97,113.97,112.8,113.08,56387.0,102.3481,102.3481,101.2974,101.5489,56387.0
2020-04-23 15:30:00,113.04,113.83,112.95,113.39,159688.0,101.5129,102.2224,101.4321,101.8272,159688.0
2020-04-24 09:30:00,115.15,115.85,114.0,114.94,37199.0,103.4078,104.0364,102.375,103.2192,37199.0
2020-04-24 10:00:00,114.9,115.8,114.58,115.01,23829.0,103.1833,103.9915,102.8959,103.282,23829.0
2020-04-24 10:30:00,115.02,116.14,115.02,115.77,14723.0,103.291,104.2968,103.291,103.9645,14723.0
2020-04-24 11:00:00,115.84,116.1,115.1,115.37,24886.0,104.0274,104.2609,103.3629,103.6053,24886.0
2020-04-24 11:30:00,115.4,115.84,115.34,115.65,59990.0,103.6323,104.0274,103.5784,103.8568,59990.0
2020-04-24 12:00:00,115.66,115.74,115.0,115.4,41683.0,103.8658,103.9376,103.2731,103.6323,41683.0
2020-04-24 12:30:00,115.38,116.54,115.33,116.44,21964.0,103.6143,104.656,103.5694,104.5662,21964.0
2020-04-24 13:00:00,116.53,117.18,116.46,117.18,40433.0,104.647,105.2308,104.5842,105.2308,40433.0
2020-04-24 13:30:00,117.07,117.45,116.48,116.48,45427.0,105.132,105.4732,104.6021,104.6021,45427.0
2020-04-24 14:00:00,116.5,116.67,115.36,115.69,70584.0,104.6201,104.7728,103.5964,103.8927,70584.0
2020-04-24 14:30:00,115.76,117.54,115.45,117.54,85594.0,103.9556,105.5541,103.6772,105.5541,85594.0
2020-04-24 15:00:00,117.49,118.3,117.4,117.63,67797.0,105.5091,106.2366,105.4283,105.6349,67797.0
2020-04-24 15:30:00,117.61,118.1,116.87,117.65,155583.0,105.6169,106.0569,104.9524,105.6528,155583.0
2020-04-27 09:30:00,118.49,119.83,117.46,119.32,28223.0,106.4072,107.6105,105.4822,107.1525,28223.0
2020-04-27 10:00:00,119.23,119.31,117.77,118.24,28036.0,107.0717,107.1436,105.7606,106.1827,28036.0
2020-04-27 10:30:00,118.12,118.5,117.79,118.41,51850.0,106.0749,106.4162,105.7786,106.3353,51850.0
2020-04-27 11:00:00,118.5,119.64,118.35,119.5,15826.0,106.4162,107.4399,106.2815,107.3142,15826.0
2020-04-27 11:30:00,119.41,119.85,119.16,119.46,34256.0,107.2334,107.6285,107.0089,107.2783,34256.0
2020-04-27 12:00:00,119.53,121.09,119.39,120.44,29390.0,107.3411,108.742,107.2154,108.1583,29390.0
2020-04-27 12:30:00,120.5,120.62,119.63,120.5,19996.0,108.2122,108.32,107.4309,108.2122,19996.0
2020-04-27 13:00:00,120.38,120.38,119.39,119.59,25719.0,108.1044,108.1044,107.2154,107.395,25719.0
2020-04-27 13:30:00,119.54,120.01,119.43,119.89,16770.0,107.3501,107.7722,107.2513,107.6644,16770.0
2020-04-27 14:00:00,119.92,120.09,119.39,119.48,20777.0,107.6914,107.844,107.2154,107.2962,20777.0
2020-04-27 14:30:00,119.43,119.5,118.35,118.42,35316.0,107.2513,107.3142,106.2815,106.3443,35316.0
2020-04-27 15:00:00,118.45,118.75,118.18,118.2,55152.0,106.3713,106.6407,106.1288,106.1467,55152.0
2020-04-27 15:30:00,118.23,119.19,117.9,118.96,175672.0,106.1737,107.0358,105.8773,106.8292,175672.0
2020-04-28 09:30:00,121.51,123.24,120.61,122.09,37650.0,109.1192,110.6728,108.311,109.6401,37650.0
2020-04-28 10:00:00,121.73,122.32,120.64,122.17,80454.0,109.3168,109.8466,108.3379,109.7119,80454.0
2020-04-28 10:30:00,122.37,122.38,120.24,120.24,23745.0,109.8915,109.9005,107.9787,107.9787,23745.0
2020-04-28 11:00:00,120.31,120.98,119.94,120.65,25932.0,108.0416,108.6433,107.7093,108.3469,25932.0
2020-04-28 11:30:00,120.53,121.09,120.47,121.09,25291.0,108.2392,108.742,108.1853,108.742,25291.0
2020-04-28 12:00:00,121.23,121.77,120.89,121.34,26390.0,108.8678,109.3527,108.5624,108.9666,26390.0
2020-04-28 12:30:00,121.34,122.2,121.19,121.97,20839.0,108.9666,109.7389,108.8318,109.5323,20839.0
2020-04-28 13:00:00,121.95,122.08,121.45,121.82,22065.0,109.5143,109.6311,109.0653,109.3976,22065.0
2020-04-28 13:30:00,121.81,121.81,120.73,121.5,96163.0,109.3886,109.3886,108.4188,109.1102,96163.0
2020-04-28 14:00:00,121.61,122.55,121.53,122.45,25544.0,109.209,110.0532,109.1372,109.9634,25544.0
2020-04-28 14:30:00,122.46,122.69,122.08,122.1,36567.0,109.9723,110.1789,109.6311,109.6491,36567.0
2020-04-28 15:00:00,122.04,122.18,121.74,122.11,41963.0,109.5952,109.7209,109.3258,109.658,41963.0
2020-04-28 15:30:00,122.14,122.6,120.85,120.97,98418.0,109.685,110.0981,108.5265,108.6343,98418.0
2020-04-29 09:30:00,123.83,124.95,123.0,124.69,97084.0,111.2026,112.2084,110.4573,111.9749,97084.0
2020-04-29 10:00:00,124.84,125.08,124.31,124.66,97508.0,112.1096,112.3252,111.6337,111.948,97508.0
2020-04-29 10:30:00,124.88,126.32,124.69,126.15,152402.0,112.1456,113.4387,111.9749,113.2861,152402.0
2020-04-29 11:00:00,126.07,126.1,124.81,125.09,41205.0,113.2142,113.2412,112.0827,112.3342,41205.0
2020-04-29 11:30:00,125.12,125.44,124.58,125.19,19616.0,112.3611,112.6485,111.8762,112.424,19616.0
2020-04-29 12:00:00,125.16,125.57,125.02,125.38,16913.0,112.397,112.7652,112.2713,112.5946,16913.0
2020-04-29 12:30:00,125.45,125.95,125.35,125.82,14802.0,112.6574,113.1065,112.5676,112.9897,14802.0
2020-04-29 13:00:00,125.88,126.73,125.88,126.38,22400.0,113.0436,113.8069,113.0436,113.4926,22400.0
2020-04-29 13:30:00,126.36,126.36,125.8,126.16,21097.0,113.4746,113.4746,112.9718,113.295,21097.0
2020-04-29 14:00:00,126.22,126.79,125.97,126.53,37869.0,113.3489,113.8608,113.1244,113.6273,37869.0
2020-04-29 14:30:00,126.62,126.62,125.52,125.9,24403.0,113.7081,113.7081,112.7203,113.0616,24403.0
2020-04-29 15:00:00,125.95,126.19,125.43,125.63,31616.0,113.1065,113.322,112.6395,112.8191,31616.0
2020-04-29 15:30:00,125.63,125.69,124.35,124.91,151840.0,112.8191,112.873,111.6696,112.1725,151840.0
2020-04-30 09:30:00,123.33,123.42,121.83,122.5,163974.0,110.7536,110.8344,109.4066,110.0083,163974.0
2020-04-30 10:00:00,122.49,123.1,121.23,122.03,67208.0,109.9993,110.5471,108.8678,109.5862,67208.0
2020-04-30 10:30:00,122.01,122.37,121.72,121.98,22764.0,109.5682,109.8915,109.3078,109.5413,22764.0
2020-04-30 11:00:00,121.82,122.05,120.42,120.48,15463.0,109.3976,109.6042,108.1404,108.1942,15463.0
2020-04-30 11:30:00,120.42,120.53,119.36,119.58,13028.0,108.1404,108.2392,107.1885,107.386,13028.0
2020-04-30 12:00:00,119.58,119.58,118.78,119.28,24509.0,107.386,107.386,106.6676,107.1166,24509.0
2020-04-30 12:30:00,119.08,120.39,118.89,120.32,13805.0,106.937,108.1134,106.7664,108.0506,13805.0
2020-04-30 13:00:00,120.31,120.97,119.96,120.66,13379.0,108.0416,108.6343,107.7273,108.3559,13379.0
2020-04-30 13:30:00,120.52,120.52,120.04,120.27,13376.0,108.2302,108.2302,107.7991,108.0057,13376.0
2020-04-30 14:00:00,120.27,120.43,120.17,120.43,10617.0,108.0057,108.1493,107.9159,108.1493,10617.0
2020-04-30 14:30:00,120.5,120.85,120.05,120.68,14751.0,108.2122,108.5265,107.8081,108.3739,14751.0
2020-04-30 15:00:00,120.76,121.58,120.71,121.3,32441.0,108.4457,109.1821,108.4008,108.9306,32441.0
2020-04-30 15:30:00,121.32,121.38,120.39,120.91,107797.0,108.9486,109.0025,108.1134,108.5804,107797.0
2020-05-01 09:30:00,118.02,119.39,117.04,117.13,29048.0,105.9851,107.2154,105.105,105.1859,29048.0
2020-05-01 10:00:00,117.52,118.52,117.24,118.0,19389.0,105.5361,106.4341,105.2846,105.9671,19389.0
2020-05-01 10:30:00,118.07,118.78,117.7,118.01,14821.0,106.03,106.6676,105.6977,105.9761,14821.0
2020-05-01 11:00:00,117.98,118.03,117.51,117.51,7308.0,105.9492,105.9941,105.5271,105.5271,7308.0
2020-05-01 11:30:00,117.48,117.62,116.75,116.94,19101.0,105.5002,105.6259,104.8446,105.0152,19101.0
2020-05-01 12:00:00,116.94,117.4,116.07,117.38,38964.0,105.0152,105.4283,104.234,105.4104,38964.0
2020-05-01 12:30:00,117.28,118.49,117.23,118.48,24145.0,105.3206,106.4072,105.2757,106.3982,24145.0
2020-05-01 13:00:00,118.44,118.57,117.05,117.33,9766.0,106.3623,106.479,105.114,105.3655,9766.0
2020-05-01 13:30:00,117.27,117.52,116.98,117.4,11037.0,105.3116,105.5361,105.0512,105.4283,11037.0
2020-05-01 14:00:00,117.4,117.4,116.47,116.88,26404.0,105.4283,105.4283,104.5932,104.9614,26404.0
2020-05-01 14:30:00,116.83,117.05,116.58,116.78,13490.0,104.9165,105.114,104.6919,104.8716,13490.0
2020-05-01 15:00:00,116.63,116.94,116.33,116.43,16854.0,104.7368,105.0152,104.4674,104.5572,16854.0
2020-05-01 15:30:00,116.43,116.61,115.96,116.57,73341.0,104.5572,104.7189,104.1352,104.683,73341.0
2020-05-04 09:30:00,115.43,117.78,115.0,117.36,41337.0,103.6592,105.7696,103.2731,105.3924,41337.0
2020-05-04 10:00:00,117.5,118.37,117.25,117.53,13713.0,105.5181,106.2994,105.2936,105.5451,13713.0
2020-05-04 10:30:00,117.32,118.41,117.32,117.62,15173.0,105.3565,106.3353,105.3565,105.6259,15173.0
2020-05-04 11:00:00,117.54,119.17,117.54,118.32,27823.0,105.5541,107.0178,105.5541,106.2545,27823.0
2020-05-04 11:30:00,118.44,118.82,118.33,118.35,11371.0,106.3623,106.7035,106.2635,106.2815,11371.0
2020-05-04 12:00:00,118.5,119.63,118.48,119.63,13043.0,106.4162,107.4309,106.3982,107.4309,13043.0
2020-05-04 12:30:00,119.61,119.75,119.04,119.44,8096.0,107.413,107.5387,106.9011,107.2603,8096.0
2020-05-04 13:00:00,119.46,119.77,119.18,119.57,13745.0,107.2783,107.5567,107.0268,107.377,13745.0
2020-05-04 13:30:00,119.63,119.63,118.44,118.44,38333.0,107.4309,107.4309,106.3623,106.3623,38333.0
2020-05-04 14:00:00,118.45,119.23,118.41,119.12,10932.0,106.3713,107.0717,106.3353,106.9729,10932.0
2020-05-04 14:30:00,119.19,119.89,118.77,119.88,9070.0,107.0358,107.6644,106.6586,107.6554,9070.0
2020-05-04 15:00:00,119.81,120.08,119.56,119.91,18365.0,107.5926,107.835,107.3681,107.6824,18365.0
2020-05-04 15:30:00,119.95,120.41,119.6,120.11,58879.0,107.7183,108.1314,107.404,107.862,58879.0
2020-05-05 09:30:00,121.89,122.55,121.17,122.48,34997.0,109.4605,110.0532,108.8139,109.9903,34997.0
2020-05-05 10:00:00,122.51,122.78,121.17,121.44,12123.0,110.0172,110.2597,108.8139,109.0564,12123.0
2020-05-05 10:30:00,121.32,122.59,121.32,122.26,15704.0,108.9486,110.0891,108.9486,109.7927,15704.0
2020-05-05 11:00:00,122.39,122.94,122.04,122.94,14757.0,109.9095,110.4034,109.5952,110.4034,14757.0
2020-05-05 11:30:00,122.95,123.21,122.53,122.93,11404.0,110.4124,110.6459,110.0352,110.3944,11404.0
2020-05-05 12:00:00,123.01,123.59,122.94,123.39,17331.0,110.4663,110.9871,110.4034,110.8075,17331.0
2020-05-05 12:30:00,123.46,123.56,122.54,122.81,17311.0,110.8704,110.9602,110.0442,110.2867,17311.0
2020-05-05 13:00:00,122.83,122.97,122.27,122.56,19914.0,110.3046,110.4303,109.8017,110.0621,19914.0
2020-05-05 13:30:00,122.74,122.87,121.97,122.25,16901.0,110.2238,110.3405,109.5323,109.7838,16901.0
2020-05-05 14:00:00,122.26,122.93,122.26,122.84,7976.0,109.7927,110.3944,109.7927,110.3136,7976.0
2020-05-05 14:30:00,122.82,122.98,122.35,122.53,10261.0,110.2956,110.4393,109.8736,110.0352,10261.0
2020-05-05 15:00:00,122.49,122.52,121.5,121.6,23597.0,109.9993,110.0262,109.1102,109.2,23597.0
2020-05-05 15:30:00,121.6,121.92,121.0,121.19,79460.0,109.2,109.4874,108.6612,108.8318,79460.0
2020-05-06 09:30:00,121.81,122.07,119.57,120.14,63241.0,109.3886,109.6221,107.377,107.8889,63241.0
2020-05-06 10:00:00,119.86,120.84,119.65,120.51,52070.0,107.6375,108.5175,107.4489,108.2212,52070.0
2020-05-06 10:30:00,120.54,121.61,120.54,121.5,40521.0,108.2481,109.209,108.2481,109.1102,40521.0
2020-05-06 11:00:00,121.5,121.82,120.35,120.67,22572.0,109.1102,109.3976,108.0775,108.3649,22572.0
2020-05-06 11:30:00,120.72,121.55,120.41,121.48,28034.0,108.4098,109.1551,108.1314,109.0923,28034.0
2020-05-06 12:00:00,121.6,122.33,121.35,122.28,15481.0,109.2,109.8556,108.9755,109.8107,15481.0
2020-05-06 12:30:00,122.31,122.95,122.25,122.63,9690.0,109.8376,110.4124,109.7838,110.125,9690.0
2020-05-06 13:00:00,122.63,122.66,122.26,122.39,19010.0,110.125,110.1519,109.7927,109.9095,19010.0
2020-05-06 13:30:00,122.4,122.76,122.37,122.71,7656.0,109.9185,110.2418,109.8915,110.1968,7656.0
2020-05-06 14:00:00,122.56,122.56,121.46,121.54,20008.0,110.0621,110.0621,109.0743,109.1462,20008.0
2020-05-06 14:30:00,121.47,121.72,121.22,121.27,17262.0,109.0833,109.3078,108.8588,108.9037,17262.0
2020-05-06 15:00:00,121.35,122.11,121.04,121.44,54474.0,108.9755,109.658,108.6971,109.0564,54474.0
2020-05-06 15:30:00,121.39,121.68,120.78,120.96,96571.0,109.0115,109.2719,108.4637,108.6253,96571.0
2020-05-07 09:30:00,122.5,124.91,122.08,124.36,88934.0,110.0083,112.1725,109.6311,111.6786,88934.0
2020-05-07 10:00:00,124.39,124.49,123.24,123.33,51424.0,111.7055,111.7953,110.6728,110.7536,51424.0
2020-05-07 10:30:00,123.22,123.31,121.83,122.14,41780.0,110.6548,110.7357,109.4066,109.685,41780.0
2020-05-07 11:00:00,122.14,122.99,121.65,122.88,42893.0,109.685,110.4483,109.2449,110.3495,42893.0
2020-05-07 11:30:00,122.92,123.35,122.77,123.04,37642.0,110.3854,110.7716,110.2507,110.4932,37642.0
2020-05-07 12:00:00,123.16,123.29,122.0,122.23,25907.0,110.601,110.7177,109.5593,109.7658,25907.0
2020-05-07 12:30:00,122.23,122.33,121.01,121.11,47658.0,109.7658,109.8556,108.6702,108.76,47658.0
2020-05-07 13:00:00,121.12,121.5,120.86,121.04,28771.0,108.769,109.1102,108.5355,108.6971,28771.0
2020-05-07 13:30:00,121.04,121.7,120.93,121.4,24672.0,108.6971,109.2898,108.5984,109.0204,24672.0
2020-05-07 14:00:00,121.43,121.52,120.43,120.57,24258.0,109.0474,109.1282,108.1493,108.2751,24258.0
2020-05-07 14:30:00,120.42,120.55,119.59,119.59,30807.0,108.1404,108.2571,107.395,107.395,30807.0
2020-05-07 15:00:00,119.64,119.68,119.04,119.34,44330.0,107.4399,107.4758,106.9011,107.1705,44330.0
2020-05-07 15:30:00,119.36,119.83,118.94,119.66,109453.0,107.1885,107.6105,106.8113,107.4579,109453.0
2020-05-08 09:30:00,121.9,123.1,121.13,122.83,52614.0,109.4694,110.5471,108.778,110.3046,52614.0
2020-05-08 10:00:00,122.79,123.59,122.6,123.06,46786.0,110.2687,110.9871,110.0981,110.5112,46786.0
2020-05-08 10:30:00,122.99,124.15,122.82,123.98,32271.0,110.4483,111.49,110.2956,111.3373,32271.0
2020-05-08 11:00:00,124.04,124.65,124.04,124.37,20976.0,111.3912,111.939,111.3912,111.6876,20976.0
2020-05-08 11:30:00,124.39,124.54,123.71,124.29,38095.0,111.7055,111.8402,111.0949,111.6157,38095.0
2020-05-08 12:00:00,124.28,124.48,123.82,124.11,27066.0,111.6068,111.7864,111.1937,111.4541,27066.0
2020-05-08 12:30:00,124.11,124.42,124.08,124.19,20901.0,111.4541,111.7325,111.4271,111.5259,20901.0
2020-05-08 13:00:00,124.26,124.99,124.26,124.81,23863.0,111.5888,112.2443,111.5888,112.0827,23863.0
2020-05-08 13:30:00,124.88,125.31,124.67,125.06,44894.0,112.1456,112.5317,111.957,112.3072,44894.0
2020-05-08 14:00:00,125.01,125.13,124.89,124.94,63152.0,112.2623,112.3701,112.1545,112.1994,63152.0
2020-05-08 14:30:00,124.96,125.6,124.79,124.96,61932.0,112.2174,112.7921,112.0647,112.2174,61932.0
2020-05-08 15:00:00,124.96,125.22,124.63,124.91,70673.0,112.2174,112.4509,111.9211,112.1725,70673.0
2020-05-08 15:30:00,124.97,125.71,124.68,124.85,180082.0,112.2264,112.8909,111.966,112.1186,180082.0
2020-05-11 09:30:00,124.11,124.94,123.0,124.03,62952.0,111.4541,112.1994,110.4573,111.3822,62952.0
2020-05-11 10:00:00,124.08,124.28,123.07,123.54,32793.0,111.4271,111.6068,110.5201,110.9422,32793.0
2020-05-11 10:30:00,123.63,124.09,123.03,123.55,28538.0,111.023,111.4361,110.4842,110.9512,28538.0
2020-05-11 11:00:00,123.61,124.09,123.43,123.95,21601.0,111.0051,111.4361,110.8434,111.3104,21601.0
2020-05-11 11:30:00,124.01,124.64,123.97,124.64,25915.0,111.3643,111.93,111.3284,111.93,25915.0
2020-05-11 12:00:00,124.76,126.21,123.96,126.18,56237.0,112.0378,113.3399,111.3194,113.313,56237.0
2020-05-11 12:30:00,126.18,126.39,125.37,125.71,34291.0,113.313,113.5016,112.5856,112.8909,34291.0
2020-05-11 13:00:00,125.69,125.69,125.14,125.2,40067.0,112.873,112.873,112.3791,112.4329,40067.0
2020-05-11 13:30:00,125.23,126.18,125.21,125.56,28520.0,112.4599,113.313,112.4419,112.7562,28520.0
2020-05-11 14:00:00,125.56,125.65,124.48,124.56,38689.0,112.7562,112.837,111.7864,111.8582,38689.0
2020-05-11 14:30:00,124.58,125.56,124.55,125.56,32362.0,111.8762,112.7562,111.8492,112.7562,32362.0
2020-05-11 15:00:00,125.56,125.88,125.0,125.41,44608.0,112.7562,113.0436,112.2533,112.6215,44608.0
2020-05-11 15:30:00,125.37,126.19,125.04,125.94,148105.0,112.5856,113.322,112.2893,113.0975,148105.0
2020-05-12 09:30:00,126.7,126.88,125.3,126.26,50451.0,113.78,113.9416,112.5227,113.3848,50451.0
2020-05-12 10:00:00,126.23,126.31,125.4,125.48,30632.0,113.3579,113.4297,112.6125,112.6844,30632.0
2020-05-12 10:30:00,125.48,126.54,125.3,126.4,33651.0,112.6844,113.6363,112.5227,113.5106,33651.0
2020-05-12 11:00:00,126.44,126.6,125.93,126.29,39546.0,113.5465,113.6902,113.0885,113.4118,39546.0
2020-05-12 11:30:00,126.3,126.94,126.3,126.71,38365.0,113.4208,113.9955,113.4208,113.789,38365.0
2020-05-12 12:00:00,126.64,126.64,125.5,125.56,23959.0,113.7261,113.7261,112.7023,112.7562,23959.0
2020-05-12 12:30:00,125.54,125.81,125.28,125.68,21465.0,112.7383,112.9807,112.5048,112.864,21465.0
2020-05-12 13:00:00,125.63,125.64,124.41,124.43,22515.0,112.8191,112.8281,111.7235,111.7415,22515.0
2020-05-12 13:30:00,124.46,125.21,124.4,125.16,14083.0,111.7684,112.4419,111.7145,112.397,14083.0
2020-05-12 14:00:00,125.17,125.24,124.25,124.47,13731.0,112.406,112.4689,111.5798,111.7774,13731.0
2020-05-12 14:30:00,124.46,124.58,124.06,124.36,27732.0,111.7684,111.8762,111.4092,111.6786,27732.0
2020-05-12 15:00:00,124.37,124.72,124.35,124.52,82672.0,111.6876,112.0019,111.6696,111.8223,82672.0
2020-05-12 15:30:00,124.52,124.73,124.01,124.5,299032.0,111.8223,112.0109,111.3643,111.8043,299032.0
2020-05-13 09:30:00,123.76,125.05,122.91,124.3,72783.0,111.1398,112.2982,110.3765,111.6247,72783.0
2020-05-13 10:00:00,124.12,124.7,122.44,123.05,84952.0,111.4631,111.9839,109.9544,110.5022,84952.0
2020-05-13 10:30:00,123.04,123.53,121.47,121.63,52690.0,110.4932,110.9332,109.0833,109.227,52690.0
2020-05-13 11:00:00,121.64,122.08,120.64,121.05,43847.0,109.236,109.6311,108.3379,108.7061,43847.0
2020-05-13 11:30:00,120.97,121.31,119.77,120.19,38452.0,108.6343,108.9396,107.5567,107.9338,38452.0
2020-05-13 12:00:00,120.25,120.89,118.68,119.42,86421.0,107.9877,108.5624,106.5778,107.2423,86421.0
2020-05-13 12:30:00,119.48,120.45,119.41,120.33,40981.0,107.2962,108.1673,107.2334,108.0595,40981.0
2020-05-13 13:00:00,120.39,120.64,119.68,120.31,29555.0,108.1134,108.3379,107.4758,108.0416,29555.0
2020-05-13 13:30:00,120.24,120.36,119.3,119.43,25076.0,107.9787,108.0865,107.1346,107.2513,25076.0
2020-05-13 14:00:00,119.33,120.17,119.09,119.73,29505.0,107.1615,107.9159,106.946,107.5207,29505.0
2020-05-13 14:30:00,119.77,119.85,119.29,119.53,34573.0,107.5567,107.6285,107.1256,107.3411,34573.0
2020-05-13 15:00:00,119.53,120.35,119.31,119.53,57238.0,107.3411,108.0775,107.1436,107.3411,57238.0
2020-05-13 15:30:00,119.51,119.81,119.06,119.24,273312.0,107.3232,107.5926,106.9191,107.0807,273312.0
2020-05-14 09:30:00,117.78,118.81,116.76,117.42,63061.0,105.7696,106.6945,104.8536,105.4463,63061.0
2020-05-14 10:00:00,117.38,118.48,117.15,118.18,69699.0,105.4104,106.3982,105.2038,106.1288,69699.0
2020-05-14 10:30:00,118.23,120.04,118.17,119.43,132357.0,106.1737,107.7991,106.1198,107.2513,132357.0
2020-05-14 11:00:00,119.53,120.93,118.71,118.87,111076.0,107.3411,108.5984,106.6047,106.7484,111076.0
2020-05-14 11:30:00,118.88,119.51,118.51,118.86,49649.0,106.7574,107.3232,106.4251,106.7394,49649.0
2020-05-14 12:00:00,118.76,119.44,118.58,119.26,45637.0,106.6496,107.2603,106.488,107.0987,45637.0
2020-05-14 12:30:00,119.27,120.06,119.08,119.95,49221.0,107.1076,107.8171,106.937,107.7183,49221.0
2020-05-14 13:00:00,119.98,120.5,119.77,120.31,60870.0,107.7452,108.2122,107.5567,108.0416,60870.0
2020-05-14 13:30:00,120.33,120.71,119.9,120.51,79818.0,108.0595,108.4008,107.6734,108.2212,79818.0
2020-05-14 14:00:00,120.51,120.55,119.35,119.51,62460.0,108.2212,108.2571,107.1795,107.3232,62460.0
2020-05-14 14:30:00,119.51,120.03,119.09,119.94,68386.0,107.3232,107.7901,106.946,107.7093,68386.0
2020-05-14 15:00:00,119.9,121.26,119.79,121.07,94836.0,107.6734,108.8947,107.5746,108.7241,94836.0
2020-05-14 15:30:00,121.09,121.2,120.61,121.11,229151.0,108.742,108.8408,108.311,108.76,229151.0
2020-05-15 09:30:00,119.91,121.22,118.73,121.13,53253.0,107.6824,108.8588,106.6227,108.778,53253.0
2020-05-15 10:00:00,121.06,122.37,120.94,122.17,38476.0,108.7151,109.8915,108.6073,109.7119,38476.0
2020-05-15 10:30:00,122.04,122.68,121.27,121.57,46540.0,109.5952,110.1699,108.9037,109.1731,46540.0
2020-05-15 11:00:00,121.45,122.46,120.98,122.4,39998.0,109.0653,109.9723,108.6433,109.9185,39998.0
2020-05-15 11:30:00,122.47,125.3,122.24,125.09,170538.0,109.9813,112.5227,109.7748,112.3342,170538.0
2020-05-15 12:00:00,125.06,125.21,124.21,124.51,53815.0,112.3072,112.4419,111.5439,111.8133,53815.0
2020-05-15 12:30:00,124.5,125.13,124.46,125.13,30807.0,111.8043,112.3701,111.7684,112.3701,30807.0
2020-05-15 13:00:00,125.17,126.21,125.16,125.97,27135.0,112.406,113.3399,112.397,113.1244,27135.0
2020-05-15 13:30:00,125.93,126.43,124.6,125.61,47730.0,113.0885,113.5375,111.8941,112.8011,47730.0
2020-05-15 14:00:00,125.66,125.81,125.0,125.36,33897.0,112.846,112.9807,112.2533,112.5766,33897.0
2020-05-15 14:30:00,125.26,125.41,124.29,125.14,39120.0,112.4868,112.6215,111.6157,112.3791,39120.0
2020-05-15 15:00:00,125.2,126.52,124.89,126.27,59760.0,112.4329,113.6183,112.1545,113.3938,59760.0
2020-05-15 15:30:00,126.33,127.03,125.84,126.07,243730.0,113.4477,114.0763,113.0077,113.2142,243730.0
2020-05-18 09:30:00,130.61,132.89,130.43,130.59,86574.0,117.2913,119.3388,117.1296,117.2733,86574.0
2020-05-18 10:00:00,130.58,130.77,128.88,129.13,51020.0,117.2643,117.4349,115.7377,115.9622,51020.0
2020-05-18 10:30:00,129.02,129.65,128.16,128.35,135314.0,115.8634,116.4292,115.0911,115.2617,135314.0
2020-05-18 11:00:00,128.4,129.9,128.34,128.93,68058.0,115.3066,116.6537,115.2527,115.7826,68058.0
2020-05-18 11:30:00,129.03,129.11,128.53,128.93,59434.0,115.8724,115.9442,115.4234,115.7826,59434.0
2020-05-18 12:00:00,128.93,129.11,128.32,128.51,79731.0,115.7826,115.9442,115.2348,115.4054,79731.0
2020-05-18 12:30:00,128.55,129.09,128.5,128.95,38401.0,115.4413,115.9263,115.3964,115.8005,38401.0
2020-05-18 13:00:00,129.01,130.87,128.9,130.64,117886.0,115.8544,117.5247,115.7556,117.3182,117886.0
2020-05-18 13:30:00,130.63,131.44,130.6,131.31,141699.0,117.3092,118.0366,117.2823,117.9199,141699.0
2020-05-18 14:00:00,131.33,131.76,131.03,131.23,47084.0,117.9378,118.324,117.6684,117.848,47084.0
2020-05-18 14:30:00,131.23,131.45,130.7,130.88,52258.0,117.848,118.0456,117.3721,117.5337,52258.0
2020-05-18 15:00:00,130.9,131.95,130.9,131.93,59106.0,117.5517,118.4946,117.5517,118.4767,59106.0
2020-05-18 15:30:00,131.92,132.48,130.79,131.21,276867.0,118.4677,118.9706,117.4529,117.8301,276867.0
2020-05-19 09:30:00,140.34,141.8,138.0,139.89,505307.0,126.0291,127.3402,123.9277,125.6249,505307.0
2020-05-19 10:00:00,139.97,140.0,136.36,137.49,343912.0,125.6968,125.7237,122.4549,123.4697,343912.0
2020-05-19 10:30:00,137.51,139.99,135.24,137.53,397271.0,123.4876,125.7147,121.4491,123.5056,397271.0
2020-05-19 11:00:00,137.43,138.33,136.88,136.89,133974.0,123.4158,124.224,122.9219,122.9309,133974.0
2020-05-19 11:30:00,136.99,140.89,136.91,140.04,263485.0,123.0207,126.523,122.9488,125.7597,263485.0
2020-05-19 12:00:00,140.06,140.34,138.4,138.53,140923.0,125.7776,126.0291,124.2869,124.4036,140923.0
2020-05-19 12:30:00,138.55,138.82,137.49,138.59,92670.0,124.4216,124.6641,123.4697,124.4575,92670.0
2020-05-19 13:00:00,138.58,139.31,138.07,139.12,137955.0,124.4485,125.1041,123.9905,124.9335,137955.0
2020-05-19 13:30:00,139.12,139.5,138.81,139.0,121307.0,124.9335,125.2747,124.6551,124.8257,121307.0
2020-05-19 14:00:00,139.01,139.13,137.68,137.82,89562.0,124.8347,124.9424,123.6403,123.766,89562.0
2020-05-19 14:30:00,137.84,138.43,136.43,136.62,70797.0,123.784,124.3138,122.5178,122.6884,70797.0
2020-05-19 15:00:00,136.62,138.11,136.36,136.85,183334.0,122.6884,124.0265,122.4549,122.8949,183334.0
2020-05-19 15:30:00,136.8,138.24,135.33,135.83,488632.0,122.85,124.1432,121.5299,121.979,488632.0
2020-05-20 09:30:00,138.23,138.33,135.55,137.67,60725.0,124.1342,124.224,121.7275,123.6313,60725.0
2020-05-20 10:00:00,137.55,139.42,137.03,138.45,89337.0,123.5236,125.2029,123.0566,124.3318,89337.0
2020-05-20 10:30:00,138.44,139.83,138.11,139.39,48461.0,124.3228,125.5711,124.0265,125.1759,48461.0
2020-05-20 11:00:00,139.39,140.16,139.09,139.68,84170.0,125.1759,125.8674,124.9065,125.4364,84170.0
2020-05-20 11:30:00,139.61,139.71,138.22,138.34,39162.0,125.3735,125.4633,124.1252,124.233,39162.0
2020-05-20 12:00:00,138.35,138.7,137.46,137.9,52693.0,124.242,124.5563,123.4427,123.8379,52693.0
2020-05-20 12:30:00,137.93,138.1,137.18,138.1,33076.0,123.8648,124.0175,123.1913,124.0175,33076.0
2020-05-20 13:00:00,138.05,138.06,136.04,136.05,34967.0,123.9726,123.9816,122.1675,122.1765,34967.0
2020-05-20 13:30:00,136.08,136.56,135.77,136.11,27650.0,122.2035,122.6345,121.9251,122.2304,27650.0
2020-05-20 14:00:00,136.01,136.19,135.59,135.75,34137.0,122.1406,122.3022,121.7634,121.9071,34137.0
2020-05-20 14:30:00,135.72,136.33,135.63,135.95,25916.0,121.8802,122.428,121.7994,122.0867,25916.0
2020-05-20 15:00:00,135.97,136.03,135.12,135.71,61176.0,122.1047,122.1586,121.3414,121.8712,61176.0
2020-05-20 15:30:00,135.69,136.31,135.04,135.71,190267.0,121.8532,122.41,121.2695,121.8712,190267.0
2020-05-21 09:30:00,135.57,135.73,133.19,133.52,83496.0,121.7455,121.8892,119.6082,119.9045,83496.0
2020-05-21 10:00:00,133.5,134.29,132.93,133.47,78953.0,119.8866,120.596,119.3747,119.8596,78953.0
2020-05-21 10:30:00,133.5,133.51,132.12,132.46,48791.0,119.8866,119.8955,118.6473,118.9526,48791.0
2020-05-21 11:00:00,132.28,132.32,130.07,130.69,67657.0,118.791,118.8269,116.8063,117.3631,67657.0
2020-05-21 11:30:00,130.69,132.33,130.68,132.08,98783.0,117.3631,118.8359,117.3541,118.6114,98783.0
2020-05-21 12:00:00,132.21,132.77,131.4,131.6,54771.0,118.7281,119.231,118.0007,118.1803,54771.0
2020-05-21 12:30:00,131.6,131.6,130.34,131.0,52532.0,118.1803,118.1803,117.0488,117.6415,52532.0
2020-05-21 13:00:00,131.04,131.4,130.69,131.23,35563.0,117.6774,118.0007,117.3631,117.848,35563.0
2020-05-21 13:30:00,131.27,131.82,131.13,131.44,25199.0,117.884,118.3779,117.7582,118.0366,25199.0
2020-05-21 14:00:00,131.41,132.23,131.2,132.15,47037.0,118.0097,118.7461,117.8211,118.6742,47037.0
2020-05-21 14:30:00,132.19,133.15,131.96,132.91,142560.0,118.7101,119.5722,118.5036,119.3567,142560.0
2020-05-21 15:00:00,132.95,136.02,132.61,135.94,273161.0,119.3926,122.1496,119.0873,122.0777,273161.0
2020-05-21 15:30:00,135.86,135.93,134.43,134.7,157222.0,122.0059,122.0688,120.7217,120.9642,157222.0
2020-05-22 09:30:00,133.29,134.21,132.31,133.15,29021.0,119.698,120.5242,118.8179,119.5722,29021.0
2020-05-22 10:00:00,133.14,133.14,132.06,132.91,24732.0,119.5633,119.5633,118.5934,119.3567,24732.0
2020-05-22 10:30:00,132.73,133.1,131.72,131.78,29371.0,119.1951,119.5273,118.2881,118.342,29371.0
2020-05-22 11:00:00,131.76,132.36,131.71,131.93,17969.0,118.324,118.8628,118.2791,118.4767,17969.0
2020-05-22 11:30:00,131.99,132.41,131.74,132.0,15014.0,118.5305,118.9077,118.306,118.5395,15014.0
2020-05-22 12:00:00,131.96,132.0,131.38,131.7,21182.0,118.5036,118.5395,117.9827,118.2701,21182.0
2020-05-22 12:30:00,131.77,132.41,131.7,132.41,18590.0,118.333,118.9077,118.2701,118.9077,18590.0
2020-05-22 13:00:00,132.45,132.61,132.05,132.5,19060.0,118.9436,119.0873,118.5844,118.9885,19060.0
2020-05-22 13:30:00,132.52,132.99,132.38,132.82,20090.0,119.0065,119.4286,118.8808,119.2759,20090.0
2020-05-22 14:00:00,132.83,133.11,132.59,132.71,29332.0,119.2849,119.5363,119.0694,119.1771,29332.0
2020-05-22 14:30:00,132.78,133.33,132.6,133.25,25541.0,119.24,119.7339,119.0783,119.662,25541.0
2020-05-22 15:00:00,133.21,133.62,132.82,132.98,49091.0,119.6261,119.9943,119.2759,119.4196,49091.0
2020-05-22 15:30:00,132.97,133.74,132.94,133.57,123257.0,119.4106,120.1021,119.3837,119.9494,123257.0
2020-05-26 09:30:00,137.62,137.88,135.56,136.46,61879.0,123.5864,123.8199,121.7365,122.5447,61879.0
2020-05-26 10:00:00,136.6,138.67,136.07,138.46,40372.0,122.6704,124.5294,122.1945,124.3408,40372.0
2020-05-26 10:30:00,138.44,138.57,137.36,137.36,22538.0,124.3228,124.4396,123.3529,123.3529,22538.0
2020-05-26 11:00:00,137.26,138.3,136.63,137.82,32410.0,123.2631,124.1971,122.6974,123.766,32410.0
2020-05-26 11:30:00,137.88,138.02,137.19,137.78,16404.0,123.8199,123.9456,123.2003,123.7301,16404.0
2020-05-26 12:00:00,137.78,138.11,137.19,137.59,18205.0,123.7301,124.0265,123.2003,123.5595,18205.0
2020-05-26 12:30:00,137.66,138.29,137.45,138.27,20961.0,123.6223,124.1881,123.4338,124.1701,20961.0
2020-05-26 13:00:00,138.26,138.34,137.69,138.25,16507.0,124.1612,124.233,123.6493,124.1522,16507.0
2020-05-26 13:30:00,138.27,138.29,137.05,137.72,27910.0,124.1701,124.1881,123.0746,123.6762,27910.0
2020-05-26 14:00:00,137.74,137.74,136.96,137.46,32011.0,123.6942,123.6942,122.9937,123.4427,32011.0
2020-05-26 14:30:00,137.5,137.59,136.32,136.61,32389.0,123.4787,123.5595,122.419,122.6794,32389.0
2020-05-26 15:00:00,136.61,136.69,136.14,136.17,40284.0,122.6794,122.7513,122.2573,122.2843,40284.0
2020-05-26 15:30:00,136.14,136.21,134.59,135.58,124099.0,122.2573,122.3202,120.8654,121.7545,124099.0
2020-05-27 09:30:00,137.5,137.91,136.31,137.85,65765.0,123.4787,123.8469,122.41,123.793,65765.0
2020-05-27 10:00:00,137.85,139.05,137.17,138.58,48469.0,123.793,124.8706,123.1823,124.4485,48469.0
2020-05-27 10:30:00,138.5,138.71,136.69,137.25,24474.0,124.3767,124.5653,122.7513,123.2542,24474.0
2020-05-27 11:00:00,137.26,139.83,137.03,139.78,40795.0,123.2631,125.5711,123.0566,125.5262,40795.0
2020-05-27 11:30:00,139.77,141.28,139.73,140.58,54865.0,125.5172,126.8732,125.4813,126.2446,54865.0
2020-05-27 12:00:00,140.69,141.16,140.28,140.28,30407.0,126.3434,126.7654,125.9752,125.9752,30407.0
2020-05-27 12:30:00,140.36,140.81,140.08,140.37,18451.0,126.047,126.4511,125.7956,126.056,18451.0
2020-05-27 13:00:00,140.44,140.73,140.0,140.47,16708.0,126.1189,126.3793,125.7237,126.1458,16708.0
2020-05-27 13:30:00,140.49,140.83,140.06,140.62,17970.0,126.1638,126.4691,125.7776,126.2805,17970.0
2020-05-27 14:00:00,140.63,140.94,140.31,140.43,21900.0,126.2895,126.5679,126.0021,126.1099,21900.0
2020-05-27 14:30:00,140.43,140.49,140.09,140.34,25707.0,126.1099,126.1638,125.8046,126.0291,25707.0
2020-05-27 15:00:00,140.32,141.26,140.08,141.21,41429.0,126.0111,126.8552,125.7956,126.8103,41429.0
2020-05-27 15:30:00,141.19,141.78,140.86,141.71,151066.0,126.7924,127.3222,126.496,127.2594,151066.0
2020-05-28 09:30:00,142.39,142.48,138.59,139.47,45626.0,127.87,127.9508,124.4575,125.2478,45626.0
2020-05-28 10:00:00,139.36,140.53,138.65,138.9,74279.0,125.149,126.1997,124.5114,124.7359,74279.0
2020-05-28 10:30:00,138.92,139.85,138.89,139.44,39189.0,124.7539,125.589,124.7269,125.2208,39189.0
2020-05-28 11:00:00,139.63,139.75,139.27,139.45,23675.0,125.3915,125.4992,125.0682,125.2298,23675.0
2020-05-28 11:30:00,139.72,139.72,139.02,139.62,14412.0,125.4723,125.4723,124.8437,125.3825,14412.0
2020-05-28 12:00:00,139.73,139.92,139.2,139.22,20259.0,125.4813,125.6519,125.0053,125.0233,20259.0
2020-05-28 12:30:00,139.21,139.3,138.73,138.88,11641.0,125.0143,125.0951,124.5832,124.7179,11641.0
2020-05-28 13:00:00,138.92,139.8,138.58,139.72,64697.0,124.7539,125.5441,124.4485,125.4723,64697.0
2020-05-28 13:30:00,139.77,140.74,139.72,140.44,26684.0,125.5172,126.3883,125.4723,126.1189,26684.0
2020-05-28 14:00:00,140.59,140.99,140.42,140.58,134194.0,126.2536,126.6128,126.1009,126.2446,134194.0
2020-05-28 14:30:00,140.58,140.65,139.86,140.02,100093.0,126.2446,126.3074,125.598,125.7417,100093.0
2020-05-28 15:00:00,140.04,140.5,139.72,139.74,54730.0,125.7597,126.1727,125.4723,125.4902,54730.0
2020-05-28 15:30:00,139.78,139.78,138.0,138.41,192071.0,125.5262,125.5262,123.9277,124.2959,192071.0
2020-05-29 09:30:00,137.7,138.07,136.63,137.0,28765.0,123.6583,123.9905,122.6974,123.0296,28765.0
2020-05-29 10:00:00,136.83,138.18,136.73,137.47,27354.0,122.877,124.0893,122.7872,123.4517,27354.0
2020-05-29 10:30:00,137.5,137.79,136.5,136.77,32935.0,123.4787,123.7391,122.5806,122.8231,32935.0
2020-05-29 11:00:00,136.79,137.39,136.5,136.88,30250.0,122.8411,123.3799,122.5806,122.9219,30250.0
2020-05-29 11:30:00,136.63,137.19,136.5,136.78,30731.0,122.6974,123.2003,122.5806,122.8321,30731.0
2020-05-29 12:00:00,136.77,137.46,136.54,136.81,35863.0,122.8231,123.4427,122.6166,122.859,35863.0
2020-05-29 12:30:00,136.73,138.24,136.61,138.12,36306.0,122.7872,124.1432,122.6794,124.0354,36306.0
2020-05-29 13:00:00,138.03,138.6,137.8,138.46,39277.0,123.9546,124.4665,123.7481,124.3408,39277.0
2020-05-29 13:30:00,138.46,138.85,138.25,138.69,50550.0,124.3408,124.691,124.1522,124.5473,50550.0
2020-05-29 14:00:00,138.68,139.37,138.35,139.0,30652.0,124.5383,125.158,124.242,124.8257,30652.0
2020-05-29 14:30:00,138.97,140.19,138.02,140.14,72807.0,124.7988,125.8944,123.9456,125.8495,72807.0
2020-05-29 15:00:00,140.26,140.81,139.12,139.43,68792.0,125.9572,126.4511,124.9335,125.2119,68792.0
2020-05-29 15:30:00,139.51,139.91,139.19,139.31,242865.0,125.2837,125.6429,124.9963,125.1041,242865.0
2020-06-01 09:30:00,139.56,140.63,138.65,138.92,21163.0,125.3286,126.2895,124.5114,124.7539,21163.0
2020-06-01 10:00:00,138.74,139.72,138.49,139.2,54108.0,124.5922,125.4723,124.3677,125.0053,54108.0
2020-06-01 10:30:00,139.14,139.55,138.83,139.07,71523.0,124.9514,125.3196,124.673,124.8886,71523.0
2020-06-01 11:00:00,139.18,139.76,138.7,139.75,33842.0,124.9873,125.5082,124.5563,125.4992,33842.0
2020-06-01 11:30:00,139.67,139.83,139.33,139.46,23465.0,125.4274,125.5711,125.1221,125.2388,23465.0
2020-06-01 12:00:00,139.48,139.93,139.2,139.7,38504.0,125.2568,125.6609,125.0053,125.4543,38504.0
2020-06-01 12:30:00,139.55,139.74,139.38,139.63,13573.0,125.3196,125.4902,125.167,125.3915,13573.0
2020-06-01 13:00:00,139.6,139.85,139.43,139.62,11908.0,125.3645,125.589,125.2119,125.3825,11908.0
2020-06-01 13:30:00,139.55,139.94,139.5,139.67,12037.0,125.3196,125.6698,125.2747,125.4274,12037.0
2020-06-01 14:00:00,139.65,139.78,139.37,139.43,22719.0,125.4094,125.5262,125.158,125.2119,22719.0
2020-06-01 14:30:00,139.44,140.04,139.39,140.03,29009.0,125.2208,125.7597,125.1759,125.7507,29009.0
2020-06-01 15:00:00,140.03,140.14,139.48,139.87,69734.0,125.7507,125.8495,125.2568,125.607,69734.0
2020-06-01 15:30:00,139.81,139.98,139.5,139.7,242796.0,125.5531,125.7058,125.2747,125.4543,242796.0
2020-06-02 09:30:00,141.21,141.35,139.3,139.8,23078.0,126.8103,126.9361,125.0951,125.5441,23078.0
2020-06-02 10:00:00,139.89,140.91,139.84,140.91,37960.0,125.6249,126.5409,125.58,126.5409,37960.0
2020-06-02 10:30:00,140.99,141.08,140.0,140.17,41565.0,126.6128,126.6936,125.7237,125.8764,41565.0
2020-06-02 11:00:00,140.08,140.22,139.38,139.83,10951.0,125.7956,125.9213,125.167,125.5711,10951.0
2020-06-02 11:30:00,139.68,139.87,139.23,139.3,14911.0,125.4364,125.607,125.0322,125.0951,14911.0
2020-06-02 12:00:00,139.32,139.74,139.22,139.72,15270.0,125.1131,125.4902,125.0233,125.4723,15270.0
2020-06-02 12:30:00,139.68,139.92,139.39,139.6,10937.0,125.4364,125.6519,125.1759,125.3645,10937.0
2020-06-02 13:00:00,139.56,140.27,139.56,140.26,18187.0,125.3286,125.9662,125.3286,125.9572,18187.0
2020-06-02 13:30:00,140.23,140.78,140.08,140.56,15033.0,125.9303,126.4242,125.7956,126.2266,15033.0
2020-06-02 14:00:00,140.53,140.59,140.14,140.33,13951.0,126.1997,126.2536,125.8495,126.0201,13951.0
2020-06-02 14:30:00,140.3,140.59,140.15,140.32,16018.0,125.9931,126.2536,125.8584,126.0111,16018.0
2020-06-02 15:00:00,140.33,140.41,139.03,139.13,27108.0,126.0201,126.0919,124.8526,124.9424,27108.0
2020-06-02 15:30:00,139.18,139.96,138.93,139.53,114291.0,124.9873,125.6878,124.7628,125.3017,114291.0
2020-06-03 09:30:00,139.76,142.79,139.76,141.82,38294.0,125.5082,128.2292,125.5082,127.3581,38294.0
2020-06-03 10:00:00,141.79,143.29,141.65,143.29,25984.0,127.3312,128.6782,127.2055,128.6782,25984.0
2020-06-03 10:30:00,143.21,144.04,143.06,143.68,41767.0,128.6064,129.3518,128.4717,129.0285,41767.0
2020-06-03 11:00:00,143.68,144.63,143.62,144.09,14446.0,129.0285,129.8816,128.9746,129.3967,14446.0
2020-06-03 11:30:00,144.21,144.55,143.23,143.31,15543.0,129.5044,129.8098,128.6244,128.6962,15543.0
2020-06-03 12:00:00,143.28,143.28,142.91,143.23,12939.0,128.6693,128.6693,128.337,128.6244,12939.0
2020-06-03 12:30:00,143.16,143.35,142.83,142.88,12334.0,128.5615,128.7321,128.2651,128.31,12334.0
2020-06-03 13:00:00,142.92,143.1,142.17,142.66,8520.0,128.346,128.5076,127.6724,128.1125,8520.0
2020-06-03 13:30:00,142.49,142.98,142.49,142.7,7536.0,127.9598,128.3998,127.9598,128.1484,7536.0
2020-06-03 14:00:00,142.74,142.95,142.21,142.71,15074.0,128.1843,128.3729,127.7084,128.1574,15074.0
2020-06-03 14:30:00,142.72,143.0,142.57,142.95,14632.0,128.1664,128.4178,128.0317,128.3729,14632.0
2020-06-03 15:00:00,142.9,142.98,142.13,142.22,27335.0,128.328,128.3998,127.6365,127.7173,27335.0
2020-06-03 15:30:00,142.17,142.91,142.02,142.32,90011.0,127.6724,128.337,127.5377,127.8072,90011.0
2020-06-04 09:30:00,141.08,142.1,140.69,141.31,25306.0,126.6936,127.6096,126.3434,126.9001,25306.0
2020-06-04 10:00:00,141.41,141.82,140.76,141.82,13323.0,126.9899,127.3581,126.4062,127.3581,13323.0
2020-06-04 10:30:00,142.02,142.42,141.77,142.24,14515.0,127.5377,127.897,127.3132,127.7353,14515.0
2020-06-04 11:00:00,142.24,142.31,141.49,141.79,22008.0,127.7353,127.7982,127.0618,127.3312,22008.0
2020-06-04 11:30:00,141.82,142.22,141.71,141.82,32051.0,127.3581,127.7173,127.2594,127.3581,32051.0
2020-06-04 12:00:00,141.9,142.63,141.6,142.45,19288.0,127.43,128.0855,127.1606,127.9239,19288.0
2020-06-04 12:30:00,142.44,142.44,141.13,141.61,25113.0,127.9149,127.9149,126.7385,127.1696,25113.0
2020-06-04 13:00:00,141.63,141.73,141.34,141.7,13187.0,127.1875,127.2773,126.9271,127.2504,13187.0
2020-06-04 13:30:00,141.53,142.45,141.53,142.43,21962.0,127.0977,127.9239,127.0977,127.9059,21962.0
2020-06-04 14:00:00,142.5,142.69,142.04,142.57,22200.0,127.9688,128.1394,127.5557,128.0317,22200.0
2020-06-04 14:30:00,142.65,142.65,141.48,141.48,16253.0,128.1035,128.1035,127.0528,127.0528,16253.0
2020-06-04 15:00:00,141.5,141.82,140.59,141.11,19196.0,127.0708,127.3581,126.2536,126.7205,19196.0
2020-06-04 15:30:00,141.18,142.26,140.88,142.24,86334.0,126.7834,127.7533,126.514,127.7353,86334.0
2020-06-05 09:30:00,145.07,146.75,144.56,144.81,51720.0,130.2767,131.7854,129.8187,130.0432,51720.0
2020-06-05 10:00:00,144.87,146.06,144.82,145.32,42416.0,130.0971,131.1658,130.0522,130.5012,42416.0
2020-06-05 10:30:00,145.2,145.9,144.86,145.69,26750.0,130.3935,131.0221,130.0881,130.8335,26750.0
2020-06-05 11:00:00,145.77,146.81,145.61,146.74,30328.0,130.9053,131.8393,130.7617,131.7764,30328.0
2020-06-05 11:30:00,146.79,148.1,146.62,147.52,44639.0,131.8213,132.9977,131.6687,132.4769,44639.0
2020-06-05 12:00:00,147.52,147.65,146.88,147.08,23712.0,132.4769,132.5936,131.9022,132.0818,23712.0
2020-06-05 12:30:00,147.12,148.28,147.12,148.28,20761.0,132.1177,133.1594,132.1177,133.1594,20761.0
2020-06-05 13:00:00,148.24,149.0,148.23,148.96,22079.0,133.1235,133.806,133.1145,133.77,22079.0
2020-06-05 13:30:00,148.94,149.16,148.43,148.54,28659.0,133.7521,133.9497,133.2941,133.3929,28659.0
2020-06-05 14:00:00,148.57,148.75,147.62,147.8,33522.0,133.4198,133.5815,132.5667,132.7283,33522.0
2020-06-05 14:30:00,147.79,147.9,147.23,147.31,32990.0,132.7194,132.8181,132.2165,132.2883,32990.0
2020-06-05 15:00:00,147.39,147.55,146.32,146.5,55568.0,132.3601,132.5038,131.3993,131.5609,55568.0
2020-06-05 15:30:00,146.45,146.68,145.75,146.11,158896.0,131.516,131.7225,130.8874,131.2107,158896.0
2020-06-08 09:30:00,146.34,148.6,146.28,148.37,25481.0,131.4172,133.4468,131.3633,133.2402,25481.0
2020-06-08 10:00:00,148.4,149.24,147.96,148.11,30254.0,133.2672,134.0215,132.872,133.0067,30254.0
2020-06-08 10:30:00,148.16,148.16,146.56,146.77,43160.0,133.0516,133.0516,131.6148,131.8034,43160.0
2020-06-08 11:00:00,146.78,146.99,146.54,146.92,49783.0,131.8124,132.0009,131.5968,131.9381,49783.0
2020-06-08 11:30:00,146.93,147.34,146.92,147.14,26355.0,131.9471,132.3152,131.9381,132.1356,26355.0
2020-06-08 12:00:00,147.15,147.29,146.32,146.5,57262.0,132.1446,132.2703,131.3993,131.5609,57262.0
2020-06-08 12:30:00,146.42,146.69,146.26,146.47,21308.0,131.4891,131.7315,131.3454,131.534,21308.0
2020-06-08 13:00:00,146.37,147.0,146.33,146.5,53687.0,131.4442,132.0099,131.4082,131.5609,53687.0
2020-06-08 13:30:00,146.53,146.85,146.29,146.65,33132.0,131.5878,131.8752,131.3723,131.6956,33132.0
2020-06-08 14:00:00,146.68,146.78,145.88,146.03,56973.0,131.7225,131.8124,131.0041,131.1388,56973.0
2020-06-08 14:30:00,146.0,146.21,145.08,146.05,69419.0,131.1119,131.3005,130.2857,131.1568,69419.0
2020-06-08 15:00:00,146.01,146.09,145.25,145.96,131924.0,131.1209,131.1927,130.4384,131.076,131924.0
2020-06-08 15:30:00,146.01,146.52,145.97,146.36,84034.0,131.1209,131.5789,131.0849,131.4352,84034.0
2020-06-09 09:30:00,145.22,145.71,143.43,143.64,37353.0,130.4114,130.8515,128.804,128.9925,37353.0
2020-06-09 10:00:00,143.6,144.07,143.22,144.01,21548.0,128.9566,129.3787,128.6154,129.3248,21548.0
2020-06-09 10:30:00,143.97,144.99,143.72,144.04,28131.0,129.2889,130.2049,129.0644,129.3518,28131.0
2020-06-09 11:00:00,143.96,144.37,143.61,143.7,21594.0,129.2799,129.6481,128.9656,129.0464,21594.0
2020-06-09 11:30:00,143.69,143.81,143.31,143.71,16491.0,129.0374,129.1452,128.6962,129.0554,16491.0
2020-06-09 12:00:00,143.62,143.85,143.34,143.56,14587.0,128.9746,129.1811,128.7231,128.9207,14587.0
2020-06-09 12:30:00,143.55,144.19,143.52,144.16,19883.0,128.9117,129.4865,128.8848,129.4595,19883.0
2020-06-09 13:00:00,144.18,144.67,143.95,144.37,24370.0,129.4775,129.9175,129.2709,129.6481,24370.0
2020-06-09 13:30:00,144.44,144.44,143.52,143.52,37412.0,129.711,129.711,128.8848,128.8848,37412.0
2020-06-09 14:00:00,143.57,143.68,142.65,142.96,23251.0,128.9297,129.0285,128.1035,128.3819,23251.0
2020-06-09 14:30:00,143.02,144.23,142.33,143.77,59474.0,128.4358,129.5224,127.8161,129.1093,59474.0
2020-06-09 15:00:00,143.71,143.79,143.11,143.52,67705.0,129.0554,129.1273,128.5166,128.8848,67705.0
2020-06-09 15:30:00,143.5,144.47,143.32,144.27,128119.0,128.8668,129.7379,128.7052,129.5583,128119.0
2020-06-10 09:30:00,144.23,144.32,141.68,142.65,29753.0,129.5224,129.6032,127.2324,128.1035,29753.0
2020-06-10 10:00:00,142.47,142.74,140.59,140.95,29979.0,127.9419,128.1843,126.2536,126.5769,29979.0
2020-06-10 10:30:00,140.92,141.6,140.63,140.96,26362.0,126.5499,127.1606,126.2895,126.5858,26362.0
2020-06-10 11:00:00,141.08,141.33,140.83,141.14,17259.0,126.6936,126.9181,126.4691,126.7475,17259.0
2020-06-10 11:30:00,141.08,141.96,140.75,141.84,24553.0,126.6936,127.4839,126.3972,127.3761,24553.0
2020-06-10 12:00:00,141.86,141.98,141.14,141.57,22572.0,127.3941,127.5018,126.7475,127.1336,22572.0
2020-06-10 12:30:00,141.51,141.53,140.86,141.27,20092.0,127.0797,127.0977,126.496,126.8642,20092.0
2020-06-10 13:00:00,141.35,141.48,140.98,141.41,12193.0,126.9361,127.0528,126.6038,126.9899,12193.0
2020-06-10 13:30:00,141.33,142.0,141.27,141.53,10922.0,126.9181,127.5198,126.8642,127.0977,10922.0
2020-06-10 14:00:00,141.54,143.05,141.21,142.7,31637.0,127.1067,128.4627,126.8103,128.1484,31637.0
2020-06-10 14:30:00,142.53,142.71,140.6,141.07,28989.0,127.9957,128.1574,126.2625,126.6846,28989.0
2020-06-10 15:00:00,140.94,141.91,140.63,141.91,44699.0,126.5679,127.439,126.2895,127.439,44699.0
2020-06-10 15:30:00,141.91,142.01,140.37,140.38,104315.0,127.439,127.5288,126.056,126.065,104315.0
2020-06-11 09:30:00,136.71,138.83,135.73,138.36,52468.0,122.7692,124.673,121.8892,124.251,52468.0
2020-06-11 10:00:00,138.51,138.79,137.27,137.43,28760.0,124.3857,124.6371,123.2721,123.4158,28760.0
2020-06-11 10:30:00,137.46,137.91,136.56,136.67,25976.0,123.4427,123.8469,122.6345,122.7333,25976.0
2020-06-11 11:00:00,136.57,136.57,135.74,135.87,21489.0,122.6435,122.6435,121.8981,122.0149,21489.0
2020-06-11 11:30:00,135.86,135.96,135.02,135.49,20510.0,122.0059,122.0957,121.2516,121.6736,20510.0
2020-06-11 12:00:00,135.48,135.63,133.82,134.0,41376.0,121.6646,121.7994,120.1739,120.3356,41376.0
2020-06-11 12:30:00,134.18,135.1,133.54,133.92,35823.0,120.4972,121.3234,119.9225,120.2637,35823.0
2020-06-11 13:00:00,133.89,134.09,132.57,132.76,128416.0,120.2368,120.4164,119.0514,119.222,128416.0
2020-06-11 13:30:00,132.72,133.3,132.19,133.3,21069.0,119.1861,119.707,118.7101,119.707,21069.0
2020-06-11 14:00:00,133.26,133.33,132.32,133.09,20406.0,119.671,119.7339,118.8269,119.5184,20406.0
2020-06-11 14:30:00,133.06,133.06,131.63,131.84,35705.0,119.4914,119.4914,118.2072,118.3958,35705.0
2020-06-11 15:00:00,131.75,132.92,131.6,132.27,53256.0,118.315,119.3657,118.1803,118.782,53256.0
2020-06-11 15:30:00,132.15,133.36,131.85,133.17,173380.0,118.6742,119.7608,118.4048,119.5902,173380.0
2020-06-12 09:30:00,137.05,137.29,135.5,135.87,22035.0,123.0746,123.2901,121.6826,122.0149,22035.0
2020-06-12 10:00:00,136.24,136.61,133.9,133.91,17386.0,122.3471,122.6794,120.2458,120.2547,17386.0
2020-06-12 10:30:00,133.99,134.04,132.5,132.54,22778.0,120.3266,120.3715,118.9885,119.0245,22778.0
2020-06-12 11:00:00,132.57,132.95,131.42,132.88,40243.0,119.0514,119.3926,118.0187,119.3298,40243.0
2020-06-12 11:30:00,132.68,134.02,132.49,133.92,20381.0,119.1502,120.3535,118.9795,120.2637,20381.0
2020-06-12 12:00:00,134.16,134.53,133.22,133.42,13340.0,120.4793,120.8115,119.6351,119.8147,13340.0
2020-06-12 12:30:00,133.35,133.64,132.91,133.42,11134.0,119.7519,120.0123,119.3567,119.8147,11134.0
2020-06-12 13:00:00,133.34,133.44,132.42,132.91,14101.0,119.7429,119.8327,118.9167,119.3567,14101.0
2020-06-12 13:30:00,133.03,133.03,131.31,131.53,15805.0,119.4645,119.4645,117.9199,118.1174,15805.0
2020-06-12 14:00:00,131.89,132.86,131.56,132.57,14329.0,118.4407,119.3118,118.1444,119.0514,14329.0
2020-06-12 14:30:00,132.71,133.55,132.41,133.55,16725.0,119.1771,119.9315,118.9077,119.9315,16725.0
2020-06-12 15:00:00,133.73,134.26,133.51,133.95,27043.0,120.0931,120.5691,119.8955,120.2907,27043.0
2020-06-12 15:30:00,133.97,136.16,133.85,135.75,140114.0,120.3086,122.2753,120.2009,121.9071,140114.0
2020-06-15 09:30:00,131.16,134.46,130.33,134.22,104707.0,117.7852,120.7487,117.0398,120.5331,104707.0
2020-06-15 10:00:00,134.01,136.15,133.79,135.03,68643.0,120.3445,122.2663,120.147,121.2605,68643.0
2020-06-15 10:30:00,135.02,136.6,134.81,136.42,27897.0,121.2516,122.6704,121.063,122.5088,27897.0
2020-06-15 11:00:00,136.3,137.27,135.95,136.13,28919.0,122.401,123.2721,122.0867,122.2484,28919.0
2020-06-15 11:30:00,136.18,136.18,134.58,134.96,35756.0,122.2933,122.2933,120.8564,121.1977,35756.0
2020-06-15 12:00:00,134.92,136.53,134.72,136.24,21546.0,121.1618,122.6076,120.9821,122.3471,21546.0
2020-06-15 12:30:00,136.14,136.7,135.82,136.7,19063.0,122.2573,122.7602,121.97,122.7602,19063.0
2020-06-15 13:00:00,136.55,137.25,136.48,136.7,11897.0,122.6255,123.2542,122.5627,122.7602,11897.0
2020-06-15 13:30:00,136.61,136.61,135.9,136.19,13375.0,122.6794,122.6794,122.0418,122.3022,13375.0
2020-06-15 14:00:00,136.16,139.39,136.16,138.94,31511.0,122.2753,125.1759,122.2753,124.7718,31511.0
2020-06-15 14:30:00,139.01,139.05,137.97,138.6,24461.0,124.8347,124.8706,123.9007,124.4665,24461.0
2020-06-15 15:00:00,138.47,138.75,137.11,137.14,33256.0,124.3497,124.6012,123.1284,123.1554,33256.0
2020-06-15 15:30:00,137.15,138.16,136.31,137.87,208468.0,123.1644,124.0714,122.41,123.8109,208468.0
2020-06-16 09:30:00,143.04,143.18,139.83,140.99,43346.0,128.4537,128.5795,125.5711,126.6128,43346.0
2020-06-16 10:00:00,141.05,142.58,140.86,142.32,20749.0,126.6667,128.0406,126.496,127.8072,20749.0
2020-06-16 10:30:00,142.45,142.47,140.09,140.43,18188.0,127.9239,127.9419,125.8046,126.1099,18188.0
2020-06-16 11:00:00,139.74,141.3,138.24,141.25,22345.0,125.4902,126.8912,124.1432,126.8463,22345.0
2020-06-16 11:30:00,141.11,141.65,140.8,140.9,26456.0,126.7205,127.2055,126.4422,126.532,26456.0
2020-06-16 12:00:00,141.08,141.44,140.5,141.2,24443.0,126.6936,127.0169,126.1727,126.8014,24443.0
2020-06-16 12:30:00,141.26,141.89,140.95,141.14,21870.0,126.8552,127.421,126.5769,126.7475,21870.0
2020-06-16 13:00:00,141.27,141.91,141.07,141.79,17524.0,126.8642,127.439,126.6846,127.3312,17524.0
2020-06-16 13:30:00,141.75,141.88,141.22,141.34,23720.0,127.2953,127.412,126.8193,126.9271,23720.0
2020-06-16 14:00:00,141.34,143.19,141.31,143.07,52483.0,126.9271,128.5884,126.9001,128.4807,52483.0
2020-06-16 14:30:00,143.06,143.83,142.3,142.3,41996.0,128.4717,129.1632,127.7892,127.7892,41996.0
2020-06-16 15:00:00,142.35,143.19,140.64,143.08,104530.0,127.8341,128.5884,126.2985,128.4897,104530.0
2020-06-16 15:30:00,142.97,144.01,142.31,142.69,204542.0,128.3909,129.3248,127.7982,128.1394,204542.0
2020-06-17 09:30:00,144.11,145.45,143.07,143.89,77684.0,129.4146,130.618,128.4807,129.2171,77684.0
2020-06-17 10:00:00,143.99,144.38,142.74,143.19,31878.0,129.3069,129.6571,128.1843,128.5884,31878.0
2020-06-17 10:30:00,143.12,144.82,143.12,143.76,33341.0,128.5256,130.0522,128.5256,129.1003,33341.0
2020-06-17 11:00:00,143.78,144.83,143.75,144.48,17732.0,129.1183,130.0612,129.0913,129.7469,17732.0
2020-06-17 11:30:00,144.45,145.3,144.34,145.3,24850.0,129.7199,130.4833,129.6212,130.4833,24850.0
2020-06-17 12:00:00,145.34,145.82,145.21,145.61,25892.0,130.5192,130.9502,130.4024,130.7617,25892.0
2020-06-17 12:30:00,145.73,147.46,145.56,147.25,68888.0,130.8694,132.423,130.7168,132.2344,68888.0
2020-06-17 13:00:00,147.28,148.25,147.22,147.53,90135.0,132.2614,133.1324,132.2075,132.4859,90135.0
2020-06-17 13:30:00,147.55,147.83,147.45,147.59,49672.0,132.5038,132.7553,132.414,132.5398,49672.0
2020-06-17 14:00:00,147.54,148.88,147.37,148.73,71208.0,132.4949,133.6982,132.3422,133.5635,71208.0
2020-06-17 14:30:00,148.78,150.03,148.6,149.02,85011.0,133.6084,134.7309,133.4468,133.8239,85011.0
2020-06-17 15:00:00,149.06,149.42,148.4,148.54,79666.0,133.8599,134.1831,133.2672,133.3929,79666.0
2020-06-17 15:30:00,148.55,149.04,148.13,148.63,273665.0,133.4019,133.8419,133.0247,133.4737,273665.0
2020-06-18 09:30:00,147.4,148.84,146.22,147.86,32941.0,132.5932,133.8885,131.5317,133.007,32941.0
2020-06-18 10:00:00,147.79,148.0,146.5,147.33,24196.0,132.944,133.1329,131.7836,132.5302,24196.0
2020-06-18 10:30:00,147.17,147.55,145.62,146.49,31302.0,132.3863,132.7281,130.992,131.7746,31302.0
2020-06-18 11:00:00,146.58,147.77,146.56,147.17,23815.0,131.8555,132.926,131.8375,132.3863,23815.0
2020-06-18 11:30:00,147.3,147.4,145.9,146.34,9527.0,132.5032,132.5932,131.2438,131.6396,9527.0
2020-06-18 12:00:00,146.34,146.92,145.86,146.83,18615.0,131.6396,132.1614,131.2079,132.0804,18615.0
2020-06-18 12:30:00,146.76,147.53,146.74,146.98,22234.0,132.0175,132.7101,131.9995,132.2154,22234.0
2020-06-18 13:00:00,146.96,147.24,146.62,147.11,10192.0,132.1974,132.4492,131.8915,132.3323,10192.0
2020-06-18 13:30:00,147.14,147.25,147.02,147.15,7482.0,132.3593,132.4582,132.2513,132.3683,7482.0
2020-06-18 14:00:00,147.09,147.2,146.3,147.18,14048.0,132.3143,132.4133,131.6037,132.3953,14048.0
2020-06-18 14:30:00,147.24,147.46,146.75,146.75,17447.0,132.4492,132.6471,132.0085,132.0085,17447.0
2020-06-18 15:00:00,146.84,147.31,146.33,147.23,35202.0,132.0894,132.5122,131.6306,132.4402,35202.0
2020-06-18 15:30:00,147.23,147.98,147.15,147.72,91480.0,132.4402,133.1149,132.3683,132.881,91480.0
2020-06-19 09:30:00,150.47,150.57,147.88,147.99,60004.0,135.3548,135.4447,133.0249,133.1239,60004.0
2020-06-19 10:00:00,148.15,148.91,147.76,148.86,18080.0,133.2678,133.9515,132.917,133.9065,18080.0
2020-06-19 10:30:00,148.81,149.04,148.41,148.68,17708.0,133.8615,134.0684,133.5017,133.7446,17708.0
2020-06-19 11:00:00,148.63,149.08,148.21,148.64,10547.0,133.6996,134.1044,133.3218,133.7086,10547.0
2020-06-19 11:30:00,148.58,148.8,148.38,148.45,7244.0,133.6546,133.8525,133.4747,133.5377,7244.0
2020-06-19 12:00:00,148.56,148.62,146.08,146.79,15376.0,133.6366,133.6906,131.4058,132.0444,15376.0
2020-06-19 12:30:00,146.82,147.12,145.99,147.07,19053.0,132.0714,132.3413,131.3248,132.2963,19053.0
2020-06-19 13:00:00,147.19,147.19,145.73,145.96,66505.0,132.4043,132.4043,131.0909,131.2978,66505.0
2020-06-19 13:30:00,145.93,146.34,145.51,145.61,23648.0,131.2708,131.6396,130.893,130.983,23648.0
2020-06-19 14:00:00,145.51,145.9,145.28,145.39,22237.0,130.893,131.2438,130.6861,130.7851,22237.0
2020-06-19 14:30:00,145.39,146.5,145.1,146.5,26007.0,130.7851,131.7836,130.5242,131.7836,26007.0
2020-06-19 15:00:00,146.56,147.11,145.97,146.59,41770.0,131.8375,132.3323,131.3068,131.8645,41770.0
2020-06-19 15:30:00,146.51,146.71,144.78,144.9,228329.0,131.7926,131.9725,130.2364,130.3443,228329.0
2020-06-22 09:30:00,145.11,146.76,144.53,146.19,59759.0,130.5332,132.0175,130.0115,131.5047,59759.0
2020-06-22 10:00:00,146.08,147.35,145.8,147.01,38293.0,131.4058,132.5482,131.1539,132.2423,38293.0
2020-06-22 10:30:00,146.99,147.93,146.84,146.99,70795.0,132.2243,133.0699,132.0894,132.2243,70795.0
2020-06-22 11:00:00,147.05,148.35,146.77,148.11,115816.0,132.2783,133.4477,132.0264,133.2318,115816.0
2020-06-22 11:30:00,148.13,148.93,148.0,148.73,100953.0,133.2498,133.9695,133.1329,133.7896,100953.0
2020-06-22 12:00:00,148.77,149.94,148.69,149.66,82897.0,133.8255,134.878,133.7536,134.6261,82897.0
2020-06-22 12:30:00,149.69,151.47,149.62,151.27,97488.0,134.6531,136.2543,134.5902,136.0744,97488.0
2020-06-22 13:00:00,151.27,152.27,150.55,150.55,73527.0,136.0744,136.974,135.4267,135.4267,73527.0
2020-06-22 13:30:00,150.64,151.45,150.63,151.3,26448.0,135.5077,136.2363,135.4987,136.1014,26448.0
2020-06-22 14:00:00,151.31,151.43,150.74,150.82,37096.0,136.1104,136.2183,135.5976,135.6696,37096.0
2020-06-22 14:30:00,150.82,151.48,150.62,151.48,32369.0,135.6696,136.2633,135.4897,136.2633,32369.0
2020-06-22 15:00:00,151.53,151.55,150.23,150.75,54540.0,136.3083,136.3263,135.1389,135.6066,54540.0
2020-06-22 15:30:00,150.81,151.73,150.56,151.68,337800.0,135.6606,136.4882,135.4357,136.4432,337800.0
2020-06-23 09:30:00,152.51,153.47,151.19,151.31,131051.0,137.1898,138.0534,136.0024,136.1104,131051.0
2020-06-23 10:00:00,151.39,151.6,149.92,151.33,54788.0,136.1824,136.3713,134.86,136.1284,54788.0
2020-06-23 10:30:00,151.33,151.72,150.58,151.72,269759.0,136.1284,136.4792,135.4537,136.4792,269759.0
2020-06-23 11:00:00,151.72,152.61,151.44,151.9,54533.0,136.4792,137.2798,136.2273,136.6411,54533.0
2020-06-23 11:30:00,151.91,152.01,151.45,151.89,21725.0,136.6501,136.7401,136.2363,136.6321,21725.0
2020-06-23 12:00:00,151.89,152.4,151.43,151.49,20644.0,136.6321,137.0909,136.2183,136.2723,20644.0
2020-06-23 12:30:00,151.55,151.67,151.22,151.56,16878.0,136.3263,136.4342,136.0294,136.3353,16878.0
2020-06-23 13:00:00,151.54,152.38,151.54,152.07,25963.0,136.3173,137.0729,136.3173,136.794,25963.0
2020-06-23 13:30:00,152.06,152.06,151.31,151.5,27548.0,136.785,136.785,136.1104,136.2813,27548.0
2020-06-23 14:00:00,151.44,151.48,150.95,151.16,33316.0,136.2273,136.2633,135.7866,135.9755,33316.0
2020-06-23 14:30:00,151.16,152.11,151.15,151.32,42748.0,135.9755,136.83,135.9665,136.1194,42748.0
2020-06-23 15:00:00,151.27,151.55,150.84,150.9,35912.0,136.0744,136.3263,135.6876,135.7416,35912.0
2020-06-23 15:30:00,150.91,150.99,149.78,149.91,138933.0,135.7506,135.8225,134.7341,134.851,138933.0
2020-06-24 09:30:00,148.56,148.81,146.41,146.41,51909.0,133.6366,133.8615,131.7026,131.7026,51909.0
2020-06-24 10:00:00,146.45,147.32,146.09,147.14,20348.0,131.7386,132.5212,131.4148,132.3593,20348.0
2020-06-24 10:30:00,147.12,147.39,146.58,146.9,34525.0,132.3413,132.5842,131.8555,132.1434,34525.0
2020-06-24 11:00:00,146.85,147.62,144.5,144.88,27301.0,132.0984,132.7911,129.9845,130.3263,27301.0
2020-06-24 11:30:00,144.7,144.88,142.76,143.43,36723.0,130.1644,130.3263,128.4193,129.022,36723.0
2020-06-24 12:00:00,143.42,144.16,143.07,144.06,20414.0,129.013,129.6786,128.6981,129.5887,20414.0
2020-06-24 12:30:00,144.02,145.63,143.99,145.3,26685.0,129.5527,131.001,129.5257,130.7041,26685.0
2020-06-24 13:00:00,145.29,145.58,143.91,144.0,133230.0,130.6951,130.956,129.4537,129.5347,133230.0
2020-06-24 13:30:00,144.0,144.38,143.93,144.16,40675.0,129.5347,129.8765,129.4717,129.6786,40675.0
2020-06-24 14:00:00,144.36,144.57,143.94,144.45,46780.0,129.8585,130.0474,129.4807,129.9395,46780.0
2020-06-24 14:30:00,144.36,144.53,143.03,143.05,73206.0,129.8585,130.0115,128.6621,128.6801,73206.0
2020-06-24 15:00:00,143.19,144.42,143.07,143.94,74945.0,128.8061,129.9125,128.6981,129.4807,74945.0
2020-06-24 15:30:00,143.98,144.3,142.76,142.88,192120.0,129.5167,129.8046,128.4193,128.5272,192120.0
2020-06-25 09:30:00,141.85,142.67,140.07,141.9,48548.0,127.6007,128.3383,125.9995,127.6457,48548.0
2020-06-25 10:00:00,141.71,143.06,141.53,142.78,59339.0,127.4747,128.6891,127.3128,128.4373,59339.0
2020-06-25 10:30:00,142.54,142.6,141.92,142.11,37156.0,128.2214,128.2753,127.6636,127.8346,37156.0
2020-06-25 11:00:00,142.06,142.14,141.28,141.55,66996.0,127.7896,127.8615,127.0879,127.3308,66996.0
2020-06-25 11:30:00,141.58,141.65,140.71,141.03,50207.0,127.3578,127.4208,126.5752,126.8631,50207.0
2020-06-25 12:00:00,141.1,142.56,141.07,142.1,56600.0,126.926,128.2394,126.899,127.8256,56600.0
2020-06-25 12:30:00,142.16,142.84,142.16,142.39,12612.0,127.8795,128.4912,127.8795,128.0864,12612.0
2020-06-25 13:00:00,142.37,143.04,141.88,141.88,29989.0,128.0684,128.6711,127.6277,127.6277,29989.0
2020-06-25 13:30:00,141.73,142.01,141.29,141.37,10993.0,127.4927,127.7446,127.0969,127.1689,10993.0
2020-06-25 14:00:00,141.44,142.25,141.19,142.14,26214.0,127.2319,127.9605,127.007,127.8615,26214.0
2020-06-25 14:30:00,142.05,142.21,141.74,141.75,26875.0,127.7806,127.9245,127.5017,127.5107,26875.0
2020-06-25 15:00:00,141.69,143.14,141.58,143.03,41033.0,127.4568,128.7611,127.3578,128.6621,41033.0
2020-06-25 15:30:00,143.05,143.49,142.1,142.98,148741.0,128.6801,129.0759,127.8256,128.6172,148741.0
2020-06-26 09:30:00,142.97,143.87,142.01,143.56,56548.0,128.6082,129.4178,127.7446,129.1389,56548.0
2020-06-26 10:00:00,143.63,143.74,141.73,142.37,17668.0,129.2019,129.3008,127.4927,128.0684,17668.0
2020-06-26 10:30:00,142.33,142.6,141.65,141.74,22388.0,128.0325,128.2753,127.4208,127.5017,22388.0
2020-06-26 11:00:00,141.82,142.29,141.37,141.58,20248.0,127.5737,127.9965,127.1689,127.3578,20248.0
2020-06-26 11:30:00,141.59,141.84,141.02,141.31,17622.0,127.3668,127.5917,126.8541,127.1149,17622.0
2020-06-26 12:00:00,141.16,141.16,140.27,140.94,11755.0,126.98,126.98,126.1794,126.7821,11755.0
2020-06-26 12:30:00,140.76,141.04,140.37,140.53,15880.0,126.6202,126.872,126.2693,126.4133,15880.0
2020-06-26 13:00:00,140.54,141.42,140.5,140.89,22835.0,126.4223,127.2139,126.3863,126.7371,22835.0
2020-06-26 13:30:00,140.89,141.08,140.72,140.72,12350.0,126.7371,126.908,126.5842,126.5842,12350.0
2020-06-26 14:00:00,140.72,140.86,140.22,140.28,20417.0,126.5842,126.7101,126.1344,126.1884,20417.0
2020-06-26 14:30:00,140.28,140.54,139.92,140.22,31088.0,126.1884,126.4223,125.8646,126.1344,31088.0
2020-06-26 15:00:00,140.27,140.51,139.59,140.06,37362.0,126.1794,126.3953,125.5677,125.9905,37362.0
2020-06-26 15:30:00,140.06,141.19,139.66,139.91,164411.0,125.9905,127.007,125.6307,125.8556,164411.0
2020-06-29 09:30:00,141.49,141.99,138.76,140.38,46675.0,127.2768,127.7266,124.8211,126.2783,46675.0
2020-06-29 10:00:00,140.68,142.54,140.23,142.53,24747.0,126.5482,128.2214,126.1434,128.2124,24747.0
2020-06-29 10:30:00,142.53,143.67,142.43,143.03,34841.0,128.2124,129.2379,128.1224,128.6621,34841.0
2020-06-29 11:00:00,143.02,143.41,142.27,142.51,24009.0,128.6531,129.004,127.9785,128.1944,24009.0
2020-06-29 11:30:00,142.47,142.74,141.7,141.7,21451.0,128.1584,128.4013,127.4657,127.4657,21451.0
2020-06-29 12:00:00,141.66,142.57,141.6,142.17,32486.0,127.4298,128.2484,127.3758,127.8885,32486.0
2020-06-29 12:30:00,142.21,142.58,142.13,142.19,26476.0,127.9245,128.2573,127.8526,127.9065,26476.0
2020-06-29 13:00:00,142.19,143.19,141.91,142.99,38066.0,127.9065,128.8061,127.6547,128.6262,38066.0
2020-06-29 13:30:00,143.01,143.28,142.69,142.88,10798.0,128.6442,128.887,128.3563,128.5272,10798.0
2020-06-29 14:00:00,142.87,142.95,142.19,142.19,19858.0,128.5182,128.5902,127.9065,127.9065,19858.0
2020-06-29 14:30:00,142.26,142.92,141.89,142.3,27903.0,127.9695,128.5632,127.6367,128.0055,27903.0
2020-06-29 15:00:00,142.36,142.76,141.79,142.59,24141.0,128.0594,128.4193,127.5467,128.2663,24141.0
2020-06-29 15:30:00,142.6,142.92,142.07,142.76,120288.0,128.2753,128.5632,127.7986,128.4193,120288.0
2020-06-30 09:30:00,142.43,142.66,140.89,141.54,16186.0,128.1224,128.3293,126.7371,127.3218,16186.0
2020-06-30 10:00:00,141.98,141.99,141.36,141.46,9458.0,127.7176,127.7266,127.1599,127.2499,9458.0
2020-06-30 10:30:00,141.45,141.64,140.94,141.5,47297.0,127.2409,127.4118,126.7821,127.2858,47297.0
2020-06-30 11:00:00,141.46,142.43,141.46,142.41,15044.0,127.2499,128.1224,127.2499,128.1044,15044.0
2020-06-30 11:30:00,142.29,142.33,141.78,142.09,17395.0,127.9965,128.0325,127.5377,127.8166,17395.0
2020-06-30 12:00:00,142.06,142.1,141.75,141.9,14800.0,127.7896,127.8256,127.5107,127.6457,14800.0
2020-06-30 12:30:00,141.78,141.82,140.7,140.76,14268.0,127.5377,127.5737,126.5662,126.6202,14268.0
2020-06-30 13:00:00,140.83,141.07,140.59,140.83,72971.0,126.6831,126.899,126.4673,126.6831,72971.0
2020-06-30 13:30:00,140.86,140.9,140.42,140.74,38477.0,126.7101,126.7461,126.3143,126.6022,38477.0
2020-06-30 14:00:00,140.75,141.25,140.67,141.25,12597.0,126.6112,127.061,126.5392,127.061,12597.0
2020-06-30 14:30:00,141.25,141.88,141.18,141.69,28423.0,127.061,127.6277,126.998,127.4568,28423.0
2020-06-30 15:00:00,141.74,142.12,141.5,141.92,34220.0,127.5017,127.8436,127.2858,127.6636,34220.0
2020-06-30 15:30:00,141.97,143.36,141.91,142.44,142397.0,127.7086,128.959,127.6547,128.1314,142397.0
2020-07-01 09:30:00,142.36,143.67,141.03,141.24,42670.0,128.0594,129.2379,126.8631,127.052,42670.0
2020-07-01 10:00:00,141.22,142.02,140.93,141.3,55942.0,127.034,127.7536,126.7731,127.1059,55942.0
2020-07-01 10:30:00,141.3,141.47,140.93,141.3,19995.0,127.1059,127.2589,126.7731,127.1059,19995.0
2020-07-01 11:00:00,141.31,141.31,139.71,139.71,26302.0,127.1149,127.1149,125.6756,125.6756,26302.0
2020-07-01 11:30:00,139.69,140.52,139.67,140.03,25801.0,125.6577,126.4043,125.6397,125.9635,25801.0
2020-07-01 12:00:00,140.07,140.99,139.91,140.84,30735.0,125.9995,126.8271,125.8556,126.6921,30735.0
2020-07-01 12:30:00,140.92,141.33,140.13,140.69,39998.0,126.7641,127.1329,126.0535,126.5572,39998.0
2020-07-01 13:00:00,140.72,142.19,140.58,141.86,61637.0,126.5842,127.9065,126.4583,127.6097,61637.0
2020-07-01 13:30:00,141.85,142.32,141.85,142.17,18281.0,127.6007,128.0235,127.6007,127.8885,18281.0
2020-07-01 14:00:00,142.23,142.74,142.23,142.4,15688.0,127.9425,128.4013,127.9425,128.0954,15688.0
2020-07-01 14:30:00,142.5,142.59,142.02,142.59,11426.0,128.1854,128.2663,127.7536,128.2663,11426.0
2020-07-01 15:00:00,142.59,142.88,142.48,142.75,18921.0,128.2663,128.5272,128.1674,128.4103,18921.0
2020-07-01 15:30:00,142.78,142.97,141.82,141.95,91686.0,128.4373,128.6082,127.5737,127.6906,91686.0
2020-07-02 09:30:00,144.24,145.61,144.08,145.02,20100.0,129.7506,130.983,129.6067,130.4522,20100.0
2020-07-02 10:00:00,145.07,145.3,143.58,143.62,24053.0,130.4972,130.7041,129.1569,129.1929,24053.0
2020-07-02 10:30:00,143.63,143.77,141.75,141.75,24819.0,129.2019,129.3278,127.5107,127.5107,24819.0
2020-07-02 11:00:00,141.76,141.92,140.3,141.24,41481.0,127.5197,127.6636,126.2064,127.052,41481.0
2020-07-02 11:30:00,141.27,142.69,141.27,142.43,10742.0,127.0789,128.3563,127.0789,128.1224,10742.0
2020-07-02 12:00:00,142.44,142.57,141.98,142.28,4567.0,128.1314,128.2484,127.7176,127.9875,4567.0
2020-07-02 12:30:00,142.27,142.55,141.76,142.04,7408.0,127.9785,128.2304,127.5197,127.7716,7408.0
2020-07-02 13:00:00,141.98,142.0,141.68,141.97,6893.0,127.7176,127.7356,127.4478,127.7086,6893.0
2020-07-02 13:30:00,142.02,142.22,141.89,142.0,11088.0,127.7536,127.9335,127.6367,127.7356,11088.0
2020-07-02 14:00:00,141.8,142.16,141.58,142.16,9813.0,127.5557,127.8795,127.3578,127.8795,9813.0
2020-07-02 14:30:00,142.15,142.44,141.91,142.05,17439.0,127.8705,128.1314,127.6547,127.7806,17439.0
2020-07-02 15:00:00,142.02,142.1,141.36,141.78,24010.0,127.7536,127.8256,127.1599,127.5377,24010.0
2020-07-02 15:30:00,141.83,142.08,141.4,141.84,75928.0,127.5827,127.8076,127.1959,127.5917,75928.0
2020-07-06 09:30:00,144.15,144.31,142.27,142.46,45758.0,129.6696,129.8136,127.9785,128.1494,45758.0
2020-07-06 10:00:00,142.58,143.0,140.51,141.05,31684.0,128.2573,128.6352,126.3953,126.881,31684.0
2020-07-06 10:30:00,141.0,141.32,140.1,140.36,32356.0,126.8361,127.1239,126.0265,126.2604,32356.0
2020-07-06 11:00:00,140.33,140.5,139.26,139.3,38720.0,126.2334,126.3863,125.2709,125.3068,38720.0
2020-07-06 11:30:00,139.27,139.74,138.32,138.54,54561.0,125.2798,125.7026,124.4253,124.6232,54561.0
2020-07-06 12:00:00,138.59,138.81,138.25,138.74,40750.0,124.6682,124.8661,124.3623,124.8031,40750.0
2020-07-06 12:30:00,138.73,138.82,138.39,138.78,25804.0,124.7941,124.8751,124.4882,124.8391,25804.0
2020-07-06 13:00:00,138.85,139.6,138.8,139.56,19241.0,124.902,125.5767,124.8571,125.5407,19241.0
2020-07-06 13:30:00,139.61,140.08,139.4,139.77,20074.0,125.5857,126.0085,125.3968,125.7296,20074.0
2020-07-06 14:00:00,139.8,139.97,139.04,139.16,43214.0,125.7566,125.9095,125.073,125.1809,43214.0
2020-07-06 14:30:00,139.16,139.77,139.04,139.65,20230.0,125.1809,125.7296,125.073,125.6217,20230.0
2020-07-06 15:00:00,139.62,140.06,138.84,138.85,66660.0,125.5947,125.9905,124.893,124.902,66660.0
2020-07-06 15:30:00,138.86,139.01,138.6,138.95,165962.0,124.911,125.046,124.6772,124.992,165962.0
2020-07-07 09:30:00,137.92,138.96,137.32,138.02,32220.0,124.0655,125.001,123.5257,124.1554,32220.0
2020-07-07 10:00:00,138.06,138.4,137.44,137.44,19388.0,124.1914,124.4972,123.6337,123.6337,19388.0
2020-07-07 10:30:00,137.4,137.72,136.5,136.71,47919.0,123.5977,123.8856,122.7881,122.977,47919.0
2020-07-07 11:00:00,136.75,138.16,136.47,137.55,44878.0,123.013,124.2814,122.7611,123.7326,44878.0
2020-07-07 11:30:00,137.52,138.69,137.52,138.33,42050.0,123.7056,124.7581,123.7056,124.4343,42050.0
2020-07-07 12:00:00,138.41,138.41,137.96,138.04,16554.0,124.5062,124.5062,124.1014,124.1734,16554.0
2020-07-07 12:30:00,138.06,138.1,137.34,137.65,14017.0,124.1914,124.2274,123.5437,123.8226,14017.0
2020-07-07 13:00:00,137.59,137.63,137.25,137.52,31577.0,123.7686,123.8046,123.4628,123.7056,31577.0
2020-07-07 13:30:00,137.45,137.69,137.36,137.59,20382.0,123.6427,123.8586,123.5617,123.7686,20382.0
2020-07-07 14:00:00,137.54,137.58,136.9,137.05,23990.0,123.7236,123.7596,123.1479,123.2829,23990.0
2020-07-07 14:30:00,137.02,137.09,136.63,136.99,28732.0,123.2559,123.3188,122.905,123.2289,28732.0
2020-07-07 15:00:00,137.07,137.21,136.47,136.68,55624.0,123.3008,123.4268,122.7611,122.95,55624.0
2020-07-07 15:30:00,136.72,136.94,136.49,136.73,108023.0,122.986,123.1839,122.7791,122.995,108023.0
2020-07-08 09:30:00,136.29,136.63,135.27,135.44,24241.0,122.5992,122.905,121.6817,121.8346,24241.0
2020-07-08 10:00:00,135.5,135.76,134.05,134.46,54873.0,121.8886,122.1224,120.5842,120.953,54873.0
2020-07-08 10:30:00,134.45,136.78,133.88,136.31,275554.0,120.944,123.04,120.4313,122.6172,275554.0
2020-07-08 11:00:00,136.47,136.52,134.75,135.11,87064.0,122.7611,122.8061,121.2139,121.5377,87064.0
2020-07-08 11:30:00,135.06,135.4,134.51,134.71,28086.0,121.4928,121.7986,120.998,121.1779,28086.0
2020-07-08 12:00:00,134.75,134.94,134.04,134.24,21464.0,121.2139,121.3848,120.5752,120.7551,21464.0
2020-07-08 12:30:00,134.2,134.27,133.34,133.39,32832.0,120.7191,120.7821,119.9455,119.9905,32832.0
2020-07-08 13:00:00,133.38,133.91,132.93,133.72,65639.0,119.9815,120.4583,119.5767,120.2874,65639.0
2020-07-08 13:30:00,133.8,133.98,133.49,133.59,29401.0,120.3593,120.5212,120.0805,120.1704,29401.0
2020-07-08 14:00:00,133.54,134.51,133.14,134.51,45930.0,120.1254,120.998,119.7656,120.998,45930.0
2020-07-08 14:30:00,134.44,135.84,134.12,135.69,172368.0,120.935,122.1944,120.6472,122.0595,172368.0
2020-07-08 15:00:00,135.81,136.91,135.53,136.63,56512.0,122.1674,123.1569,121.9155,122.905,56512.0
2020-07-08 15:30:00,136.59,136.96,135.95,136.44,130703.0,122.8691,123.2019,122.2934,122.7341,130703.0
2020-07-09 09:30:00,135.68,136.81,134.75,135.42,19148.0,122.0505,123.067,121.2139,121.8166,19148.0
2020-07-09 10:00:00,135.57,135.82,134.6,134.72,10162.0,121.9515,122.1764,121.079,121.1869,10162.0
2020-07-09 10:30:00,134.91,135.11,132.4,132.72,31664.0,121.3578,121.5377,119.1,119.3878,31664.0
2020-07-09 11:00:00,132.71,133.75,132.32,133.07,29022.0,119.3788,120.3144,119.028,119.7027,29022.0
2020-07-09 11:30:00,133.24,133.6,132.63,133.58,8883.0,119.8556,120.1794,119.3069,120.1614,8883.0
2020-07-09 12:00:00,133.52,134.42,133.38,133.5,8555.0,120.1075,120.917,119.9815,120.0895,8555.0
2020-07-09 12:30:00,133.5,133.67,133.09,133.67,17460.0,120.0895,120.2424,119.7207,120.2424,17460.0
2020-07-09 13:00:00,133.63,133.98,133.57,133.68,12696.0,120.2064,120.5212,120.1524,120.2514,12696.0
2020-07-09 13:30:00,133.68,134.46,133.57,134.07,21585.0,120.2514,120.953,120.1524,120.6022,21585.0
2020-07-09 14:00:00,134.0,134.19,133.73,133.82,20339.0,120.5392,120.7102,120.2964,120.3773,20339.0
2020-07-09 14:30:00,133.86,133.94,133.56,133.76,23728.0,120.4133,120.4853,120.1434,120.3233,23728.0
2020-07-09 15:00:00,133.86,134.19,133.58,133.72,37473.0,120.4133,120.7102,120.1614,120.2874,37473.0
2020-07-09 15:30:00,133.67,134.17,133.17,133.65,97230.0,120.2424,120.6922,119.7926,120.2244,97230.0
2020-07-10 09:30:00,133.31,134.0,131.9,132.53,31090.0,119.9186,120.5392,118.6502,119.2169,31090.0
2020-07-10 10:00:00,132.41,133.64,132.06,133.48,17570.0,119.109,120.2154,118.7941,120.0715,17570.0
2020-07-10 10:30:00,133.47,134.42,133.45,134.41,26231.0,120.0625,120.917,120.0445,120.9081,26231.0
2020-07-10 11:00:00,134.35,134.39,133.51,133.75,20384.0,120.8541,120.8901,120.0985,120.3144,20384.0
2020-07-10 11:30:00,133.76,134.14,133.42,133.84,17698.0,120.3233,120.6652,120.0175,120.3953,17698.0
2020-07-10 12:00:00,133.9,134.78,133.55,133.84,32697.0,120.4493,121.2409,120.1344,120.3953,32697.0
2020-07-10 12:30:00,133.82,133.97,133.67,133.91,14301.0,120.3773,120.5123,120.2424,120.4583,14301.0
2020-07-10 13:00:00,133.84,133.95,133.52,133.55,17028.0,120.3953,120.4943,120.1075,120.1344,17028.0
2020-07-10 13:30:00,133.56,133.7,133.28,133.59,21889.0,120.1434,120.2694,119.8916,120.1704,21889.0
2020-07-10 14:00:00,133.59,133.67,133.06,133.22,18196.0,120.1704,120.2424,119.6937,119.8376,18196.0
2020-07-10 14:30:00,133.22,133.28,132.89,133.0,12572.0,119.8376,119.8916,119.5407,119.6397,12572.0
2020-07-10 15:00:00,132.96,133.86,132.85,133.86,30010.0,119.6037,120.4133,119.5048,120.4133,30010.0
2020-07-10 15:30:00,133.9,134.75,133.84,134.47,120505.0,120.4493,121.2139,120.3953,120.962,120505.0
2020-07-13 09:30:00,135.22,136.82,134.05,134.17,88869.0,121.6367,123.076,120.5842,120.6922,88869.0
2020-07-13 10:00:00,134.18,138.24,134.18,137.8,65334.0,120.7012,124.3533,120.7012,123.9575,65334.0
2020-07-13 10:30:00,137.9,138.65,137.22,137.33,73375.0,124.0475,124.7221,123.4358,123.5347,73375.0
2020-07-13 11:00:00,137.42,137.85,137.13,137.72,21159.0,123.6157,124.0025,123.3548,123.8856,21159.0
2020-07-13 11:30:00,137.72,138.11,137.65,137.75,19458.0,123.8856,124.2364,123.8226,123.9125,19458.0
2020-07-13 12:00:00,137.75,137.96,137.48,137.91,22451.0,123.9125,124.1014,123.6697,124.0565,22451.0
2020-07-13 12:30:00,137.92,138.25,137.82,138.1,19475.0,124.0655,124.3623,123.9755,124.2274,19475.0
2020-07-13 13:00:00,138.1,138.82,138.02,138.63,20147.0,124.2274,124.8751,124.1554,124.7041,20147.0
2020-07-13 13:30:00,138.67,139.0,138.55,138.64,16837.0,124.7401,125.037,124.6322,124.7131,16837.0
2020-07-13 14:00:00,138.66,138.79,138.03,138.09,32595.0,124.7311,124.8481,124.1644,124.2184,32595.0
2020-07-13 14:30:00,138.01,139.5,137.73,139.34,62961.0,124.1464,125.4867,123.8945,125.3428,62961.0
2020-07-13 15:00:00,139.39,139.47,136.42,136.47,36408.0,125.3878,125.4598,122.7161,122.7611,36408.0
2020-07-13 15:30:00,136.36,136.51,134.84,135.06,162850.0,122.6622,122.7971,121.2949,121.4928,162850.0
2020-07-14 09:30:00,134.97,135.41,133.54,134.48,22335.0,121.4118,121.8076,120.1254,120.971,22335.0
2020-07-14 10:00:00,134.75,135.64,133.89,135.64,32785.0,121.2139,122.0145,120.4403,122.0145,32785.0
2020-07-14 10:30:00,135.77,137.4,135.62,136.41,82255.0,122.1314,123.5977,121.9965,122.7071,82255.0
2020-07-14 11:00:00,136.37,137.36,136.13,136.52,23518.0,122.6712,123.5617,122.4553,122.8061,23518.0
2020-07-14 11:30:00,136.45,137.18,136.13,136.56,16673.0,122.7431,123.3998,122.4553,122.8421,16673.0
2020-07-14 12:00:00,136.66,137.05,136.16,136.56,18325.0,122.932,123.2829,122.4823,122.8421,18325.0
2020-07-14 12:30:00,136.58,136.98,136.54,136.67,47102.0,122.8601,123.2199,122.8241,122.941,47102.0
2020-07-14 13:00:00,136.77,137.33,136.43,137.22,30234.0,123.031,123.5347,122.7251,123.4358,30234.0
2020-07-14 13:30:00,137.17,138.12,137.17,137.81,18382.0,123.3908,124.2454,123.3908,123.9665,18382.0
2020-07-14 14:00:00,137.77,138.62,137.6,138.2,46538.0,123.9305,124.6951,123.7776,124.3173,46538.0
2020-07-14 14:30:00,138.25,138.26,137.33,137.58,17547.0,124.3623,124.3713,123.5347,123.7596,17547.0
2020-07-14 15:00:00,137.57,137.7,137.0,137.65,18103.0,123.7506,123.8676,123.2379,123.8226,18103.0
2020-07-14 15:30:00,137.64,139.58,137.49,138.58,281207.0,123.8136,125.5587,123.6787,124.6592,281207.0
2020-07-15 09:30:00,140.8,143.23,140.21,141.14,75163.0,126.6562,128.8421,126.1254,126.962,75163.0
2020-07-15 10:00:00,141.4,142.9,141.0,142.9,43537.0,127.1959,128.5452,126.8361,128.5452,43537.0
2020-07-15 10:30:00,143.02,143.32,142.4,143.03,29165.0,128.6531,128.923,128.0954,128.6621,29165.0
2020-07-15 11:00:00,143.04,143.59,142.38,143.12,33940.0,128.6711,129.1659,128.0774,128.7431,33940.0
2020-07-15 11:30:00,143.25,143.28,141.69,141.7,21508.0,128.86,128.887,127.4568,127.4657,21508.0
2020-07-15 12:00:00,141.51,142.64,141.51,142.25,25584.0,127.2948,128.3113,127.2948,127.9605,25584.0
2020-07-15 12:30:00,142.24,142.5,141.73,142.42,18994.0,127.9515,128.1854,127.4927,128.1134,18994.0
2020-07-15 13:00:00,142.5,142.75,142.07,142.21,20650.0,128.1854,128.4103,127.7986,127.9245,20650.0
2020-07-15 13:30:00,142.14,142.26,141.73,141.93,29540.0,127.8615,127.9695,127.4927,127.6726,29540.0
2020-07-15 14:00:00,141.9,143.35,141.8,143.21,35953.0,127.6457,128.95,127.5557,128.8241,35953.0
2020-07-15 14:30:00,143.22,143.28,141.68,141.73,49944.0,128.8331,128.887,127.4478,127.4927,49944.0
2020-07-15 15:00:00,141.67,143.44,141.64,143.41,36606.0,127.4388,129.031,127.4118,129.004,36606.0
2020-07-15 15:30:00,143.38,143.97,143.03,143.68,166347.0,128.977,129.5077,128.6621,129.2468,166347.0
2020-07-16 09:30:00,143.47,146.58,142.97,145.33,37841.0,129.0579,131.8555,128.6082,130.7311,37841.0
2020-07-16 10:00:00,145.24,145.89,145.16,145.69,24561.0,130.6501,131.2348,130.5782,131.0549,24561.0
2020-07-16 10:30:00,145.61,146.16,145.01,145.63,40497.0,130.983,131.4777,130.4432,131.001,40497.0
2020-07-16 11:00:00,145.74,147.56,145.24,146.75,58549.0,131.0999,132.7371,130.6501,132.0085,58549.0
2020-07-16 11:30:00,146.68,146.68,145.29,145.32,29170.0,131.9455,131.9455,130.6951,130.7221,29170.0
2020-07-16 12:00:00,145.22,145.8,144.98,145.59,28401.0,130.6322,131.1539,130.4163,130.965,28401.0
2020-07-16 12:30:00,145.58,146.01,145.3,145.87,22115.0,130.956,131.3428,130.7041,131.2169,22115.0
2020-07-16 13:00:00,145.87,146.71,145.84,146.24,23892.0,131.2169,131.9725,131.1899,131.5497,23892.0
2020-07-16 13:30:00,146.25,146.32,145.68,145.74,24821.0,131.5587,131.6217,131.0459,131.0999,24821.0
2020-07-16 14:00:00,145.74,146.46,145.6,146.35,40813.0,131.0999,131.7476,130.974,131.6486,40813.0
2020-07-16 14:30:00,146.26,146.59,144.98,144.99,34202.0,131.5677,131.8645,130.4163,130.4253,34202.0
2020-07-16 15:00:00,144.99,145.52,144.86,145.46,59737.0,130.4253,130.902,130.3083,130.848,59737.0
2020-07-16 15:30:00,145.43,145.85,145.18,145.35,155038.0,130.8211,131.1989,130.5962,130.7491,155038.0
2020-07-17 09:30:00,146.2,146.22,144.56,144.62,21078.0,131.5137,131.5317,130.0384,130.0924,21078.0
2020-07-17 10:00:00,144.88,144.88,143.02,143.24,15627.0,130.3263,130.3263,128.6531,128.851,15627.0
2020-07-17 10:30:00,143.33,144.51,143.09,144.33,10421.0,128.932,129.9935,128.7161,129.8316,10421.0
2020-07-17 11:00:00,144.34,144.97,144.18,144.97,12394.0,129.8405,130.4073,129.6966,130.4073,12394.0
2020-07-17 11:30:00,145.03,145.56,144.48,145.56,13543.0,130.4612,130.938,129.9665,130.938,13543.0
2020-07-17 12:00:00,145.61,145.84,144.99,145.13,8421.0,130.983,131.1899,130.4253,130.5512,8421.0
2020-07-17 12:30:00,145.12,145.24,144.85,145.24,4329.0,130.5422,130.6501,130.2993,130.6501,4329.0
2020-07-17 13:00:00,145.22,145.25,144.89,144.91,6240.0,130.6322,130.6591,130.3353,130.3533,6240.0
2020-07-17 13:30:00,144.92,145.01,144.1,144.39,7427.0,130.3623,130.4432,129.6247,129.8855,7427.0
2020-07-17 14:00:00,144.39,145.08,144.22,144.93,14477.0,129.8855,130.5062,129.7326,130.3713,14477.0
2020-07-17 14:30:00,144.91,145.23,144.62,144.65,10027.0,130.3533,130.6411,130.0924,130.1194,10027.0
2020-07-17 15:00:00,144.57,144.98,144.49,144.94,11600.0,130.0474,130.4163,129.9755,130.3803,11600.0
2020-07-17 15:30:00,144.91,145.26,144.74,144.91,57295.0,130.3533,130.6681,130.2004,130.3533,57295.0
2020-07-20 09:30:00,145.2,145.38,142.97,143.12,16928.0,130.6142,130.7761,128.6082,128.7431,16928.0
2020-07-20 10:00:00,143.22,143.75,143.14,143.7,11232.0,128.8331,129.3098,128.7611,129.2648,11232.0
2020-07-20 10:30:00,143.77,143.99,143.1,143.3,10217.0,129.3278,129.5257,128.7251,128.905,10217.0
2020-07-20 11:00:00,143.38,143.87,143.33,143.87,9417.0,128.977,129.4178,128.932,129.4178,9417.0
2020-07-20 11:30:00,143.79,144.07,143.58,143.64,10101.0,129.3458,129.5977,129.1569,129.2109,10101.0
2020-07-20 12:00:00,143.61,144.12,143.28,143.59,10285.0,129.1839,129.6426,128.887,129.1659,10285.0
2020-07-20 12:30:00,143.44,143.93,143.35,143.92,9429.0,129.031,129.4717,128.95,129.4627,9429.0
2020-07-20 13:00:00,143.93,144.59,143.89,144.58,15564.0,129.4717,130.0654,129.4358,130.0564,15564.0
2020-07-20 13:30:00,144.58,144.84,144.37,144.47,19343.0,130.0564,130.2903,129.8675,129.9575,19343.0
2020-07-20 14:00:00,144.53,145.1,144.47,144.87,17364.0,130.0115,130.5242,129.9575,130.3173,17364.0
2020-07-20 14:30:00,144.94,145.33,144.76,144.94,14302.0,130.3803,130.7311,130.2184,130.3803,14302.0
2020-07-20 15:00:00,145.01,145.47,144.95,145.29,24217.0,130.4432,130.857,130.3893,130.6951,24217.0
2020-07-20 15:30:00,145.31,145.66,144.82,144.86,87590.0,130.7131,131.028,130.2723,130.3083,87590.0
2020-07-21 09:30:00,145.38,146.91,145.03,146.47,18141.0,130.7761,132.1524,130.4612,131.7566,18141.0
2020-07-21 10:00:00,146.55,146.78,145.31,145.36,17418.0,131.8285,132.0354,130.7131,130.7581,17418.0
2020-07-21 10:30:00,145.47,145.96,145.06,145.86,21203.0,130.857,131.2978,130.4882,131.2079,21203.0
2020-07-21 11:00:00,145.86,147.35,145.72,147.18,56235.0,131.2079,132.5482,131.0819,132.3953,56235.0
2020-07-21 11:30:00,147.35,148.08,147.01,147.66,28796.0,132.5482,133.2049,132.2423,132.827,28796.0
2020-07-21 12:00:00,147.72,147.84,147.18,147.5,19870.0,132.881,132.989,132.3953,132.6831,19870.0
2020-07-21 12:30:00,147.5,147.89,147.25,147.65,26978.0,132.6831,133.0339,132.4582,132.818,26978.0
2020-07-21 13:00:00,147.65,147.86,147.46,147.61,17862.0,132.818,133.007,132.6471,132.7821,17862.0
2020-07-21 13:30:00,147.55,147.65,147.06,147.42,12290.0,132.7281,132.818,132.2873,132.6112,12290.0
2020-07-21 14:00:00,147.45,147.68,147.18,147.49,13930.0,132.6381,132.845,132.3953,132.6741,13930.0
2020-07-21 14:30:00,147.52,147.61,147.27,147.51,15223.0,132.7011,132.7821,132.4762,132.6921,15223.0
2020-07-21 15:00:00,147.5,147.72,147.21,147.31,24425.0,132.6831,132.881,132.4222,132.5122,24425.0
2020-07-21 15:30:00,147.32,147.73,146.8,147.52,114622.0,132.5212,132.89,132.0534,132.7011,114622.0
2020-07-22 09:30:00,146.9,150.03,146.9,149.56,17659.0,132.1434,134.959,132.1434,134.5362,17659.0
2020-07-22 10:00:00,149.4,149.76,148.88,149.2,25114.0,134.3923,134.7161,133.9245,134.2123,25114.0
2020-07-22 10:30:00,149.32,150.0,149.2,149.92,22621.0,134.3203,134.932,134.2123,134.86,22621.0
2020-07-22 11:00:00,149.93,150.07,149.12,149.56,23867.0,134.869,134.995,134.1404,134.5362,23867.0
2020-07-22 11:30:00,149.33,149.51,148.18,148.18,15332.0,134.3293,134.4912,133.2948,133.2948,15332.0
2020-07-22 12:00:00,148.25,148.83,148.21,148.41,8999.0,133.3578,133.8795,133.3218,133.5017,8999.0
2020-07-22 12:30:00,148.41,148.81,148.36,148.57,10025.0,133.5017,133.8615,133.4567,133.6456,10025.0
2020-07-22 13:00:00,148.57,149.2,148.57,149.17,16087.0,133.6456,134.2123,133.6456,134.1854,16087.0
2020-07-22 13:30:00,149.15,149.2,148.47,148.47,7883.0,134.1674,134.2123,133.5557,133.5557,7883.0
2020-07-22 14:00:00,148.48,149.13,148.48,148.77,11696.0,133.5647,134.1494,133.5647,133.8255,11696.0
2020-07-22 14:30:00,148.72,149.01,148.55,148.81,18823.0,133.7806,134.0414,133.6276,133.8615,18823.0
2020-07-22 15:00:00,148.81,149.18,148.59,149.13,22765.0,133.8615,134.1944,133.6636,134.1494,22765.0
2020-07-22 15:30:00,149.1,149.55,148.74,149.45,89801.0,134.1224,134.5272,133.7986,134.4372,89801.0
2020-07-23 09:30:00,150.0,150.18,148.85,149.23,16932.0,134.932,135.0939,133.8975,134.2393,16932.0
2020-07-23 10:00:00,149.17,149.8,149.01,149.67,54215.0,134.1854,134.7521,134.0414,134.6351,54215.0
2020-07-23 10:30:00,149.78,150.43,149.64,149.81,40023.0,134.7341,135.3188,134.6081,134.7611,40023.0
2020-07-23 11:00:00,149.84,150.8,149.84,150.76,40169.0,134.7881,135.6516,134.7881,135.6156,40169.0
2020-07-23 11:30:00,150.85,150.89,149.79,150.05,36535.0,135.6966,135.7326,134.7431,134.977,36535.0
2020-07-23 12:00:00,149.96,149.96,148.47,148.63,38466.0,134.896,134.896,133.5557,133.6996,38466.0
2020-07-23 12:30:00,148.61,149.25,148.18,148.76,43865.0,133.6816,134.2573,133.2948,133.8165,43865.0
2020-07-23 13:00:00,148.55,149.27,148.39,148.62,14253.0,133.6276,134.2753,133.4837,133.6906,14253.0
2020-07-23 13:30:00,148.67,148.67,147.63,148.08,13753.0,133.7356,133.7356,132.8001,133.2049,13753.0
2020-07-23 14:00:00,148.03,148.11,146.98,147.79,23957.0,133.1599,133.2318,132.2154,132.944,23957.0
2020-07-23 14:30:00,147.79,148.28,147.47,148.21,26906.0,132.944,133.3848,132.6561,133.3218,26906.0
2020-07-23 15:00:00,148.24,148.87,147.99,148.62,37952.0,133.3488,133.9155,133.1239,133.6906,37952.0
2020-07-23 15:30:00,148.6,149.09,148.02,148.37,99835.0,133.6726,134.1134,133.1509,133.4657,99835.0
2020-07-24 09:30:00,147.93,149.77,147.93,149.07,12381.0,133.0699,134.7251,133.0699,134.0954,12381.0
2020-07-24 10:00:00,149.31,149.51,148.61,149.04,8261.0,134.3113,134.4912,133.6816,134.0684,8261.0
2020-07-24 10:30:00,149.03,149.42,148.58,148.87,143072.0,134.0594,134.4102,133.6546,133.9155,143072.0
2020-07-24 11:00:00,148.85,149.27,148.68,148.69,71347.0,133.8975,134.2753,133.7446,133.7536,71347.0
2020-07-24 11:30:00,148.56,148.78,148.2,148.65,201505.0,133.6366,133.8345,133.3128,133.7176,201505.0
2020-07-24 12:00:00,148.66,148.95,148.33,148.71,9114.0,133.7266,133.9875,133.4297,133.7716,9114.0
2020-07-24 12:30:00,148.64,148.81,147.74,148.01,12791.0,133.7086,133.8615,132.899,133.1419,12791.0
2020-07-24 13:00:00,148.01,148.01,147.45,147.69,9408.0,133.1419,133.1419,132.6381,132.854,9408.0
2020-07-24 13:30:00,147.76,147.79,147.38,147.55,7573.0,132.917,132.944,132.5752,132.7281,7573.0
2020-07-24 14:00:00,147.69,148.08,147.55,148.08,5364.0,132.854,133.2049,132.7281,133.2049,5364.0
2020-07-24 14:30:00,148.07,148.22,147.59,147.74,8759.0,133.1959,133.3308,132.7641,132.899,8759.0
2020-07-24 15:00:00,147.7,148.0,147.19,147.33,12149.0,132.863,133.1329,132.4043,132.5302,12149.0
2020-07-24 15:30:00,147.22,147.58,147.08,147.38,65500.0,132.4312,132.7551,132.3053,132.5752,65500.0
2020-07-27 09:30:00,147.39,147.88,146.46,146.74,56723.0,132.5842,133.0249,131.7476,131.9995,56723.0
2020-07-27 10:00:00,146.74,147.32,146.03,146.78,84013.0,131.9995,132.5212,131.3608,132.0354,84013.0
2020-07-27 10:30:00,146.85,147.74,146.85,147.44,118424.0,132.0984,132.899,132.0984,132.6291,118424.0
2020-07-27 11:00:00,147.47,147.7,146.18,146.23,28100.0,132.6561,132.863,131.4957,131.5407,28100.0
2020-07-27 11:30:00,146.22,146.87,146.0,146.8,10525.0,131.5317,132.1164,131.3338,132.0534,10525.0
2020-07-27 12:00:00,146.81,147.27,146.74,147.21,7146.0,132.0624,132.4762,131.9995,132.4222,7146.0
2020-07-27 12:30:00,147.2,147.62,146.84,147.09,39581.0,132.4133,132.7911,132.0894,132.3143,39581.0
2020-07-27 13:00:00,147.13,147.28,146.73,147.0,15516.0,132.3503,132.4852,131.9905,132.2333,15516.0
2020-07-27 13:30:00,146.9,147.22,146.65,146.67,6493.0,132.1434,132.4312,131.9185,131.9365,6493.0
2020-07-27 14:00:00,146.67,147.07,146.65,147.07,13071.0,131.9365,132.2963,131.9185,132.2963,13071.0
2020-07-27 14:30:00,147.04,147.07,146.04,146.13,41408.0,132.2693,132.2963,131.3698,131.4507,41408.0
2020-07-27 15:00:00,146.17,147.14,146.13,147.08,24092.0,131.4867,132.3593,131.4507,132.3053,24092.0
2020-07-27 15:30:00,147.09,147.31,146.68,146.89,125797.0,132.3143,132.5122,131.9455,132.1344,125797.0
2020-07-28 09:30:00,147.06,147.39,146.53,146.82,47025.0,132.2873,132.5842,131.8106,132.0714,47025.0
2020-07-28 10:00:00,146.8,147.9,146.8,147.88,25249.0,132.0534,133.0429,132.0534,133.0249,25249.0
2020-07-28 10:30:00,147.95,147.95,146.32,146.43,24298.0,133.0879,133.0879,131.6217,131.7206,24298.0
2020-07-28 11:00:00,146.39,147.18,146.19,147.05,32639.0,131.6846,132.3953,131.5047,132.2783,32639.0
2020-07-28 11:30:00,147.04,147.25,146.81,147.14,54722.0,132.2693,132.4582,132.0624,132.3593,54722.0
2020-07-28 12:00:00,147.16,147.19,146.24,146.69,81463.0,132.3773,132.4043,131.5497,131.9545,81463.0
2020-07-28 12:30:00,146.76,146.76,145.95,146.22,52322.0,132.0175,132.0175,131.2888,131.5317,52322.0
2020-07-28 13:00:00,146.39,147.63,146.05,147.28,55612.0,131.6846,132.8001,131.3788,132.4852,55612.0
2020-07-28 13:30:00,147.23,148.01,147.08,147.96,65598.0,132.4402,133.1419,132.3053,133.0969,65598.0
2020-07-28 14:00:00,147.96,148.06,147.33,147.59,24722.0,133.0969,133.1869,132.5302,132.7641,24722.0
2020-07-28 14:30:00,147.67,147.67,147.11,147.32,10313.0,132.836,132.836,132.3323,132.5212,10313.0
2020-07-28 15:00:00,147.31,147.36,146.77,146.77,14502.0,132.5122,132.5572,132.0264,132.0264,14502.0
2020-07-28 15:30:00,146.79,147.03,146.13,146.27,89986.0,132.0444,132.2603,131.4507,131.5767,89986.0
2020-07-29 09:30:00,146.61,147.55,146.61,147.1,22534.0,131.8825,132.7281,131.8825,132.3233,22534.0
2020-07-29 10:00:00,147.06,147.32,146.18,146.18,34354.0,132.2873,132.5212,131.4957,131.4957,34354.0
2020-07-29 10:30:00,146.18,147.6,146.13,147.37,110343.0,131.4957,132.7731,131.4507,132.5662,110343.0
2020-07-29 11:00:00,147.38,148.36,147.01,148.31,171574.0,132.5752,133.4567,132.2423,133.4117,171574.0
2020-07-29 11:30:00,148.15,148.27,147.54,147.98,50990.0,133.2678,133.3758,132.7191,133.1149,50990.0
2020-07-29 12:00:00,147.9,148.33,147.71,147.9,67311.0,133.0429,133.4297,132.872,133.0429,67311.0
2020-07-29 12:30:00,147.84,148.14,147.52,147.58,50640.0,132.989,133.2588,132.7011,132.7551,50640.0
2020-07-29 13:00:00,147.17,147.36,146.87,147.16,23343.0,132.3863,132.5572,132.1164,132.3773,23343.0
2020-07-29 13:30:00,147.08,147.54,146.76,146.9,41456.0,132.3053,132.7191,132.0175,132.1434,41456.0
2020-07-29 14:00:00,146.96,148.07,146.9,147.91,24709.0,132.1974,133.1959,132.1434,133.0519,24709.0
2020-07-29 14:30:00,147.94,148.3,147.54,147.93,33285.0,133.0789,133.4028,132.7191,133.0699,33285.0
2020-07-29 15:00:00,147.86,148.2,147.74,147.97,29462.0,133.007,133.3128,132.899,133.1059,29462.0
2020-07-29 15:30:00,148.0,148.81,147.97,148.25,107645.0,133.1329,133.8615,133.1059,133.3578,107645.0
2020-07-30 09:30:00,154.11,154.77,149.72,151.15,200563.0,138.6291,139.2228,134.6801,135.9665,200563.0
2020-07-30 10:00:00,151.03,151.05,148.73,149.84,100162.0,135.8585,135.8765,133.7896,134.7881,100162.0
2020-07-30 10:30:00,149.91,152.96,149.83,152.63,71607.0,134.851,137.5946,134.7791,137.2978,71607.0
2020-07-30 11:00:00,152.74,153.24,151.92,153.14,93577.0,137.3967,137.8465,136.6591,137.7566,93577.0
2020-07-30 11:30:00,153.14,153.14,151.93,153.03,118738.0,137.7566,137.7566,136.6681,137.6576,118738.0
2020-07-30 12:00:00,153.14,154.67,153.1,153.88,108257.0,137.7566,139.1329,137.7206,138.4222,108257.0
2020-07-30 12:30:00,153.86,154.06,152.84,153.43,80434.0,138.4042,138.5841,137.4867,138.0174,80434.0
2020-07-30 13:00:00,153.45,153.97,153.32,153.67,18741.0,138.0354,138.5032,137.9185,138.2333,18741.0
2020-07-30 13:30:00,153.63,153.68,153.03,153.49,22508.0,138.1973,138.2423,137.6576,138.0714,22508.0
2020-07-30 14:00:00,153.64,153.75,152.63,152.74,25364.0,138.2063,138.3053,137.2978,137.3967,25364.0
2020-07-30 14:30:00,152.85,153.2,152.4,152.5,34521.0,137.4957,137.8105,137.0909,137.1808,34521.0
2020-07-30 15:00:00,152.54,153.35,152.35,153.12,32568.0,137.2168,137.9455,137.0459,137.7386,32568.0
2020-07-30 15:30:00,153.16,153.4,152.57,152.87,103028.0,137.7746,137.9904,137.2438,137.5137,103028.0
2020-07-31 09:30:00,152.66,153.35,151.04,151.18,47337.0,137.3248,137.9455,135.8675,135.9934,47337.0
2020-07-31 10:00:00,151.2,151.21,147.86,148.1,63765.0,136.0114,136.0204,133.007,133.2228,63765.0
2020-07-31 10:30:00,148.23,149.69,148.08,149.35,18590.0,133.3398,134.6531,133.2049,134.3473,18590.0
2020-07-31 11:00:00,149.35,150.11,149.0,150.08,24173.0,134.3473,135.0309,134.0324,135.0039,24173.0
2020-07-31 11:30:00,150.01,150.81,149.54,150.27,15662.0,134.941,135.6606,134.5182,135.1749,15662.0
2020-07-31 12:00:00,150.31,150.43,149.6,150.04,15623.0,135.2108,135.3188,134.5722,134.968,15623.0
2020-07-31 12:30:00,149.98,149.98,147.55,147.94,29443.0,134.914,134.914,132.7281,133.0789,29443.0
2020-07-31 13:00:00,148.29,148.93,148.28,148.61,17366.0,133.3938,133.9695,133.3848,133.6816,17366.0
2020-07-31 13:30:00,148.51,148.79,147.59,147.61,16563.0,133.5917,133.8435,132.7641,132.7821,16563.0
2020-07-31 14:00:00,147.59,148.76,147.59,148.76,17400.0,132.7641,133.8165,132.7641,133.8165,17400.0
2020-07-31 14:30:00,148.75,148.83,148.13,148.16,18187.0,133.8076,133.8795,133.2498,133.2768,18187.0
2020-07-31 15:00:00,148.23,149.05,148.03,149.03,34418.0,133.3398,134.0774,133.1599,134.0594,34418.0
2020-07-31 15:30:00,149.1,150.33,148.25,150.15,212895.0,134.1224,135.2288,133.3578,135.0669,212895.0
2020-08-03 09:30:00,151.54,152.01,150.53,151.88,28952.0,136.3173,136.7401,135.4087,136.6231,28952.0
2020-08-03 10:00:00,152.07,152.78,150.81,150.81,30017.0,136.794,137.4327,135.6606,135.6606,30017.0
2020-08-03 10:30:00,150.66,150.91,149.94,150.04,32427.0,135.5257,135.7506,134.878,134.968,32427.0
2020-08-03 11:00:00,149.99,151.1,149.71,150.81,52247.0,134.923,135.9215,134.6711,135.6606,52247.0
2020-08-03 11:30:00,150.82,151.61,150.82,151.27,10607.0,135.6696,136.3803,135.6696,136.0744,10607.0
2020-08-03 12:00:00,151.52,151.84,151.22,151.22,14246.0,136.2993,136.5871,136.0294,136.0294,14246.0
2020-08-03 12:30:00,151.17,151.93,151.01,151.71,9068.0,135.9845,136.6681,135.8405,136.4702,9068.0
2020-08-03 13:00:00,151.81,152.32,151.57,152.21,12265.0,136.5602,137.0189,136.3443,136.92,12265.0
2020-08-03 13:30:00,152.29,152.7,152.18,152.62,13056.0,136.9919,137.3608,136.893,137.2888,13056.0
2020-08-03 14:00:00,152.67,153.09,152.45,152.93,13748.0,137.3338,137.7116,137.1359,137.5677,13748.0
2020-08-03 14:30:00,152.88,152.99,152.41,152.47,14719.0,137.5227,137.6216,137.0999,137.1539,14719.0
2020-08-03 15:00:00,152.54,152.88,152.29,152.36,15570.0,137.2168,137.5227,136.9919,137.0549,15570.0
2020-08-03 15:30:00,152.37,152.82,152.08,152.48,75786.0,137.0639,137.4687,136.803,137.1629,75786.0
2020-08-04 09:30:00,152.17,152.21,150.58,150.79,17052.0,136.884,136.92,135.4537,135.6426,17052.0
2020-08-04 10:00:00,150.67,151.08,150.35,150.66,11113.0,135.5347,135.9035,135.2468,135.5257,11113.0
2020-08-04 10:30:00,150.72,152.15,150.57,152.09,15207.0,135.5797,136.866,135.4447,136.812,15207.0
2020-08-04 11:00:00,152.08,152.94,151.95,152.78,10393.0,136.803,137.5767,136.6861,137.4327,10393.0
2020-08-04 11:30:00,152.72,152.74,151.71,151.74,17482.0,137.3787,137.3967,136.4702,136.4972,17482.0
2020-08-04 12:00:00,151.71,151.72,150.77,151.25,29380.0,136.4702,136.4792,135.6246,136.0564,29380.0
2020-08-04 12:30:00,151.25,152.36,151.2,152.21,11860.0,136.0564,137.0549,136.0114,136.92,11860.0
2020-08-04 13:00:00,151.99,152.55,151.98,152.08,5938.0,136.7221,137.2258,136.7131,136.803,5938.0
2020-08-04 13:30:00,151.97,152.26,151.76,152.0,19372.0,136.7041,136.965,136.5152,136.7311,19372.0
2020-08-04 14:00:00,152.06,152.77,152.06,152.44,9021.0,136.785,137.4237,136.785,137.1269,9021.0
2020-08-04 14:30:00,152.43,152.57,151.56,152.5,22052.0,137.1179,137.2438,136.3353,137.1808,22052.0
2020-08-04 15:00:00,152.5,152.68,152.23,152.44,11185.0,137.1808,137.3428,136.938,137.1269,11185.0
2020-08-04 15:30:00,152.35,152.79,152.13,152.78,57133.0,137.0459,137.4417,136.848,137.4327,57133.0
2020-08-05 09:30:00,153.23,154.14,152.29,153.35,13304.0,137.8375,138.6561,136.9919,137.9455,13304.0
2020-08-05 10:00:00,153.64,153.64,151.26,151.59,45105.0,138.2063,138.2063,136.0654,136.3623,45105.0
2020-08-05 10:30:00,151.63,152.29,151.16,151.43,72997.0,136.3982,136.9919,135.9755,136.2183,72997.0
2020-08-05 11:00:00,151.4,152.03,151.23,152.03,32902.0,136.1913,136.7581,136.0384,136.7581,32902.0
2020-08-05 11:30:00,152.02,152.13,151.55,151.97,21109.0,136.7491,136.848,136.3263,136.7041,21109.0
2020-08-05 12:00:00,151.9,152.03,151.72,151.8,21788.0,136.6411,136.7581,136.4792,136.5512,21788.0
2020-08-05 12:30:00,151.81,152.49,151.62,151.69,28523.0,136.5602,137.1719,136.3892,136.4522,28523.0
2020-08-05 13:00:00,151.73,152.05,151.69,152.0,18679.0,136.4882,136.7761,136.4522,136.7311,18679.0
2020-08-05 13:30:00,151.99,152.04,151.71,151.88,22122.0,136.7221,136.7671,136.4702,136.6231,22122.0
2020-08-05 14:00:00,151.87,152.05,151.71,151.97,32276.0,136.6141,136.7761,136.4702,136.7041,32276.0
2020-08-05 14:30:00,151.98,152.08,151.49,151.65,43248.0,136.7131,136.803,136.2723,136.4162,43248.0
2020-08-05 15:00:00,151.6,151.69,151.48,151.56,33342.0,136.3713,136.4522,136.2633,136.3353,33342.0
2020-08-05 15:30:00,151.54,151.97,151.14,151.7,130722.0,136.3173,136.7041,135.9575,136.4612,130722.0
2020-08-06 09:30:00,150.95,152.79,150.59,152.57,18010.0,135.7866,137.4417,135.4627,137.2438,18010.0
2020-08-06 10:00:00,152.29,152.7,151.86,152.23,13145.0,136.9919,137.3608,136.6051,136.938,13145.0
2020-08-06 10:30:00,152.35,152.68,151.63,152.53,10877.0,137.0459,137.3428,136.3982,137.2078,10877.0
2020-08-06 11:00:00,152.45,152.54,151.75,151.83,11987.0,137.1359,137.2168,136.5062,136.5782,11987.0
2020-08-06 11:30:00,151.82,151.97,151.55,151.69,9251.0,136.5692,136.7041,136.3263,136.4522,9251.0
2020-08-06 12:00:00,151.48,151.83,151.28,151.64,13267.0,136.2633,136.5782,136.0834,136.4072,13267.0
2020-08-06 12:30:00,151.74,151.98,151.55,151.98,9686.0,136.4972,136.7131,136.3263,136.7131,9686.0
2020-08-06 13:00:00,151.95,152.19,151.79,151.83,12445.0,136.6861,136.902,136.5422,136.5782,12445.0
2020-08-06 13:30:00,151.85,151.99,151.52,151.53,16280.0,136.5961,136.7221,136.2993,136.3083,16280.0
2020-08-06 14:00:00,151.51,152.15,151.45,152.1,25000.0,136.2903,136.866,136.2363,136.821,25000.0
2020-08-06 14:30:00,152.08,152.54,152.04,152.35,13283.0,136.803,137.2168,136.7671,137.0459,13283.0
2020-08-06 15:00:00,152.37,152.37,151.97,152.14,11517.0,137.0639,137.0639,136.7041,136.857,11517.0
2020-08-06 15:30:00,152.16,152.21,151.7,151.8,76592.0,136.875,136.92,136.4612,136.5512,76592.0
2020-08-07 09:30:00,150.91,153.21,150.91,152.05,12783.0,135.7506,137.8195,135.7506,136.7761,12783.0
2020-08-07 10:00:00,151.81,152.57,151.16,151.55,31362.0,136.5602,137.2438,135.9755,136.3263,31362.0
2020-08-07 10:30:00,151.55,152.12,151.51,151.56,12432.0,136.3263,136.839,136.2903,136.3353,12432.0
2020-08-07 11:00:00,151.6,151.68,150.77,150.78,15820.0,136.3713,136.4432,135.6246,135.6336,15820.0
2020-08-07 11:30:00,150.85,151.21,150.79,150.91,17832.0,135.6966,136.0204,135.6426,135.7506,17832.0
2020-08-07 12:00:00,150.81,151.75,150.79,151.75,13969.0,135.6606,136.5062,135.6426,136.5062,13969.0
2020-08-07 12:30:00,151.74,151.96,151.48,151.53,15100.0,136.4972,136.6951,136.2633,136.3083,15100.0
2020-08-07 13:00:00,151.63,152.1,151.25,151.9,33430.0,136.3982,136.821,136.0564,136.6411,33430.0
2020-08-07 13:30:00,151.88,152.0,151.65,151.65,37114.0,136.6231,136.7311,136.4162,136.4162,37114.0
2020-08-07 14:00:00,151.65,151.89,150.89,151.08,33933.0,136.4162,136.6321,135.7326,135.9035,33933.0
2020-08-07 14:30:00,151.08,151.61,150.81,151.39,33719.0,135.9035,136.3803,135.6606,136.1824,33719.0
2020-08-07 15:00:00,151.31,151.53,151.0,151.39,42966.0,136.1104,136.3083,135.8315,136.1824,42966.0
2020-08-07 15:30:00,151.42,152.37,151.26,151.98,129564.0,136.2093,137.0639,136.0654,136.7131,129564.0
2020-08-10 09:30:00,152.5,153.61,152.36,152.94,16513.0,137.1808,138.1793,137.0549,137.5767,16513.0
2020-08-10 10:00:00,153.07,153.07,152.08,152.41,18233.0,137.6936,137.6936,136.803,137.0999,18233.0
2020-08-10 10:30:00,152.5,152.95,151.95,152.08,16791.0,137.1808,137.5856,136.6861,136.803,16791.0
2020-08-10 11:00:00,152.05,152.97,151.97,152.51,27354.0,136.7761,137.6036,136.7041,137.1898,27354.0
2020-08-10 11:30:00,152.43,153.51,152.43,153.44,15760.0,137.1179,138.0894,137.1179,138.0264,15760.0
2020-08-10 12:00:00,153.43,153.9,153.35,153.67,17411.0,138.0174,138.4402,137.9455,138.2333,17411.0
2020-08-10 12:30:00,153.57,154.22,153.36,153.58,23006.0,138.1434,138.7281,137.9545,138.1524,23006.0
2020-08-10 13:00:00,153.7,153.82,153.13,153.43,29608.0,138.2603,138.3683,137.7476,138.0174,29608.0
2020-08-10 13:30:00,153.44,153.51,152.95,153.0,26691.0,138.0264,138.0894,137.5856,137.6306,26691.0
2020-08-10 14:00:00,153.07,153.17,152.42,152.84,27500.0,137.6936,137.7835,137.1089,137.4867,27500.0
2020-08-10 14:30:00,152.88,153.08,152.19,152.39,38776.0,137.5227,137.7026,136.902,137.0819,38776.0
2020-08-10 15:00:00,152.39,152.75,152.13,152.58,46571.0,137.0819,137.4057,136.848,137.2528,46571.0
2020-08-10 15:30:00,152.57,153.38,152.57,153.32,73522.0,137.2438,137.9725,137.2438,137.9185,73522.0
2020-08-11 09:30:00,155.0,155.44,154.07,154.24,28187.0,139.4297,139.8255,138.5931,138.7461,28187.0
2020-08-11 10:00:00,154.2,154.29,152.92,153.46,28593.0,138.7101,138.791,137.5587,138.0444,28593.0
2020-08-11 10:30:00,153.48,153.77,152.66,153.13,22416.0,138.0624,138.3233,137.3248,137.7476,22416.0
2020-08-11 11:00:00,153.13,153.47,152.71,152.87,26214.0,137.7476,138.0534,137.3698,137.5137,26214.0
2020-08-11 11:30:00,152.75,152.89,152.01,152.25,40600.0,137.4057,137.5317,136.7401,136.956,40600.0
2020-08-11 12:00:00,152.22,152.65,152.04,152.41,37744.0,136.929,137.3158,136.7671,137.0999,37744.0
2020-08-11 12:30:00,152.37,152.65,152.16,152.54,16310.0,137.0639,137.3158,136.875,137.2168,16310.0
2020-08-11 13:00:00,152.57,153.23,152.35,153.23,17214.0,137.2438,137.8375,137.0459,137.8375,17214.0
2020-08-11 13:30:00,153.22,154.14,153.13,154.11,21481.0,137.8285,138.6561,137.7476,138.6291,21481.0
2020-08-11 14:00:00,154.03,154.2,153.3,153.37,28582.0,138.5572,138.7101,137.9005,137.9635,28582.0
2020-08-11 14:30:00,153.41,153.55,152.71,153.22,41942.0,137.9994,138.1254,137.3698,137.8285,41942.0
2020-08-11 15:00:00,153.09,153.3,151.98,152.83,58099.0,137.7116,137.9005,136.7131,137.4777,58099.0
2020-08-11 15:30:00,152.8,152.85,151.79,151.95,108430.0,137.4507,137.4957,136.5422,136.6861,108430.0
2020-08-12 09:30:00,153.27,156.0,153.27,155.34,33908.0,137.8735,140.3293,137.8735,139.7356,33908.0
2020-08-12 10:00:00,155.41,155.43,154.19,154.34,25869.0,139.7985,139.8165,138.7011,138.836,25869.0
2020-08-12 10:30:00,154.43,155.21,153.81,155.03,75512.0,138.917,139.6186,138.3593,139.4567,75512.0
2020-08-12 11:00:00,154.93,155.56,154.84,154.84,17448.0,139.3667,139.9335,139.2858,139.2858,17448.0
2020-08-12 11:30:00,154.77,154.95,154.36,154.63,13465.0,139.2228,139.3847,138.854,139.0969,13465.0
2020-08-12 12:00:00,154.61,155.36,154.61,155.18,16778.0,139.0789,139.7536,139.0789,139.5916,16778.0
2020-08-12 12:30:00,155.18,155.71,154.77,154.78,27561.0,139.5916,140.0684,139.2228,139.2318,27561.0
2020-08-12 13:00:00,154.87,155.05,154.13,154.39,17802.0,139.3128,139.4747,138.6471,138.881,17802.0
2020-08-12 13:30:00,154.45,155.03,154.2,154.95,19702.0,138.935,139.4567,138.7101,139.3847,19702.0
2020-08-12 14:00:00,154.91,154.97,154.28,154.47,21716.0,139.3488,139.4027,138.782,138.953,21716.0
2020-08-12 14:30:00,154.48,154.92,154.19,154.68,67083.0,138.962,139.3578,138.7011,139.1419,67083.0
2020-08-12 15:00:00,154.64,154.71,154.41,154.5,13299.0,139.1059,139.1688,138.899,138.9799,13299.0
2020-08-12 15:30:00,154.43,154.95,154.07,154.32,101870.0,138.917,139.3847,138.5931,138.818,101870.0
2020-08-13 09:30:00,154.47,154.66,153.8,154.64,16303.0,138.953,139.1239,138.3503,139.1059,16303.0
2020-08-13 10:00:00,154.44,155.16,154.3,154.53,21256.0,138.926,139.5736,138.8,139.0069,21256.0
2020-08-13 10:30:00,154.56,154.88,154.3,154.77,21641.0,139.0339,139.3218,138.8,139.2228,21641.0
2020-08-13 11:00:00,154.82,156.07,154.64,155.97,39535.0,139.2678,140.3922,139.1059,140.3023,39535.0
2020-08-13 11:30:00,156.02,156.59,155.76,156.35,36092.0,140.3473,140.86,140.1134,140.6441,36092.0
2020-08-13 12:00:00,156.31,156.56,156.0,156.56,27794.0,140.6081,140.833,140.3293,140.833,27794.0
2020-08-13 12:30:00,156.48,156.52,156.06,156.18,32814.0,140.761,140.797,140.3832,140.4912,32814.0
2020-08-13 13:00:00,156.24,156.83,156.24,156.81,50818.0,140.5452,141.0759,140.5452,141.0579,50818.0
2020-08-13 13:30:00,156.81,156.87,156.24,156.43,18964.0,141.0579,141.1119,140.5452,140.7161,18964.0
2020-08-13 14:00:00,156.31,156.74,155.83,155.96,53875.0,140.6081,140.9949,140.1763,140.2933,53875.0
2020-08-13 14:30:00,155.91,156.2,155.35,155.43,21736.0,140.2483,140.5092,139.7446,139.8165,21736.0
2020-08-13 15:00:00,155.54,155.95,155.37,155.79,12189.0,139.9155,140.2843,139.7625,140.1404,12189.0
2020-08-13 15:30:00,155.86,156.31,155.81,155.93,78563.0,140.2033,140.6081,140.1583,140.2663,78563.0
2020-08-14 09:30:00,155.11,159.25,155.11,158.44,286834.0,139.5287,143.2528,139.5287,142.5242,286834.0
2020-08-14 10:00:00,158.3,159.31,157.24,157.37,89192.0,142.3982,143.3068,141.4447,141.5616,89192.0
2020-08-14 10:30:00,157.28,158.07,157.27,157.41,89026.0,141.4807,142.1913,141.4717,141.5976,89026.0
2020-08-14 11:00:00,157.4,157.46,156.89,157.18,20608.0,141.5886,141.6426,141.1299,141.3907,20608.0
2020-08-14 11:30:00,157.18,157.83,157.03,157.49,33855.0,141.3907,141.9754,141.2558,141.6696,33855.0
2020-08-14 12:00:00,157.56,158.27,157.54,158.01,35125.0,141.7326,142.3712,141.7146,142.1374,35125.0
2020-08-14 12:30:00,158.08,158.66,157.94,158.26,34158.0,142.2003,142.7221,142.0744,142.3622,34158.0
2020-08-14 13:00:00,158.22,158.3,157.86,158.21,24170.0,142.3263,142.3982,142.0024,142.3173,24170.0
2020-08-14 13:30:00,158.26,159.07,157.91,159.07,31011.0,142.3622,143.0909,142.0474,143.0909,31011.0
2020-08-14 14:00:00,158.95,159.23,158.38,158.44,28942.0,142.9829,143.2348,142.4702,142.5242,28942.0
2020-08-14 14:30:00,158.47,158.83,158.19,158.62,28327.0,142.5511,142.875,142.2993,142.6861,28327.0
2020-08-14 15:00:00,158.52,158.72,158.2,158.31,39654.0,142.5961,142.776,142.3083,142.4072,39654.0
2020-08-14 15:30:00,158.25,158.7,157.8,158.7,91120.0,142.3532,142.758,141.9484,142.758,91120.0
2020-08-17 09:30:00,160.08,161.48,159.7,160.54,141194.0,143.9994,145.2588,143.6576,144.4132,141194.0
2020-08-17 10:00:00,160.53,160.66,159.0,159.32,125628.0,144.4042,144.5211,143.0279,143.3158,125628.0
2020-08-17 10:30:00,159.36,159.48,159.1,159.23,91352.0,143.3517,143.4597,143.1179,143.2348,91352.0
2020-08-17 11:00:00,159.27,160.54,159.12,160.26,79336.0,143.2708,144.4132,143.1358,144.1613,79336.0
2020-08-17 11:30:00,160.18,160.64,159.88,160.31,45144.0,144.0894,144.5032,143.8195,144.2063,45144.0
2020-08-17 12:00:00,160.29,160.39,159.8,160.0,61450.0,144.1883,144.2783,143.7475,143.9274,61450.0
2020-08-17 12:30:00,160.0,160.11,159.68,159.98,71049.0,143.9274,144.0264,143.6396,143.9095,71049.0
2020-08-17 13:00:00,159.99,160.04,159.8,159.99,55476.0,143.9185,143.9634,143.7475,143.9185,55476.0
2020-08-17 13:30:00,160.0,160.09,159.33,159.49,68027.0,143.9274,144.0084,143.3248,143.4687,68027.0
2020-08-17 14:00:00,159.48,159.51,158.98,159.04,146799.0,143.4597,143.4867,143.0099,143.0639,146799.0
2020-08-17 14:30:00,159.05,159.97,159.01,159.5,131882.0,143.0729,143.9005,143.0369,143.4777,131882.0
2020-08-17 15:00:00,159.52,160.07,159.44,160.0,97196.0,143.4957,143.9904,143.4237,143.9274,97196.0
2020-08-17 15:30:00,160.02,161.23,160.0,161.02,301040.0,143.9454,145.0339,143.9274,144.845,301040.0
2020-08-18 09:30:00,170.5,170.5,160.56,163.03,619576.0,153.3727,153.3727,144.4312,146.6531,619576.0
2020-08-18 10:00:00,162.98,164.82,162.98,163.68,201914.0,146.6081,148.2633,146.6081,147.2378,201914.0
2020-08-18 10:30:00,163.59,164.68,162.98,163.95,126828.0,147.1568,148.1373,146.6081,147.4807,126828.0
2020-08-18 11:00:00,164.04,164.71,161.44,161.85,119589.0,147.5616,148.1643,145.2228,145.5916,119589.0
2020-08-18 11:30:00,162.01,162.86,160.12,160.24,131413.0,145.7355,146.5002,144.0354,144.1433,131413.0
2020-08-18 12:00:00,160.24,162.75,159.71,162.75,145532.0,144.1433,146.4012,143.6666,146.4012,145532.0
2020-08-18 12:30:00,162.72,163.23,162.09,162.99,48969.0,146.3742,146.833,145.8075,146.6171,48969.0
2020-08-18 13:00:00,162.94,164.02,162.79,163.36,99466.0,146.5721,147.5436,146.4372,146.9499,99466.0
2020-08-18 13:30:00,163.33,163.57,162.99,163.52,110373.0,146.9229,147.1388,146.6171,147.0939,110373.0
2020-08-18 14:00:00,163.53,164.3,163.17,163.45,51997.0,147.1028,147.7955,146.779,147.0309,51997.0
2020-08-18 14:30:00,163.45,163.6,162.93,163.23,51490.0,147.0309,147.1658,146.5631,146.833,51490.0
2020-08-18 15:00:00,163.19,163.35,162.71,162.89,51298.0,146.797,146.9409,146.3652,146.5271,51298.0
2020-08-18 15:30:00,162.82,163.0,162.6,162.88,207782.0,146.4642,146.6261,146.2663,146.5181,207782.0
2020-08-19 09:30:00,163.17,163.84,160.67,162.08,63195.0,146.779,147.3817,144.5301,145.7985,63195.0
2020-08-19 10:00:00,162.19,162.51,161.57,161.81,51302.0,145.8975,146.1853,145.3397,145.5556,51302.0
2020-08-19 10:30:00,161.96,162.15,161.24,161.72,42931.0,145.6906,145.8615,145.0429,145.4747,42931.0
2020-08-19 11:00:00,161.86,162.08,160.8,161.72,51553.0,145.6006,145.7985,144.6471,145.4747,51553.0
2020-08-19 11:30:00,161.78,162.03,161.23,161.23,17083.0,145.5286,145.7535,145.0339,145.0339,17083.0
2020-08-19 12:00:00,161.06,161.36,160.9,161.29,16994.0,144.881,145.1508,144.737,145.0879,16994.0
2020-08-19 12:30:00,161.27,161.28,160.19,160.56,24779.0,145.0699,145.0789,144.0984,144.4312,24779.0
2020-08-19 13:00:00,160.61,160.61,160.1,160.37,29454.0,144.4762,144.4762,144.0174,144.2603,29454.0
2020-08-19 13:30:00,160.41,160.67,159.63,159.92,36895.0,144.2963,144.5301,143.5946,143.8555,36895.0
2020-08-19 14:00:00,159.94,160.01,158.93,160.0,55447.0,143.8735,143.9364,142.9649,143.9274,55447.0
2020-08-19 14:30:00,159.94,160.54,159.74,160.45,50746.0,143.8735,144.4132,143.6936,144.3322,50746.0
2020-08-19 15:00:00,160.49,161.5,159.72,160.05,99151.0,144.3682,145.2768,143.6756,143.9724,99151.0
2020-08-19 15:30:00,160.0,161.59,159.96,160.82,269556.0,143.9274,145.3577,143.8915,144.6651,269556.0
2020-08-20 09:30:00,159.3,159.3,157.34,157.5,57439.0,143.2978,143.2978,141.5347,141.6786,57439.0
2020-08-20 10:00:00,157.38,158.8,157.21,158.56,70031.0,141.5706,142.848,141.4177,142.6321,70031.0
2020-08-20 10:30:00,158.45,160.0,158.32,159.54,116205.0,142.5332,143.9274,142.4162,143.5137,116205.0
2020-08-20 11:00:00,159.54,159.79,159.09,159.65,29550.0,143.5137,143.7385,143.1089,143.6126,29550.0
2020-08-20 11:30:00,159.74,160.0,159.38,159.77,17812.0,143.6936,143.9274,143.3697,143.7206,17812.0
2020-08-20 12:00:00,159.8,160.02,159.37,159.55,32087.0,143.7475,143.9454,143.3607,143.5227,32087.0
2020-08-20 12:30:00,159.65,159.65,158.84,159.1,13675.0,143.6126,143.6126,142.884,143.1179,13675.0
2020-08-20 13:00:00,159.09,159.19,158.18,158.36,11023.0,143.1089,143.1988,142.2903,142.4522,11023.0
2020-08-20 13:30:00,158.51,158.83,158.26,158.39,12093.0,142.5871,142.875,142.3622,142.4792,12093.0
2020-08-20 14:00:00,158.42,158.44,157.65,157.79,13305.0,142.5062,142.5242,141.8135,141.9395,13305.0
2020-08-20 14:30:00,157.81,158.01,157.79,157.81,18093.0,141.9574,142.1374,141.9395,141.9574,18093.0
2020-08-20 15:00:00,157.79,158.98,157.55,157.57,78182.0,141.9395,143.0099,141.7236,141.7416,78182.0
2020-08-20 15:30:00,157.54,158.03,157.06,157.44,203845.0,141.7146,142.1553,141.2828,141.6246,203845.0
2020-08-21 09:30:00,157.05,158.33,156.86,157.17,31206.0,141.2738,142.4252,141.1029,141.3817,31206.0
2020-08-21 10:00:00,157.17,157.43,156.45,156.71,16632.0,141.3817,141.6156,140.7341,140.9679,16632.0
2020-08-21 10:30:00,156.8,157.4,156.69,157.31,20960.0,141.0489,141.5886,140.9499,141.5077,20960.0
2020-08-21 11:00:00,157.31,157.75,157.0,157.03,13986.0,141.5077,141.9035,141.2288,141.2558,13986.0
2020-08-21 11:30:00,157.06,157.26,156.06,156.22,25478.0,141.2828,141.4627,140.3832,140.5272,25478.0
2020-08-21 12:00:00,156.21,156.52,156.15,156.45,43195.0,140.5182,140.797,140.4642,140.7341,43195.0
2020-08-21 12:30:00,156.45,156.57,156.08,156.19,26491.0,140.7341,140.842,140.4012,140.5002,26491.0
2020-08-21 13:00:00,156.24,156.51,155.72,156.15,17335.0,140.5452,140.788,140.0774,140.4642,17335.0
2020-08-21 13:30:00,156.1,156.5,156.1,156.49,18816.0,140.4192,140.779,140.4192,140.77,18816.0
2020-08-21 14:00:00,156.51,156.55,155.97,156.0,11342.0,140.788,140.824,140.3023,140.3293,11342.0
2020-08-21 14:30:00,156.0,156.22,155.77,155.83,11939.0,140.3293,140.5272,140.1224,140.1763,11939.0
2020-08-21 15:00:00,155.93,156.16,155.59,155.64,20576.0,140.2663,140.4732,139.9604,140.0054,20576.0
2020-08-21 15:30:00,155.63,156.36,155.57,156.14,82461.0,139.9964,140.6531,139.9425,140.4552,82461.0
2020-08-24 09:30:00,157.31,157.31,155.27,155.73,18823.0,141.5077,141.5077,139.6726,140.0864,18823.0
2020-08-24 10:00:00,155.68,155.68,154.52,154.86,54610.0,140.0414,140.0414,138.9979,139.3038,54610.0
2020-08-24 10:30:00,154.88,156.8,154.88,156.68,52682.0,139.3218,141.0489,139.3218,140.941,52682.0
2020-08-24 11:00:00,156.63,157.4,156.34,157.21,26807.0,140.896,141.5886,140.6351,141.4177,26807.0
2020-08-24 11:30:00,157.13,157.65,156.88,157.29,24894.0,141.3458,141.8135,141.1209,141.4897,24894.0
2020-08-24 12:00:00,157.29,157.97,157.29,157.61,17218.0,141.4897,142.1014,141.4897,141.7775,17218.0
2020-08-24 12:30:00,157.6,157.87,157.21,157.37,7714.0,141.7685,142.0114,141.4177,141.5616,7714.0
2020-08-24 13:00:00,157.28,157.46,156.74,156.85,10782.0,141.4807,141.6426,140.9949,141.0939,10782.0
2020-08-24 13:30:00,156.92,157.02,156.69,156.83,13955.0,141.1568,141.2468,140.9499,141.0759,13955.0
2020-08-24 14:00:00,156.78,156.85,156.57,156.61,9853.0,141.0309,141.0939,140.842,140.878,9853.0
2020-08-24 14:30:00,156.63,156.79,155.84,155.84,23186.0,140.896,141.0399,140.1853,140.1853,23186.0
2020-08-24 15:00:00,155.92,156.74,155.86,156.53,22784.0,140.2573,140.9949,140.2033,140.806,22784.0
2020-08-24 15:30:00,156.54,157.23,156.53,157.15,61110.0,140.815,141.4357,140.806,141.3637,61110.0
2020-08-25 09:30:00,157.26,157.26,155.05,155.05,18008.0,141.4627,141.4627,139.4747,139.4747,18008.0
2020-08-25 10:00:00,155.04,155.23,154.34,154.53,39467.0,139.4657,139.6366,138.836,139.0069,39467.0
2020-08-25 10:30:00,154.62,154.71,154.0,154.3,14546.0,139.0879,139.1688,138.5302,138.8,14546.0
2020-08-25 11:00:00,154.3,156.09,153.96,156.09,49321.0,138.8,140.4102,138.4942,140.4102,49321.0
2020-08-25 11:30:00,155.96,156.64,155.79,155.83,62211.0,140.2933,140.905,140.1404,140.1763,62211.0
2020-08-25 12:00:00,155.7,156.49,155.51,156.2,12402.0,140.0594,140.77,139.8885,140.5092,12402.0
2020-08-25 12:30:00,156.12,156.41,155.8,155.8,6551.0,140.4372,140.6981,140.1494,140.1494,6551.0
2020-08-25 13:00:00,155.74,156.75,155.72,156.61,16250.0,140.0954,141.0039,140.0774,140.878,16250.0
2020-08-25 13:30:00,156.61,156.69,156.13,156.2,11235.0,140.878,140.9499,140.4462,140.5092,11235.0
2020-08-25 14:00:00,156.15,156.65,156.14,156.31,9855.0,140.4642,140.914,140.4552,140.6081,9855.0
2020-08-25 14:30:00,156.34,156.48,156.13,156.17,11285.0,140.6351,140.761,140.4462,140.4822,11285.0
2020-08-25 15:00:00,156.2,156.34,156.13,156.22,15402.0,140.5092,140.6351,140.4462,140.5272,15402.0
2020-08-25 15:30:00,156.21,156.33,155.77,156.11,73366.0,140.5182,140.6261,140.1224,140.4282,73366.0
2020-08-26 09:30:00,155.77,156.47,155.45,155.94,8353.0,140.1224,140.752,139.8345,140.2753,8353.0
2020-08-26 10:00:00,156.1,157.1,156.05,156.58,16239.0,140.4192,141.3188,140.3742,140.851,16239.0
2020-08-26 10:30:00,156.56,156.76,155.93,156.01,23060.0,140.833,141.0129,140.2663,140.3383,23060.0
2020-08-26 11:00:00,155.91,156.17,155.65,156.17,19360.0,140.2483,140.4822,140.0144,140.4822,19360.0
2020-08-26 11:30:00,156.16,156.57,155.77,156.57,24791.0,140.4732,140.842,140.1224,140.842,24791.0
2020-08-26 12:00:00,156.69,157.0,156.53,156.8,36789.0,140.9499,141.2288,140.806,141.0489,36789.0
2020-08-26 12:30:00,156.79,157.37,156.36,157.15,35304.0,141.0399,141.5616,140.6531,141.3637,35304.0
2020-08-26 13:00:00,157.15,157.58,156.76,156.78,44660.0,141.3637,141.7505,141.0129,141.0309,44660.0
2020-08-26 13:30:00,156.77,156.95,156.5,156.95,17301.0,141.0219,141.1838,140.779,141.1838,17301.0
2020-08-26 14:00:00,156.9,157.1,156.78,156.8,17137.0,141.1389,141.3188,141.0309,141.0489,17137.0
2020-08-26 14:30:00,156.83,156.91,156.2,156.25,22714.0,141.0759,141.1478,140.5092,140.5541,22714.0
2020-08-26 15:00:00,156.25,156.72,156.19,156.69,24020.0,140.5541,140.9769,140.5002,140.9499,24020.0
2020-08-26 15:30:00,156.66,156.67,156.02,156.48,52477.0,140.923,140.932,140.3473,140.761,52477.0
2020-08-27 09:30:00,156.95,156.95,155.87,156.37,9794.0,141.1838,141.1838,140.2123,140.6621,9794.0
2020-08-27 10:00:00,156.41,156.62,155.35,155.88,16496.0,140.6981,140.887,139.7446,140.2213,16496.0
2020-08-27 10:30:00,155.67,156.26,155.6,155.89,33071.0,140.0324,140.5631,139.9694,140.2303,33071.0
2020-08-27 11:00:00,155.89,155.94,155.06,155.12,10408.0,140.2303,140.2753,139.4837,139.5377,10408.0
2020-08-27 11:30:00,155.05,155.6,154.93,155.37,17234.0,139.4747,139.9694,139.3667,139.7625,17234.0
2020-08-27 12:00:00,155.42,155.44,155.07,155.29,20825.0,139.8075,139.8255,139.4927,139.6906,20825.0
2020-08-27 12:30:00,155.26,155.57,154.87,155.21,15339.0,139.6636,139.9425,139.3128,139.6186,15339.0
2020-08-27 13:00:00,155.06,155.2,154.58,154.75,25489.0,139.4837,139.6096,139.0519,139.2048,25489.0
2020-08-27 13:30:00,154.88,155.62,154.85,155.62,23994.0,139.3218,139.9874,139.2948,139.9874,23994.0
2020-08-27 14:00:00,155.57,155.92,155.44,155.85,16515.0,139.9425,140.2573,139.8255,140.1943,16515.0
2020-08-27 14:30:00,155.76,156.35,155.64,155.89,29048.0,140.1134,140.6441,140.0054,140.2303,29048.0
2020-08-27 15:00:00,155.78,155.97,155.38,155.47,20954.0,140.1314,140.3023,139.7715,139.8525,20954.0
2020-08-27 15:30:00,155.54,155.64,154.54,154.72,48282.0,139.9155,140.0054,139.0159,139.1778,48282.0
2020-08-28 09:30:00,155.38,155.39,154.7,154.74,15340.0,139.7715,139.7805,139.1599,139.1958,15340.0
2020-08-28 10:00:00,154.8,155.0,153.82,153.87,25039.0,139.2498,139.4297,138.3683,138.4132,25039.0
2020-08-28 10:30:00,153.75,153.91,153.25,153.36,17480.0,138.3053,138.4492,137.8555,137.9545,17480.0
2020-08-28 11:00:00,153.44,154.09,153.44,153.94,10546.0,138.0264,138.6111,138.0264,138.4762,10546.0
2020-08-28 11:30:00,153.76,153.79,153.13,153.37,17949.0,138.3143,138.3413,137.7476,137.9635,17949.0
2020-08-28 12:00:00,153.33,153.91,153.33,153.53,19322.0,137.9275,138.4492,137.9275,138.1074,19322.0
2020-08-28 12:30:00,153.55,153.63,153.2,153.61,14981.0,138.1254,138.1973,137.8105,138.1793,14981.0
2020-08-28 13:00:00,153.55,153.96,153.45,153.8,20923.0,138.1254,138.4942,138.0354,138.3503,20923.0
2020-08-28 13:30:00,153.83,154.43,153.83,154.43,17441.0,138.3772,138.917,138.3772,138.917,17441.0
2020-08-28 14:00:00,154.35,154.95,153.97,154.68,30507.0,138.845,139.3847,138.5032,139.1419,30507.0
2020-08-28 14:30:00,154.67,155.38,154.67,155.23,66018.0,139.1329,139.7715,139.1329,139.6366,66018.0
2020-08-28 15:00:00,155.12,155.59,154.88,154.96,38910.0,139.5377,139.9604,139.3218,139.3937,38910.0
2020-08-28 15:30:00,154.99,155.27,154.63,154.75,81481.0,139.4207,139.6726,139.0969,139.2048,81481.0
2020-08-31 09:30:00,154.77,154.94,154.07,154.33,15521.0,139.2228,139.3757,138.5931,138.827,15521.0
2020-08-31 10:00:00,154.24,154.27,152.56,152.64,22007.0,138.7461,138.773,137.2348,137.3068,22007.0
2020-08-31 10:30:00,152.57,152.65,151.5,152.07,63757.0,137.2438,137.3158,136.2813,136.794,63757.0
2020-08-31 11:00:00,152.07,152.77,151.97,152.54,29599.0,136.794,137.4237,136.7041,137.2168,29599.0
2020-08-31 11:30:00,152.5,153.95,152.41,153.37,75026.0,137.1808,138.4852,137.0999,137.9635,75026.0
2020-08-31 12:00:00,153.43,153.89,153.12,153.18,26302.0,138.0174,138.4312,137.7386,137.7925,26302.0
2020-08-31 12:30:00,153.22,154.7,153.21,154.51,49582.0,137.8285,139.1599,137.8195,138.9889,49582.0
2020-08-31 13:00:00,154.48,154.48,153.99,154.19,17622.0,138.962,138.962,138.5212,138.7011,17622.0
2020-08-31 13:30:00,154.16,155.12,154.13,154.96,25948.0,138.6741,139.5377,138.6471,139.3937,25948.0
2020-08-31 14:00:00,154.99,155.27,154.51,154.68,43716.0,139.4207,139.6726,138.9889,139.1419,43716.0
2020-08-31 14:30:00,154.71,158.74,154.64,157.38,294876.0,139.1688,142.794,139.1059,141.5706,294876.0
2020-08-31 15:00:00,157.5,157.65,156.28,156.57,79440.0,141.6786,141.8135,140.5811,140.842,79440.0
2020-08-31 15:30:00,156.58,157.21,156.25,156.25,136027.0,140.851,141.4177,140.5541,140.5541,136027.0
2020-09-01 09:30:00,155.78,156.59,154.43,155.67,40728.0,140.1314,140.86,138.917,140.0324,40728.0
2020-09-01 10:00:00,155.84,156.58,155.61,155.61,36370.0,140.1853,140.851,139.9784,139.9784,36370.0
2020-09-01 10:30:00,155.7,156.87,155.28,156.48,26144.0,140.0594,141.1119,139.6816,140.761,26144.0
2020-09-01 11:00:00,156.51,157.2,156.28,157.09,24889.0,140.788,141.4087,140.5811,141.3098,24889.0
2020-09-01 11:30:00,157.08,157.55,156.66,157.22,25575.0,141.3008,141.7236,140.923,141.4267,25575.0
2020-09-01 12:00:00,157.25,157.5,156.98,157.06,24582.0,141.4537,141.6786,141.2108,141.2828,24582.0
2020-09-01 12:30:00,157.14,157.31,157.0,157.09,17385.0,141.3547,141.5077,141.2288,141.3098,17385.0
2020-09-01 13:00:00,157.0,157.66,156.91,157.64,16965.0,141.2288,141.8225,141.1478,141.8045,16965.0
2020-09-01 13:30:00,157.66,157.78,156.83,157.11,29083.0,141.8225,141.9305,141.0759,141.3278,29083.0
2020-09-01 14:00:00,157.16,157.24,156.4,156.4,19809.0,141.3727,141.4447,140.6891,140.6891,19809.0
2020-09-01 14:30:00,156.39,156.41,155.94,156.2,31782.0,140.6801,140.6981,140.2753,140.5092,31782.0
2020-09-01 15:00:00,156.24,156.38,155.93,156.03,26856.0,140.5452,140.6711,140.2663,140.3562,26856.0
2020-09-01 15:30:00,155.98,156.56,155.91,156.39,74556.0,140.3113,140.833,140.2483,140.6801,74556.0
2020-09-02 09:30:00,156.51,156.82,155.54,156.74,33324.0,140.788,141.0669,139.9155,140.9949,33324.0
2020-09-02 10:00:00,156.82,158.74,156.6,157.53,22461.0,141.0669,142.794,140.869,141.7056,22461.0
2020-09-02 10:30:00,157.37,157.47,156.89,157.06,26951.0,141.5616,141.6516,141.1299,141.2828,26951.0
2020-09-02 11:00:00,157.1,157.85,157.0,157.64,15212.0,141.3188,141.9934,141.2288,141.8045,15212.0
2020-09-02 11:30:00,157.68,158.4,157.59,158.4,16795.0,141.8405,142.4882,141.7595,142.4882,16795.0
2020-09-02 12:00:00,158.5,159.56,158.5,159.19,35185.0,142.5781,143.5316,142.5781,143.1988,35185.0
2020-09-02 12:30:00,159.23,159.55,158.27,158.27,14244.0,143.2348,143.5227,142.3712,142.3712,14244.0
2020-09-02 13:00:00,158.21,158.27,157.87,158.08,17841.0,142.3173,142.3712,142.0114,142.2003,17841.0
2020-09-02 13:30:00,158.15,158.34,157.61,157.67,11355.0,142.2633,142.4342,141.7775,141.8315,11355.0
2020-09-02 14:00:00,157.78,158.13,157.65,158.08,15703.0,141.9305,142.2453,141.8135,142.2003,15703.0
2020-09-02 14:30:00,158.05,158.32,157.87,158.03,17412.0,142.1733,142.4162,142.0114,142.1553,17412.0
2020-09-02 15:00:00,158.03,158.43,157.66,157.96,41774.0,142.1553,142.5152,141.8225,142.0924,41774.0
2020-09-02 15:30:00,158.06,158.74,157.84,158.22,101886.0,142.1823,142.794,141.9844,142.3263,101886.0
2020-09-03 09:30:00,158.0,158.27,156.5,157.0,13706.0,142.1284,142.3712,140.779,141.2288,13706.0
2020-09-03 10:00:00,156.62,157.98,156.39,157.64,22447.0,140.887,142.1104,140.6801,141.8045,22447.0
2020-09-03 10:30:00,157.58,158.55,157.5,157.59,22299.0,141.7505,142.6231,141.6786,141.7595,22299.0
2020-09-03 11:00:00,157.59,157.59,154.3,154.85,15326.0,141.7595,141.7595,138.8,139.2948,15326.0
2020-09-03 11:30:00,154.91,155.95,154.65,155.51,8458.0,139.3488,140.2843,139.1149,139.8885,8458.0
2020-09-03 12:00:00,155.57,156.36,155.42,155.99,13710.0,139.9425,140.6531,139.8075,140.3203,13710.0
2020-09-03 12:30:00,155.99,156.11,155.0,155.14,13527.0,140.3203,140.4282,139.4297,139.5557,13527.0
2020-09-03 13:00:00,155.21,156.13,154.86,156.13,38674.0,139.6186,140.4462,139.3038,140.4462,38674.0
2020-09-03 13:30:00,155.94,155.96,154.82,155.02,19923.0,140.2753,140.2933,139.2678,139.4477,19923.0
2020-09-03 14:00:00,155.17,155.78,154.95,155.26,23791.0,139.5826,140.1314,139.3847,139.6636,23791.0
2020-09-03 14:30:00,155.18,155.69,154.81,154.81,25093.0,139.5916,140.0504,139.2588,139.2588,25093.0
2020-09-03 15:00:00,154.98,155.31,154.59,154.69,18966.0,139.4117,139.7086,139.0609,139.1509,18966.0
2020-09-03 15:30:00,154.85,155.6,154.38,155.19,94846.0,139.2948,139.9694,138.872,139.6006,94846.0
2020-09-04 09:30:00,155.89,156.01,154.0,154.65,23756.0,140.2303,140.3383,138.5302,139.1149,23756.0
2020-09-04 10:00:00,154.67,155.64,153.18,153.22,27659.0,139.1329,140.0054,137.7925,137.8285,27659.0
2020-09-04 10:30:00,153.3,153.31,150.76,152.17,34449.0,137.9005,137.9095,135.6156,136.884,34449.0
2020-09-04 11:00:00,152.01,152.41,151.41,152.07,29201.0,136.7401,137.0999,136.2003,136.794,29201.0
2020-09-04 11:30:00,151.98,152.8,151.65,152.77,9502.0,136.7131,137.4507,136.4162,137.4237,9502.0
2020-09-04 12:00:00,152.72,153.42,152.25,153.33,10332.0,137.3787,138.0084,136.956,137.9275,10332.0
2020-09-04 12:30:00,153.27,153.85,153.01,153.83,9594.0,137.8735,138.3952,137.6396,138.3772,9594.0
2020-09-04 13:00:00,153.8,153.8,152.7,152.84,15443.0,138.3503,138.3503,137.3608,137.4867,15443.0
2020-09-04 13:30:00,152.76,153.38,152.48,153.37,6266.0,137.4147,137.9725,137.1629,137.9635,6266.0
2020-09-04 14:00:00,153.41,153.41,152.72,153.36,7861.0,137.9994,137.9994,137.3787,137.9545,7861.0
2020-09-04 14:30:00,153.13,154.39,152.96,154.21,13063.0,137.7476,138.881,137.5946,138.7191,13063.0
2020-09-04 15:00:00,154.1,154.58,153.63,154.18,18900.0,138.6201,139.0519,138.1973,138.6921,18900.0
2020-09-04 15:30:00,154.09,154.29,153.55,153.79,72969.0,138.6111,138.791,138.1254,138.3413,72969.0
2020-09-08 09:30:00,152.65,152.94,150.84,152.63,65029.0,137.3158,137.5767,135.6876,137.2978,65029.0
2020-09-08 10:00:00,152.68,154.35,152.02,154.32,28745.0,137.3428,138.845,136.7491,138.818,28745.0
2020-09-08 10:30:00,154.3,154.69,153.39,153.74,22761.0,138.8,139.1509,137.9814,138.2963,22761.0
2020-09-08 11:00:00,153.73,154.63,153.57,153.91,27029.0,138.2873,139.0969,138.1434,138.4492,27029.0
2020-09-08 11:30:00,153.9,154.26,153.61,153.75,39690.0,138.4402,138.7641,138.1793,138.3053,39690.0
2020-09-08 12:00:00,153.69,153.99,153.03,153.53,178546.0,138.2513,138.5212,137.6576,138.1074,178546.0
2020-09-08 12:30:00,153.56,154.34,153.56,153.8,40984.0,138.1344,138.836,138.1344,138.3503,40984.0
2020-09-08 13:00:00,153.73,154.05,153.72,153.79,30625.0,138.2873,138.5751,138.2783,138.3413,30625.0
2020-09-08 13:30:00,153.79,153.93,153.25,153.25,82958.0,138.3413,138.4672,137.8555,137.8555,82958.0
2020-09-08 14:00:00,153.37,153.75,152.06,152.1,47524.0,137.9635,138.3053,136.785,136.821,47524.0
2020-09-08 14:30:00,152.1,152.62,151.93,152.58,56325.0,136.821,137.2888,136.6681,137.2528,56325.0
2020-09-08 15:00:00,152.68,152.68,151.57,152.19,32333.0,137.3428,137.3428,136.3443,136.902,32333.0
2020-09-08 15:30:00,152.16,152.29,151.56,151.73,122085.0,136.875,136.9919,136.3353,136.4882,122085.0
2020-09-09 09:30:00,152.62,153.85,152.62,152.94,16729.0,137.2888,138.3952,137.2888,137.5767,16729.0
2020-09-09 10:00:00,153.15,153.93,152.74,153.8,13304.0,137.7656,138.4672,137.3967,138.3503,13304.0
2020-09-09 10:30:00,153.83,154.25,153.58,153.94,17994.0,138.3772,138.7551,138.1524,138.4762,17994.0
2020-09-09 11:00:00,154.04,155.26,153.92,154.84,37782.0,138.5662,139.6636,138.4582,139.2858,37782.0
2020-09-09 11:30:00,154.82,154.91,154.19,154.33,22984.0,139.2678,139.3488,138.7011,138.827,22984.0
2020-09-09 12:00:00,154.35,154.71,154.14,154.64,19295.0,138.845,139.1688,138.6561,139.1059,19295.0
2020-09-09 12:30:00,154.67,155.16,154.65,154.9,14326.0,139.1329,139.5736,139.1149,139.3398,14326.0
2020-09-09 13:00:00,154.9,155.68,154.85,155.16,15803.0,139.3398,140.0414,139.2948,139.5736,15803.0
2020-09-09 13:30:00,155.21,155.48,154.69,154.8,16810.0,139.6186,139.8615,139.1509,139.2498,16810.0
2020-09-09 14:00:00,154.81,154.98,154.45,154.48,29873.0,139.2588,139.4117,138.935,138.962,29873.0
2020-09-09 14:30:00,154.51,154.73,154.21,154.51,29540.0,138.9889,139.1868,138.7191,138.9889,29540.0
2020-09-09 15:00:00,154.45,155.21,154.45,155.03,19797.0,138.935,139.6186,138.935,139.4567,19797.0
2020-09-09 15:30:00,155.06,155.22,154.27,154.3,81937.0,139.4837,139.6276,138.773,138.8,81937.0
2020-09-10 09:30:00,154.65,155.72,154.65,155.03,16352.0,139.1149,140.0774,139.1149,139.4567,16352.0
2020-09-10 10:00:00,154.53,155.09,154.24,154.24,10746.0,139.0069,139.5107,138.7461,138.7461,10746.0
2020-09-10 10:30:00,154.15,154.64,153.2,153.2,25017.0,138.6651,139.1059,137.8105,137.8105,25017.0
2020-09-10 11:00:00,153.29,154.7,153.1,154.51,11787.0,137.8915,139.1599,137.7206,138.9889,11787.0
2020-09-10 11:30:00,154.57,154.67,154.22,154.34,11535.0,139.0429,139.1329,138.7281,138.836,11535.0
2020-09-10 12:00:00,154.28,154.74,154.04,154.6,7419.0,138.782,139.1958,138.5662,139.0699,7419.0
2020-09-10 12:30:00,154.7,154.86,154.11,154.86,8415.0,139.1599,139.3038,138.6291,139.3038,8415.0
2020-09-10 13:00:00,154.8,155.4,154.69,155.03,8809.0,139.2498,139.7895,139.1509,139.4567,8809.0
2020-09-10 13:30:00,155.16,155.43,154.74,154.93,13687.0,139.5736,139.8165,139.1958,139.3667,13687.0
2020-09-10 14:00:00,154.97,155.34,153.64,153.72,12082.0,139.4027,139.7356,138.2063,138.2783,12082.0
2020-09-10 14:30:00,153.8,154.9,153.69,154.78,19087.0,138.3503,139.3398,138.2513,139.2318,19087.0
2020-09-10 15:00:00,154.82,154.83,153.39,153.86,17454.0,139.2678,139.2768,137.9814,138.4042,17454.0
2020-09-10 15:30:00,153.77,154.71,153.49,153.57,47935.0,138.3233,139.1688,138.0714,138.1434,47935.0
2020-09-11 09:30:00,154.47,154.98,153.08,153.4,20740.0,138.953,139.4117,137.7026,137.9904,20740.0
2020-09-11 10:00:00,153.47,154.98,153.47,154.5,19850.0,138.0534,139.4117,138.0534,138.9799,19850.0
2020-09-11 10:30:00,154.56,155.0,154.19,154.7,10467.0,139.0339,139.4297,138.7011,139.1599,10467.0
2020-09-11 11:00:00,154.71,155.26,154.7,154.89,10834.0,139.1688,139.6636,139.1599,139.3308,10834.0
2020-09-11 11:30:00,154.85,155.32,154.72,155.03,15990.0,139.2948,139.7176,139.1778,139.4567,15990.0
2020-09-11 12:00:00,155.0,155.3,154.99,154.99,5223.0,139.4297,139.6996,139.4207,139.4207,5223.0
2020-09-11 12:30:00,154.86,155.06,154.44,154.47,13383.0,139.3038,139.4837,138.926,138.953,13383.0
2020-09-11 13:00:00,154.58,154.64,153.53,153.74,11980.0,139.0519,139.1059,138.1074,138.2963,11980.0
2020-09-11 13:30:00,153.71,154.15,153.51,153.67,12388.0,138.2693,138.6651,138.0894,138.2333,12388.0
2020-09-11 14:00:00,153.74,154.25,153.56,154.07,12549.0,138.2963,138.7551,138.1344,138.5931,12549.0
2020-09-11 14:30:00,154.1,154.51,153.98,154.46,20498.0,138.6201,138.9889,138.5122,138.944,20498.0
2020-09-11 15:00:00,154.46,154.94,153.86,154.87,19412.0,138.944,139.3757,138.4042,139.3128,19412.0
2020-09-11 15:30:00,154.88,155.15,154.35,154.56,121363.0,139.3218,139.5646,138.845,139.0339,121363.0
2020-09-14 09:30:00,156.9,158.58,156.25,158.58,30039.0,141.1389,142.6501,140.5541,142.6501,30039.0
2020-09-14 10:00:00,158.71,158.92,157.74,158.89,69843.0,142.767,142.9559,141.8945,142.929,69843.0
2020-09-14 10:30:00,158.78,158.78,157.84,158.09,31659.0,142.83,142.83,141.9844,142.2093,31659.0
2020-09-14 11:00:00,158.15,158.59,157.79,157.89,33210.0,142.2633,142.6591,141.9395,142.0294,33210.0
2020-09-14 11:30:00,157.86,158.05,157.46,157.88,21651.0,142.0024,142.1733,141.6426,142.0204,21651.0
2020-09-14 12:00:00,157.91,158.0,157.68,157.71,24811.0,142.0474,142.1284,141.8405,141.8675,24811.0
2020-09-14 12:30:00,157.71,158.24,157.7,157.93,15160.0,141.8675,142.3442,141.8585,142.0654,15160.0
2020-09-14 13:00:00,157.98,158.01,157.31,157.31,27147.0,142.1104,142.1374,141.5077,141.5077,27147.0
2020-09-14 13:30:00,157.32,157.35,156.33,156.5,14647.0,141.5167,141.5437,140.6261,140.779,14647.0
2020-09-14 14:00:00,156.5,156.95,156.42,156.83,17158.0,140.779,141.1838,140.7071,141.0759,17158.0
2020-09-14 14:30:00,156.83,157.01,156.13,156.45,19537.0,141.0759,141.2378,140.4462,140.7341,19537.0
2020-09-14 15:00:00,156.4,157.03,156.31,157.0,37371.0,140.6891,141.2558,140.6081,141.2288,37371.0
2020-09-14 15:30:00,157.01,157.93,156.91,157.35,130545.0,141.2378,142.0654,141.1478,141.5437,130545.0
2020-09-15 09:30:00,157.91,158.41,156.51,156.58,39634.0,142.0474,142.4972,140.788,140.851,39634.0
2020-09-15 10:00:00,156.54,157.32,156.54,157.24,11235.0,140.815,141.5167,140.815,141.4447,11235.0
2020-09-15 10:30:00,157.25,157.81,156.93,157.8,37616.0,141.4537,141.9574,141.1658,141.9484,37616.0
2020-09-15 11:00:00,157.88,157.89,157.47,157.57,10414.0,142.0204,142.0294,141.6516,141.7416,10414.0
2020-09-15 11:30:00,157.6,157.94,157.08,157.15,9957.0,141.7685,142.0744,141.3008,141.3637,9957.0
2020-09-15 12:00:00,157.18,157.46,156.97,157.31,20248.0,141.3907,141.6426,141.2018,141.5077,20248.0
2020-09-15 12:30:00,157.26,157.37,156.95,156.99,12863.0,141.4627,141.5616,141.1838,141.2198,12863.0
2020-09-15 13:00:00,157.0,157.33,156.98,157.15,10441.0,141.2288,141.5257,141.2108,141.3637,10441.0
2020-09-15 13:30:00,157.13,157.32,156.63,156.74,7732.0,141.3458,141.5167,140.896,140.9949,7732.0
2020-09-15 14:00:00,156.78,157.0,156.6,156.9,8700.0,141.0309,141.2288,140.869,141.1389,8700.0
2020-09-15 14:30:00,157.0,157.08,156.6,157.07,13034.0,141.2288,141.3008,140.869,141.2918,13034.0
2020-09-15 15:00:00,157.08,157.41,157.03,157.22,38706.0,141.3008,141.5976,141.2558,141.4267,38706.0
2020-09-15 15:30:00,157.18,157.33,156.75,156.89,83538.0,141.3907,141.5257,141.0039,141.1299,83538.0
2020-09-16 09:30:00,157.03,157.11,155.9,156.48,12548.0,141.2558,141.3278,140.2393,140.761,12548.0
2020-09-16 10:00:00,156.2,156.53,156.06,156.13,5919.0,140.5092,140.806,140.3832,140.4462,5919.0
2020-09-16 10:30:00,156.23,156.23,155.22,155.38,22177.0,140.5362,140.5362,139.6276,139.7715,22177.0
2020-09-16 11:00:00,155.47,156.19,155.44,155.91,8209.0,139.8525,140.5002,139.8255,140.2483,8209.0
2020-09-16 11:30:00,155.91,155.91,155.51,155.62,10937.0,140.2483,140.2483,139.8885,139.9874,10937.0
2020-09-16 12:00:00,155.63,155.76,155.4,155.46,21032.0,139.9964,140.1134,139.7895,139.8435,21032.0
2020-09-16 12:30:00,155.52,156.03,155.51,156.0,11652.0,139.8975,140.3562,139.8885,140.3293,11652.0
2020-09-16 13:00:00,155.94,156.02,155.14,155.2,17988.0,140.2753,140.3473,139.5557,139.6096,17988.0
2020-09-16 13:30:00,155.18,155.3,154.82,155.2,47111.0,139.5916,139.6996,139.2678,139.6096,47111.0
2020-09-16 14:00:00,155.38,155.78,155.08,155.78,14321.0,139.7715,140.1314,139.5017,140.1314,14321.0
2020-09-16 14:30:00,155.91,156.54,155.69,155.79,19386.0,140.2483,140.815,140.0504,140.1404,19386.0
2020-09-16 15:00:00,155.8,156.04,154.85,154.97,32112.0,140.1494,140.3652,139.2948,139.4027,32112.0
2020-09-16 15:30:00,154.95,155.29,154.3,154.71,68464.0,139.3847,139.6906,138.8,139.1688,68464.0
2020-09-17 09:30:00,152.56,153.44,152.03,153.4,42433.0,137.4565,138.2494,136.979,138.2134,42433.0
2020-09-17 10:00:00,153.51,154.59,153.24,154.22,38062.0,138.3125,139.2855,138.0692,138.9522,38062.0
2020-09-17 10:30:00,154.22,154.91,153.88,154.84,26197.0,138.9522,139.5739,138.6458,139.5108,26197.0
2020-09-17 11:00:00,154.86,154.95,154.3,154.4,14416.0,139.5288,139.6099,139.0243,139.1144,14416.0
2020-09-17 11:30:00,154.37,154.52,154.08,154.29,8695.0,139.0873,139.2225,138.826,139.0152,8695.0
2020-09-17 12:00:00,154.34,154.46,153.55,153.99,19760.0,139.0603,139.1684,138.3485,138.7449,19760.0
2020-09-17 12:30:00,153.99,154.89,153.85,154.66,20438.0,138.7449,139.5558,138.6188,139.3486,20438.0
2020-09-17 13:00:00,154.58,154.73,154.14,154.39,13747.0,139.2765,139.4117,138.8801,139.1053,13747.0
2020-09-17 13:30:00,154.32,154.55,154.19,154.28,19386.0,139.0423,139.2495,138.9251,139.0062,19386.0
2020-09-17 14:00:00,154.4,154.67,154.01,154.13,39393.0,139.1144,139.3576,138.763,138.8711,39393.0
2020-09-17 14:30:00,154.05,154.23,153.69,153.98,28169.0,138.799,138.9612,138.4746,138.7359,28169.0
2020-09-17 15:00:00,154.02,154.16,153.46,153.58,24269.0,138.772,138.8981,138.2674,138.3755,24269.0
2020-09-17 15:30:00,153.57,154.86,153.57,154.84,63483.0,138.3665,139.5288,138.3665,139.5108,63483.0
2020-09-18 09:30:00,154.38,154.98,153.73,154.92,86981.0,139.0963,139.6369,138.5107,139.5829,86981.0
2020-09-18 10:00:00,154.98,155.65,154.65,155.58,26085.0,139.6369,140.2406,139.3396,140.1775,26085.0
2020-09-18 10:30:00,155.51,155.97,154.93,155.06,23649.0,140.1145,140.5289,139.5919,139.709,23649.0
2020-09-18 11:00:00,155.04,155.39,154.96,155.05,13443.0,139.691,140.0063,139.6189,139.7,13443.0
2020-09-18 11:30:00,155.04,155.26,154.57,154.93,19698.0,139.691,139.8892,139.2675,139.5919,19698.0
2020-09-18 12:00:00,154.92,155.04,153.89,154.07,16652.0,139.5829,139.691,138.6548,138.817,16652.0
2020-09-18 12:30:00,154.09,154.19,153.58,153.68,19304.0,138.835,138.9251,138.3755,138.4656,19304.0
2020-09-18 13:00:00,153.75,154.04,153.19,153.19,23154.0,138.5287,138.79,138.0241,138.0241,23154.0
2020-09-18 13:30:00,153.05,153.84,152.54,153.76,28733.0,137.898,138.6098,137.4385,138.5377,28733.0
2020-09-18 14:00:00,153.75,153.78,153.32,153.54,13524.0,138.5287,138.5557,138.1413,138.3395,13524.0
2020-09-18 14:30:00,153.47,154.0,153.44,153.99,12753.0,138.2764,138.754,138.2494,138.7449,12753.0
2020-09-18 15:00:00,154.12,154.42,153.74,154.34,14101.0,138.8621,139.1324,138.5197,139.0603,14101.0
2020-09-18 15:30:00,154.42,154.48,153.73,153.88,70788.0,139.1324,139.1864,138.5107,138.6458,70788.0
2020-09-21 09:30:00,151.01,151.75,148.92,149.6,33867.0,136.06,136.7267,134.1769,134.7896,33867.0
2020-09-21 10:00:00,149.21,149.63,148.65,149.23,31427.0,134.4382,134.8166,133.9336,134.4562,31427.0
2020-09-21 10:30:00,149.22,149.45,147.77,148.68,26917.0,134.4472,134.6544,133.1407,133.9606,26917.0
2020-09-21 11:00:00,148.7,149.11,148.3,148.61,14485.0,133.9787,134.3481,133.6183,133.8976,14485.0
2020-09-21 11:30:00,148.5,149.5,148.48,149.25,16189.0,133.7985,134.6995,133.7804,134.4742,16189.0
2020-09-21 12:00:00,149.25,149.67,148.94,149.22,14361.0,134.4742,134.8526,134.1949,134.4472,14361.0
2020-09-21 12:30:00,149.15,149.49,148.88,149.17,51091.0,134.3841,134.6904,134.1408,134.4021,51091.0
2020-09-21 13:00:00,149.17,149.43,149.0,149.39,67727.0,134.4021,134.6364,134.249,134.6003,67727.0
2020-09-21 13:30:00,149.34,149.51,149.1,149.16,36177.0,134.5553,134.7085,134.3391,134.3931,36177.0
2020-09-21 14:00:00,149.21,149.33,148.79,148.83,27182.0,134.4382,134.5463,134.0597,134.0958,27182.0
2020-09-21 14:30:00,148.72,148.76,147.61,147.66,24351.0,133.9967,134.0327,132.9966,133.0416,24351.0
2020-09-21 15:00:00,147.73,148.61,147.63,148.27,16040.0,133.1047,133.8976,133.0146,133.5912,16040.0
2020-09-21 15:30:00,148.31,148.78,148.06,148.46,65624.0,133.6273,134.0507,133.402,133.7624,65624.0
2020-09-22 09:30:00,148.99,151.65,148.99,151.26,54307.0,134.2399,136.6366,134.2399,136.2852,54307.0
2020-09-22 10:00:00,151.46,152.46,150.97,151.91,40790.0,136.4654,137.3664,136.0239,136.8709,40790.0
2020-09-22 10:30:00,151.81,151.89,148.11,148.22,72637.0,136.7808,136.8528,133.4471,133.5462,72637.0
2020-09-22 11:00:00,148.1,148.53,147.13,147.53,33679.0,133.4381,133.8255,132.5641,132.9245,33679.0
2020-09-22 11:30:00,147.58,148.2,146.9,148.2,59069.0,132.9695,133.5282,132.3569,133.5282,59069.0
2020-09-22 12:00:00,148.32,148.84,148.15,148.25,25470.0,133.6363,134.1048,133.4831,133.5732,25470.0
2020-09-22 12:30:00,148.23,148.31,147.2,147.38,35814.0,133.5552,133.6273,132.6272,132.7893,35814.0
2020-09-22 13:00:00,147.38,147.54,146.89,146.99,17911.0,132.7893,132.9335,132.3478,132.4379,17911.0
2020-09-22 13:30:00,147.01,147.28,146.97,147.19,28445.0,132.456,132.6992,132.4199,132.6181,28445.0
2020-09-22 14:00:00,147.18,147.21,146.42,147.02,38425.0,132.6091,132.6362,131.9244,132.465,38425.0
2020-09-22 14:30:00,147.02,149.11,146.9,148.95,227267.0,132.465,134.3481,132.3569,134.2039,227267.0
2020-09-22 15:00:00,148.95,149.84,148.88,149.78,33549.0,134.2039,135.0058,134.1408,134.9517,33549.0
2020-09-22 15:30:00,149.69,150.36,149.42,150.09,92159.0,134.8706,135.4743,134.6274,135.231,92159.0
2020-09-23 09:30:00,150.52,150.95,149.5,149.93,46802.0,135.6185,136.0059,134.6995,135.0869,46802.0
2020-09-23 10:00:00,149.98,150.1,149.11,149.63,9964.0,135.1319,135.2401,134.3481,134.8166,9964.0
2020-09-23 10:30:00,149.58,150.28,149.17,149.99,24958.0,134.7715,135.4022,134.4021,135.1409,24958.0
2020-09-23 11:00:00,149.89,150.16,149.78,150.01,12942.0,135.0508,135.2941,134.9517,135.159,12942.0
2020-09-23 11:30:00,149.98,150.01,149.42,149.68,14330.0,135.1319,135.159,134.6274,134.8616,14330.0
2020-09-23 12:00:00,149.73,150.09,149.49,149.86,11899.0,134.9067,135.231,134.6904,135.0238,11899.0
2020-09-23 12:30:00,149.84,150.25,149.38,149.5,20262.0,135.0058,135.3752,134.5913,134.6995,20262.0
2020-09-23 13:00:00,149.54,149.54,149.04,149.19,10783.0,134.7355,134.7355,134.285,134.4201,10783.0
2020-09-23 13:30:00,149.19,149.22,148.41,148.72,27640.0,134.4201,134.4472,133.7174,133.9967,27640.0
2020-09-23 14:00:00,148.75,148.75,147.78,148.18,12843.0,134.0237,134.0237,133.1497,133.5101,12843.0
2020-09-23 14:30:00,148.13,148.29,147.44,147.44,18719.0,133.4651,133.6092,132.8434,132.8434,18719.0
2020-09-23 15:00:00,147.49,147.5,146.79,147.41,31542.0,132.8884,132.8975,132.2577,132.8164,31542.0
2020-09-23 15:30:00,147.31,147.36,146.3,146.44,66114.0,132.7263,132.7713,131.8163,131.9424,66114.0
2020-09-24 09:30:00,144.52,145.15,142.56,143.06,40724.0,130.2125,130.7801,128.4465,128.897,40724.0
2020-09-24 10:00:00,143.1,144.51,143.0,143.18,60642.0,128.9331,130.2035,128.843,129.0051,60642.0
2020-09-24 10:30:00,143.23,144.1,142.46,144.09,51906.0,129.0502,129.8341,128.3564,129.825,51906.0
2020-09-24 11:00:00,144.19,144.98,143.68,144.77,23973.0,129.9151,130.6269,129.4556,130.4377,23973.0
2020-09-24 11:30:00,144.87,146.04,144.72,146.04,14209.0,130.5278,131.582,130.3927,131.582,14209.0
2020-09-24 12:00:00,146.22,146.64,146.01,146.26,22239.0,131.7442,132.1226,131.555,131.7802,22239.0
2020-09-24 12:30:00,145.91,146.18,145.29,146.1,14328.0,131.4649,131.7081,130.9062,131.6361,14328.0
2020-09-24 13:00:00,146.17,147.56,146.17,147.48,14313.0,131.6991,132.9515,131.6991,132.8794,14313.0
2020-09-24 13:30:00,147.45,148.07,147.45,147.68,24044.0,132.8524,133.411,132.8524,133.0596,24044.0
2020-09-24 14:00:00,147.76,148.49,147.51,147.92,48727.0,133.1317,133.7894,132.9065,133.2759,48727.0
2020-09-24 14:30:00,147.92,148.84,147.68,147.71,46100.0,133.2759,134.1048,133.0596,133.0867,46100.0
2020-09-24 15:00:00,147.73,148.41,147.53,147.86,55092.0,133.1047,133.7174,132.9245,133.2218,55092.0
2020-09-24 15:30:00,147.77,147.8,146.47,146.71,152721.0,133.1407,133.1678,131.9694,132.1857,152721.0
2020-09-25 09:30:00,146.33,148.18,146.26,147.87,16375.0,131.8433,133.5101,131.7802,133.2308,16375.0
2020-09-25 10:00:00,147.91,147.94,147.0,147.15,22667.0,133.2669,133.2939,132.447,132.5821,22667.0
2020-09-25 10:30:00,147.15,148.22,147.11,148.08,20317.0,132.5821,133.5462,132.5461,133.42,20317.0
2020-09-25 11:00:00,148.16,148.69,148.16,148.52,14064.0,133.4921,133.9696,133.4921,133.8165,14064.0
2020-09-25 11:30:00,148.63,148.69,147.77,148.11,10459.0,133.9156,133.9696,133.1407,133.4471,10459.0
2020-09-25 12:00:00,148.26,148.94,148.26,148.72,10134.0,133.5822,134.1949,133.5822,133.9967,10134.0
2020-09-25 12:30:00,148.71,149.5,148.67,149.5,10956.0,133.9877,134.6995,133.9516,134.6995,10956.0
2020-09-25 13:00:00,149.48,149.9,149.35,149.83,17596.0,134.6814,135.0599,134.5643,134.9968,17596.0
2020-09-25 13:30:00,149.89,149.96,149.58,149.96,13948.0,135.0508,135.1139,134.7715,135.1139,13948.0
2020-09-25 14:00:00,150.04,150.26,150.01,150.17,9599.0,135.186,135.3842,135.159,135.3031,9599.0
2020-09-25 14:30:00,150.15,150.35,149.94,150.34,21902.0,135.2851,135.4653,135.0959,135.4563,21902.0
2020-09-25 15:00:00,150.33,150.4,150.08,150.24,28832.0,135.4473,135.5104,135.222,135.3662,28832.0
2020-09-25 15:30:00,150.23,150.23,149.24,149.41,64778.0,135.3572,135.3572,134.4652,134.6184,64778.0
2020-09-28 09:30:00,150.88,152.13,150.01,151.87,37800.0,135.9428,137.0691,135.159,136.8348,37800.0
2020-09-28 10:00:00,151.66,153.08,151.41,152.67,19626.0,136.6456,137.925,136.4204,137.5556,19626.0
2020-09-28 10:30:00,152.66,152.81,151.88,152.19,16431.0,137.5466,137.6818,136.8438,137.1231,16431.0
2020-09-28 11:00:00,152.19,152.91,151.95,152.64,31752.0,137.1231,137.7719,136.9069,137.5286,31752.0
2020-09-28 11:30:00,152.64,153.05,152.39,152.39,21048.0,137.5286,137.898,137.3033,137.3033,21048.0
2020-09-28 12:00:00,152.47,152.47,151.93,152.25,14568.0,137.3754,137.3754,136.8889,137.1772,14568.0
2020-09-28 12:30:00,152.19,152.56,152.06,152.4,7915.0,137.1231,137.4565,137.006,137.3124,7915.0
2020-09-28 13:00:00,152.34,152.82,152.14,152.77,17717.0,137.2583,137.6908,137.0781,137.6457,17717.0
2020-09-28 13:30:00,152.9,153.82,152.87,153.62,19789.0,137.7629,138.5918,137.7358,138.4116,19789.0
2020-09-28 14:00:00,153.53,154.15,153.53,154.12,17423.0,138.3305,138.8891,138.3305,138.8621,17423.0
2020-09-28 14:30:00,154.06,154.17,153.65,153.74,19581.0,138.808,138.9071,138.4386,138.5197,19581.0
2020-09-28 15:00:00,153.78,153.83,153.37,153.68,21023.0,138.5557,138.6008,138.1863,138.4656,21023.0
2020-09-28 15:30:00,153.64,154.03,153.22,153.39,92928.0,138.4296,138.781,138.0512,138.2043,92928.0
2020-09-29 09:30:00,153.89,153.89,152.64,153.05,21621.0,138.6548,138.6548,137.5286,137.898,21621.0
2020-09-29 10:00:00,152.96,153.61,152.92,153.05,16964.0,137.8169,138.4026,137.7809,137.898,16964.0
2020-09-29 10:30:00,153.11,153.48,152.74,153.15,23219.0,137.9521,138.2854,137.6187,137.9881,23219.0
2020-09-29 11:00:00,152.8,152.8,152.37,152.47,10004.0,137.6728,137.6728,137.2853,137.3754,10004.0
2020-09-29 11:30:00,152.3,152.79,151.95,152.24,15307.0,137.2223,137.6637,136.9069,137.1682,15307.0
2020-09-29 12:00:00,152.22,152.67,151.69,152.67,22244.0,137.1502,137.5556,136.6726,137.5556,22244.0
2020-09-29 12:30:00,152.61,152.69,151.94,152.22,18239.0,137.5016,137.5736,136.8979,137.1502,18239.0
2020-09-29 13:00:00,152.24,152.37,151.85,152.25,18941.0,137.1682,137.2853,136.8168,137.1772,18941.0
2020-09-29 13:30:00,152.37,152.64,152.31,152.49,15249.0,137.2853,137.5286,137.2313,137.3934,15249.0
2020-09-29 14:00:00,152.5,152.5,152.1,152.28,22004.0,137.4025,137.4025,137.0421,137.2042,22004.0
2020-09-29 14:30:00,152.31,152.54,152.19,152.25,14195.0,137.2313,137.4385,137.1231,137.1772,14195.0
2020-09-29 15:00:00,152.28,152.75,152.26,152.49,18027.0,137.2042,137.6277,137.1862,137.3934,18027.0
2020-09-29 15:30:00,152.48,152.52,151.66,151.77,71224.0,137.3844,137.4205,136.6456,136.7447,71224.0
2020-09-30 09:30:00,151.48,153.45,151.44,152.81,21072.0,136.4834,138.2584,136.4474,137.6818,21072.0
2020-09-30 10:00:00,152.86,153.07,152.52,152.54,11910.0,137.7268,137.916,137.4205,137.4385,11910.0
2020-09-30 10:30:00,152.47,153.44,152.38,152.94,16002.0,137.3754,138.2494,137.2943,137.7989,16002.0
2020-09-30 11:00:00,153.06,153.95,152.77,153.64,16940.0,137.907,138.7089,137.6457,138.4296,16940.0
2020-09-30 11:30:00,153.68,153.69,153.22,153.27,13818.0,138.4656,138.4746,138.0512,138.0962,13818.0
2020-09-30 12:00:00,153.28,153.69,153.26,153.41,16478.0,138.1052,138.4746,138.0872,138.2224,16478.0
2020-09-30 12:30:00,153.36,153.58,153.16,153.58,32741.0,138.1773,138.3755,137.9971,138.3755,32741.0
2020-09-30 13:00:00,153.62,154.09,153.48,154.09,11218.0,138.4116,138.835,138.2854,138.835,11218.0
2020-09-30 13:30:00,154.13,154.72,154.13,154.57,15227.0,138.8711,139.4027,138.8711,139.2675,15227.0
2020-09-30 14:00:00,154.53,154.87,153.52,153.92,19588.0,139.2315,139.5378,138.3215,138.6819,19588.0
2020-09-30 14:30:00,153.69,153.98,152.97,153.8,34347.0,138.4746,138.7359,137.8259,138.5738,34347.0
2020-09-30 15:00:00,153.78,154.01,152.45,153.27,35487.0,138.5557,138.763,137.3574,138.0962,35487.0
2020-09-30 15:30:00,153.22,153.96,152.94,153.48,64106.0,138.0512,138.7179,137.7989,138.2854,64106.0
2020-10-01 09:30:00,153.56,155.9,153.55,154.43,38656.0,138.3575,140.4659,138.3485,139.1414,38656.0
2020-10-01 10:00:00,154.48,154.55,153.19,154.52,36764.0,139.1864,139.2495,138.0241,139.2225,36764.0
2020-10-01 10:30:00,154.34,154.77,153.84,154.19,21213.0,139.0603,139.4477,138.6098,138.9251,21213.0
2020-10-01 11:00:00,154.23,155.33,153.99,155.07,17054.0,138.9612,139.9523,138.7449,139.718,17054.0
2020-10-01 11:30:00,155.07,155.51,154.98,155.33,9563.0,139.718,140.1145,139.6369,139.9523,9563.0
2020-10-01 12:00:00,155.27,155.83,154.98,155.76,21098.0,139.8982,140.4028,139.6369,140.3397,21098.0
2020-10-01 12:30:00,155.81,156.07,155.5,155.72,11815.0,140.3848,140.619,140.1055,140.3037,11815.0
2020-10-01 13:00:00,155.82,156.26,155.74,155.93,27680.0,140.3938,140.7902,140.3217,140.4929,27680.0
2020-10-01 13:30:00,155.88,156.17,155.27,155.27,15317.0,140.4478,140.7091,139.8982,139.8982,15317.0
2020-10-01 14:00:00,155.38,155.64,154.31,154.8,53124.0,139.9973,140.2316,139.0333,139.4748,53124.0
2020-10-01 14:30:00,154.84,155.27,154.81,154.91,11844.0,139.5108,139.8982,139.4838,139.5739,11844.0
2020-10-01 15:00:00,154.87,155.18,154.54,154.54,12212.0,139.5378,139.8171,139.2405,139.2405,12212.0
2020-10-01 15:30:00,154.56,154.94,154.31,154.86,91102.0,139.2585,139.6009,139.0333,139.5288,91102.0
2020-10-02 09:30:00,152.24,153.31,151.66,152.24,32862.0,137.1682,138.1323,136.6456,137.1682,32862.0
2020-10-02 10:00:00,152.5,154.52,152.35,154.4,39841.0,137.4025,139.2225,137.2673,139.1144,39841.0
2020-10-02 10:30:00,154.4,155.12,153.74,153.74,54009.0,139.1144,139.7631,138.5197,138.5197,54009.0
2020-10-02 11:00:00,153.64,154.12,153.55,153.89,15240.0,138.4296,138.8621,138.3485,138.6548,15240.0
2020-10-02 11:30:00,153.89,153.91,153.2,153.39,12691.0,138.6548,138.6729,138.0332,138.2043,12691.0
2020-10-02 12:00:00,153.4,155.9,153.36,155.42,15226.0,138.2134,140.4659,138.1773,140.0334,15226.0
2020-10-02 12:30:00,155.54,156.35,155.33,156.2,12548.0,140.1415,140.8713,139.9523,140.7362,12548.0
2020-10-02 13:00:00,156.18,156.33,155.89,155.98,7297.0,140.7181,140.8533,140.4568,140.5379,7297.0
2020-10-02 13:30:00,155.83,155.83,154.35,154.87,12794.0,140.4028,140.4028,139.0693,139.5378,12794.0
2020-10-02 14:00:00,154.96,155.91,154.88,155.78,12212.0,139.6189,140.4749,139.5468,140.3577,12212.0
2020-10-02 14:30:00,155.77,155.89,155.45,155.8,11859.0,140.3487,140.4568,140.0604,140.3758,11859.0
2020-10-02 15:00:00,155.58,155.95,155.08,155.86,14820.0,140.1775,140.5109,139.727,140.4298,14820.0
2020-10-02 15:30:00,155.78,155.93,155.45,155.59,56600.0,140.3577,140.4929,140.0604,140.1865,56600.0
2020-10-05 09:30:00,155.74,158.07,155.25,157.95,43256.0,140.3217,142.421,139.8802,142.3129,43256.0
2020-10-05 10:00:00,158.07,158.16,155.79,155.91,41257.0,142.421,142.5021,140.3667,140.4749,41257.0
2020-10-05 10:30:00,156.06,156.34,155.43,155.49,31644.0,140.61,140.8623,140.0424,140.0964,31644.0
2020-10-05 11:00:00,155.53,156.12,155.35,155.39,15387.0,140.1325,140.6641,139.9703,140.0063,15387.0
2020-10-05 11:30:00,155.31,155.73,154.92,155.57,14556.0,139.9343,140.3127,139.5829,140.1685,14556.0
2020-10-05 12:00:00,155.6,155.88,155.27,155.28,12557.0,140.1956,140.4478,139.8982,139.9072,12557.0
2020-10-05 12:30:00,155.21,155.86,155.21,155.53,11724.0,139.8442,140.4298,139.8442,140.1325,11724.0
2020-10-05 13:00:00,155.52,155.52,155.03,155.36,14499.0,140.1235,140.1235,139.682,139.9793,14499.0
2020-10-05 13:30:00,155.36,155.45,154.93,155.24,17760.0,139.9793,140.0604,139.5919,139.8712,17760.0
2020-10-05 14:00:00,155.17,155.86,155.13,155.73,16617.0,139.8081,140.4298,139.7721,140.3127,16617.0
2020-10-05 14:30:00,155.7,156.18,155.63,156.01,17881.0,140.2857,140.7181,140.2226,140.565,17881.0
2020-10-05 15:00:00,156.0,156.76,155.81,156.76,22385.0,140.556,141.2407,140.3848,141.2407,22385.0
2020-10-05 15:30:00,156.73,156.78,155.82,155.83,70522.0,141.2137,141.2587,140.3938,140.4028,70522.0
2020-10-06 09:30:00,160.26,160.78,158.6,158.74,37274.0,144.3942,144.8627,142.8986,143.0247,37274.0
2020-10-06 10:00:00,158.83,158.92,157.56,158.28,35547.0,143.1058,143.1869,141.9615,142.6102,35547.0
2020-10-06 10:30:00,158.19,158.49,156.47,156.64,26595.0,142.5291,142.7994,140.9794,141.1326,26595.0
2020-10-06 11:00:00,156.62,157.98,155.87,157.89,40838.0,141.1146,142.3399,140.4388,142.2588,40838.0
2020-10-06 11:30:00,157.77,158.26,157.42,158.0,24004.0,142.1507,142.5922,141.8354,142.358,24004.0
2020-10-06 12:00:00,158.07,158.26,157.65,158.02,28077.0,142.421,142.5922,142.0426,142.376,28077.0
2020-10-06 12:30:00,157.88,158.86,157.79,158.86,15805.0,142.2498,143.1328,142.1687,143.1328,15805.0
2020-10-06 13:00:00,158.82,159.08,158.27,158.28,14034.0,143.0968,143.331,142.6012,142.6102,14034.0
2020-10-06 13:30:00,158.32,158.49,158.0,158.0,19468.0,142.6463,142.7994,142.358,142.358,19468.0
2020-10-06 14:00:00,157.99,158.74,157.98,158.57,18244.0,142.3489,143.0247,142.3399,142.8715,18244.0
2020-10-06 14:30:00,158.62,159.29,155.68,156.79,42703.0,142.9166,143.5202,140.2676,141.2677,42703.0
2020-10-06 15:00:00,156.63,156.82,155.24,156.14,49885.0,141.1236,141.2948,139.8712,140.6821,49885.0
2020-10-06 15:30:00,156.15,156.4,155.06,155.14,115800.0,140.6911,140.9164,139.709,139.7811,115800.0
2020-10-07 09:30:00,155.62,158.51,155.62,158.22,18015.0,140.2136,142.8175,140.2136,142.5562,18015.0
2020-10-07 10:00:00,158.4,158.4,157.35,157.98,25300.0,142.7184,142.7184,141.7723,142.3399,25300.0
2020-10-07 10:30:00,157.92,158.09,156.5,156.68,29675.0,142.2859,142.439,141.0065,141.1686,29675.0
2020-10-07 11:00:00,156.56,157.74,156.16,157.28,66429.0,141.0605,142.1237,140.7001,141.7092,66429.0
2020-10-07 11:30:00,157.22,157.56,156.35,156.49,36119.0,141.6552,141.9615,140.8713,140.9974,36119.0
2020-10-07 12:00:00,156.37,156.39,155.29,155.72,38852.0,140.8893,140.9073,139.9162,140.3037,38852.0
2020-10-07 12:30:00,155.72,155.8,155.28,155.66,35759.0,140.3037,140.3758,139.9072,140.2496,35759.0
2020-10-07 13:00:00,155.61,156.8,155.6,156.47,29237.0,140.2046,141.2768,140.1956,140.9794,29237.0
2020-10-07 13:30:00,156.51,157.43,156.43,157.02,40852.0,141.0155,141.8444,140.9434,141.475,40852.0
2020-10-07 14:00:00,156.98,157.37,156.71,157.05,38511.0,141.4389,141.7903,141.1957,141.502,38511.0
2020-10-07 14:30:00,157.03,157.38,156.75,157.33,32785.0,141.484,141.7993,141.2317,141.7543,32785.0
2020-10-07 15:00:00,157.33,157.96,157.23,157.58,54825.0,141.7543,142.3219,141.6642,141.9795,54825.0
2020-10-07 15:30:00,157.63,157.65,156.45,156.73,151791.0,142.0246,142.0426,140.9614,141.2137,151791.0
2020-10-08 09:30:00,157.8,158.5,156.9,157.13,11141.0,142.1778,142.8085,141.3669,141.5741,11141.0
2020-10-08 10:00:00,157.26,157.3,156.03,156.39,13957.0,141.6912,141.7273,140.583,140.9073,13957.0
2020-10-08 10:30:00,156.39,156.57,155.87,155.87,15553.0,140.9073,141.0695,140.4388,140.4388,15553.0
2020-10-08 11:00:00,155.83,155.99,155.52,155.53,19822.0,140.4028,140.5469,140.1235,140.1325,19822.0
2020-10-08 11:30:00,155.68,155.68,155.16,155.25,13337.0,140.2676,140.2676,139.7991,139.8802,13337.0
2020-10-08 12:00:00,155.19,156.2,155.11,156.01,21973.0,139.8261,140.7362,139.7541,140.565,21973.0
2020-10-08 12:30:00,156.07,156.45,155.89,156.34,21613.0,140.619,140.9614,140.4568,140.8623,21613.0
2020-10-08 13:00:00,156.37,156.77,156.37,156.5,9367.0,140.8893,141.2497,140.8893,141.0065,9367.0
2020-10-08 13:30:00,156.51,156.94,156.45,156.45,13259.0,141.0155,141.4029,140.9614,140.9614,13259.0
2020-10-08 14:00:00,156.47,157.09,156.37,157.04,20479.0,140.9794,141.538,140.8893,141.493,20479.0
2020-10-08 14:30:00,157.04,157.45,156.9,157.3,18045.0,141.493,141.8624,141.3669,141.7273,18045.0
2020-10-08 15:00:00,157.38,157.42,157.02,157.34,14778.0,141.7993,141.8354,141.475,141.7633,14778.0
2020-10-08 15:30:00,157.3,157.95,157.3,157.62,39276.0,141.7273,142.3129,141.7273,142.0156,39276.0
2020-10-09 09:30:00,158.58,158.58,157.26,157.59,26100.0,142.8805,142.8805,141.6912,141.9885,26100.0
2020-10-09 10:00:00,157.6,157.6,156.2,156.28,12038.0,141.9976,141.9976,140.7362,140.8082,12038.0
2020-10-09 10:30:00,156.26,156.36,155.07,155.18,25900.0,140.7902,140.8803,139.718,139.8171,25900.0
2020-10-09 11:00:00,155.23,155.74,155.23,155.58,21877.0,139.8622,140.3217,139.8622,140.1775,21877.0
2020-10-09 11:30:00,155.6,156.79,155.5,156.48,23325.0,140.1956,141.2677,140.1055,140.9884,23325.0
2020-10-09 12:00:00,156.47,156.93,156.46,156.79,17680.0,140.9794,141.3939,140.9704,141.2677,17680.0
2020-10-09 12:30:00,156.74,157.09,156.42,156.46,19133.0,141.2227,141.538,140.9344,140.9704,19133.0
2020-10-09 13:00:00,156.5,156.63,156.33,156.39,12675.0,141.0065,141.1236,140.8533,140.9073,12675.0
2020-10-09 13:30:00,156.34,156.34,155.76,156.05,26472.0,140.8623,140.8623,140.3397,140.601,26472.0
2020-10-09 14:00:00,156.02,156.02,155.43,155.72,16989.0,140.574,140.574,140.0424,140.3037,16989.0
2020-10-09 14:30:00,155.9,156.46,155.86,156.29,13789.0,140.4659,140.9704,140.4298,140.8172,13789.0
2020-10-09 15:00:00,156.27,156.48,156.14,156.47,15442.0,140.7992,140.9884,140.6821,140.9794,15442.0
2020-10-09 15:30:00,156.42,156.49,155.26,155.32,115710.0,140.9344,140.9974,139.8892,139.9433,115710.0
2020-10-12 09:30:00,155.51,155.76,153.63,154.08,54648.0,140.1145,140.3397,138.4206,138.826,54648.0
2020-10-12 10:00:00,154.15,155.54,154.02,154.53,68649.0,138.8891,140.1415,138.772,139.2315,68649.0
2020-10-12 10:30:00,154.53,154.77,154.05,154.07,25685.0,139.2315,139.4477,138.799,138.817,25685.0
2020-10-12 11:00:00,154.14,154.97,154.14,154.79,40306.0,138.8801,139.6279,138.8801,139.4657,40306.0
2020-10-12 11:30:00,154.8,155.61,154.69,155.48,31918.0,139.4748,140.2046,139.3756,140.0874,31918.0
2020-10-12 12:00:00,155.53,156.04,155.36,155.7,11503.0,140.1325,140.592,139.9793,140.2857,11503.0
2020-10-12 12:30:00,155.68,156.11,155.62,155.75,13506.0,140.2676,140.6551,140.2136,140.3307,13506.0
2020-10-12 13:00:00,155.72,156.33,155.61,156.26,12744.0,140.3037,140.8533,140.2046,140.7902,12744.0
2020-10-12 13:30:00,156.35,156.39,155.82,155.83,10463.0,140.8713,140.9073,140.3938,140.4028,10463.0
2020-10-12 14:00:00,155.85,155.95,155.65,155.78,12000.0,140.4208,140.5109,140.2406,140.3577,12000.0
2020-10-12 14:30:00,155.83,156.05,155.62,155.77,12425.0,140.4028,140.601,140.2136,140.3487,12425.0
2020-10-12 15:00:00,155.81,156.2,155.53,156.12,20926.0,140.3848,140.7362,140.1325,140.6641,20926.0
2020-10-12 15:30:00,156.06,156.35,155.76,156.16,98287.0,140.61,140.8713,140.3397,140.7001,98287.0
2020-10-13 09:30:00,155.61,157.24,155.21,156.96,24103.0,140.2046,141.6732,139.8442,141.4209,24103.0
2020-10-13 10:00:00,156.86,157.68,156.74,157.13,43597.0,141.3308,142.0696,141.2227,141.5741,43597.0
2020-10-13 10:30:00,157.08,157.54,156.97,157.53,17038.0,141.529,141.9435,141.4299,141.9345,17038.0
2020-10-13 11:00:00,157.56,158.0,157.27,157.48,46293.0,141.9615,142.358,141.7002,141.8894,46293.0
2020-10-13 11:30:00,157.52,157.55,156.47,157.04,16199.0,141.9255,141.9525,140.9794,141.493,16199.0
2020-10-13 12:00:00,156.96,157.61,156.96,157.39,15314.0,141.4209,142.0066,141.4209,141.8083,15314.0
2020-10-13 12:30:00,157.3,157.9,157.04,157.88,16904.0,141.7273,142.2679,141.493,142.2498,16904.0
2020-10-13 13:00:00,157.87,158.0,157.46,157.86,18806.0,142.2408,142.358,141.8714,142.2318,18806.0
2020-10-13 13:30:00,157.99,158.08,157.68,157.76,19645.0,142.3489,142.43,142.0696,142.1417,19645.0
2020-10-13 14:00:00,157.75,158.04,157.66,157.69,32705.0,142.1327,142.394,142.0516,142.0786,32705.0
2020-10-13 14:30:00,157.71,157.87,157.4,157.45,23093.0,142.0967,142.2408,141.8174,141.8624,23093.0
2020-10-13 15:00:00,157.45,157.78,157.2,157.67,42107.0,141.8624,142.1597,141.6372,142.0606,42107.0
2020-10-13 15:30:00,157.73,157.79,157.2,157.33,97155.0,142.1147,142.1687,141.6372,141.7543,97155.0
2020-10-14 09:30:00,158.35,159.18,157.84,158.04,64065.0,142.6733,143.4211,142.2138,142.394,64065.0
2020-10-14 10:00:00,158.18,158.33,157.77,158.13,15552.0,142.5201,142.6553,142.1507,142.4751,15552.0
2020-10-14 10:30:00,158.07,158.09,157.07,157.35,29361.0,142.421,142.439,141.52,141.7723,29361.0
2020-10-14 11:00:00,157.43,157.45,156.21,156.21,25929.0,141.8444,141.8624,140.7452,140.7452,25929.0
2020-10-14 11:30:00,156.18,156.66,155.14,155.42,25992.0,140.7181,141.1506,139.7811,140.0334,25992.0
2020-10-14 12:00:00,155.41,155.95,154.79,155.8,18327.0,140.0244,140.5109,139.4657,140.3758,18327.0
2020-10-14 12:30:00,155.87,156.95,155.72,156.74,22196.0,140.4388,141.4119,140.3037,141.2227,22196.0
2020-10-14 13:00:00,156.66,157.51,156.57,157.12,22560.0,141.1506,141.9165,141.0695,141.5651,22560.0
2020-10-14 13:30:00,157.18,157.42,156.78,157.37,18092.0,141.6191,141.8354,141.2587,141.7903,18092.0
2020-10-14 14:00:00,157.38,157.4,156.78,156.87,12130.0,141.7993,141.8174,141.2587,141.3398,12130.0
2020-10-14 14:30:00,156.85,157.06,156.34,156.85,19777.0,141.3218,141.511,140.8623,141.3218,19777.0
2020-10-14 15:00:00,156.84,157.3,156.79,157.19,13308.0,141.3128,141.7273,141.2677,141.6281,13308.0
2020-10-14 15:30:00,157.15,157.38,156.58,156.63,57310.0,141.5921,141.7993,141.0785,141.1236,57310.0
2020-10-15 09:30:00,154.98,155.7,154.08,155.15,23573.0,139.6369,140.2857,138.826,139.7901,23573.0
2020-10-15 10:00:00,155.16,156.4,155.16,155.92,19919.0,139.7991,140.9164,139.7991,140.4839,19919.0
2020-10-15 10:30:00,155.97,156.05,155.15,155.53,17737.0,140.5289,140.601,139.7901,140.1325,17737.0
2020-10-15 11:00:00,155.61,156.23,155.41,156.07,15675.0,140.2046,140.7632,140.0244,140.619,15675.0
2020-10-15 11:30:00,156.14,156.93,156.14,156.72,15780.0,140.6821,141.3939,140.6821,141.2047,15780.0
2020-10-15 12:00:00,156.61,157.24,156.56,156.72,22592.0,141.1056,141.6732,141.0605,141.2047,22592.0
2020-10-15 12:30:00,156.71,156.97,156.27,156.97,13755.0,141.1957,141.4299,140.7992,141.4299,13755.0
2020-10-15 13:00:00,157.04,157.28,156.88,156.93,13607.0,141.493,141.7092,141.3488,141.3939,13607.0
2020-10-15 13:30:00,156.97,157.77,156.95,157.63,41252.0,141.4299,142.1507,141.4119,142.0246,41252.0
2020-10-15 14:00:00,157.71,157.91,157.31,157.63,14443.0,142.0967,142.2769,141.7363,142.0246,14443.0
2020-10-15 14:30:00,157.61,157.75,157.31,157.65,12356.0,142.0066,142.1327,141.7363,142.0426,12356.0
2020-10-15 15:00:00,157.53,157.77,157.17,157.77,56312.0,141.9345,142.1507,141.6101,142.1507,56312.0
2020-10-15 15:30:00,157.77,157.9,156.68,157.52,122289.0,142.1507,142.2679,141.1686,141.9255,122289.0
2020-10-16 09:30:00,157.52,157.61,155.14,155.72,47839.0,141.9255,142.0066,139.7811,140.3037,47839.0
2020-10-16 10:00:00,155.61,156.14,154.83,155.39,31526.0,140.2046,140.6821,139.5018,140.0063,31526.0
2020-10-16 10:30:00,155.38,155.79,155.19,155.56,26679.0,139.9973,140.3667,139.8261,140.1595,26679.0
2020-10-16 11:00:00,155.61,156.15,155.32,155.6,22638.0,140.2046,140.6911,139.9433,140.1956,22638.0
2020-10-16 11:30:00,155.7,156.09,155.46,155.89,13795.0,140.2857,140.637,140.0694,140.4568,13795.0
2020-10-16 12:00:00,155.96,156.21,155.76,156.03,10768.0,140.5199,140.7452,140.3397,140.583,10768.0
2020-10-16 12:30:00,155.86,155.93,155.18,155.61,6604.0,140.4298,140.4929,139.8171,140.2046,6604.0
2020-10-16 13:00:00,155.61,155.96,155.35,155.96,7761.0,140.2046,140.5199,139.9703,140.5199,7761.0
2020-10-16 13:30:00,156.0,156.0,155.6,155.67,8084.0,140.556,140.556,140.1956,140.2586,8084.0
2020-10-16 14:00:00,155.69,155.86,155.3,155.84,14504.0,140.2766,140.4298,139.9253,140.4118,14504.0
2020-10-16 14:30:00,155.8,156.24,155.6,156.24,8967.0,140.3758,140.7722,140.1956,140.7722,8967.0
2020-10-16 15:00:00,156.23,156.23,155.77,155.86,13877.0,140.7632,140.7632,140.3487,140.4298,13877.0
2020-10-16 15:30:00,155.82,156.11,154.85,154.9,70485.0,140.3938,140.6551,139.5198,139.5649,70485.0
2020-10-19 09:30:00,156.11,157.36,155.99,156.23,33086.0,140.6551,141.7813,140.5469,140.7632,33086.0
2020-10-19 10:00:00,155.8,156.58,155.78,156.48,11659.0,140.3758,141.0785,140.3577,140.9884,11659.0
2020-10-19 10:30:00,156.48,156.64,155.82,156.06,17950.0,140.9884,141.1326,140.3938,140.61,17950.0
2020-10-19 11:00:00,156.05,156.4,155.46,155.51,15827.0,140.601,140.9164,140.0694,140.1145,15827.0
2020-10-19 11:30:00,155.58,156.18,155.56,155.99,14778.0,140.1775,140.7181,140.1595,140.5469,14778.0
2020-10-19 12:00:00,156.08,156.31,155.9,156.02,13505.0,140.628,140.8353,140.4659,140.574,13505.0
2020-10-19 12:30:00,156.0,156.03,155.61,155.62,14064.0,140.556,140.583,140.2046,140.2136,14064.0
2020-10-19 13:00:00,155.62,155.75,155.46,155.55,18390.0,140.2136,140.3307,140.0694,140.1505,18390.0
2020-10-19 13:30:00,155.63,155.63,155.0,155.35,29876.0,140.2226,140.2226,139.655,139.9703,29876.0
2020-10-19 14:00:00,155.37,156.02,155.17,156.02,25694.0,139.9883,140.574,139.8081,140.574,25694.0
2020-10-19 14:30:00,156.01,156.03,154.78,154.95,34042.0,140.565,140.583,139.4567,139.6099,34042.0
2020-10-19 15:00:00,154.99,155.02,154.44,154.6,26535.0,139.6459,139.673,139.1504,139.2946,26535.0
2020-10-19 15:30:00,154.68,154.71,152.77,153.25,130277.0,139.3666,139.3937,137.6457,138.0782,130277.0
2020-10-20 09:30:00,154.68,154.98,153.73,154.21,20626.0,139.3666,139.6369,138.5107,138.9432,20626.0
2020-10-20 10:00:00,154.23,154.23,153.15,153.73,27521.0,138.9612,138.9612,137.9881,138.5107,27521.0
2020-10-20 10:30:00,153.73,154.1,153.62,153.62,41606.0,138.5107,138.8441,138.4116,138.4116,41606.0
2020-10-20 11:00:00,153.58,154.67,153.3,154.24,68033.0,138.3755,139.3576,138.1233,138.9702,68033.0
2020-10-20 11:30:00,154.31,154.6,154.08,154.2,36342.0,139.0333,139.2946,138.826,138.9342,36342.0
2020-10-20 12:00:00,154.27,154.6,154.1,154.15,15035.0,138.9972,139.2946,138.8441,138.8891,15035.0
2020-10-20 12:30:00,154.11,154.98,154.02,154.62,15373.0,138.8531,139.6369,138.772,139.3126,15373.0
2020-10-20 13:00:00,154.75,154.97,154.47,154.78,18330.0,139.4297,139.6279,139.1774,139.4567,18330.0
2020-10-20 13:30:00,154.79,154.8,153.9,154.12,15819.0,139.4657,139.4748,138.6639,138.8621,15819.0
2020-10-20 14:00:00,154.26,154.45,154.04,154.15,14173.0,138.9882,139.1594,138.79,138.8891,14173.0
2020-10-20 14:30:00,154.2,154.33,153.74,153.8,15434.0,138.9342,139.0513,138.5197,138.5738,15434.0
2020-10-20 15:00:00,153.98,153.98,152.69,153.13,26579.0,138.7359,138.7359,137.5736,137.9701,26579.0
2020-10-20 15:30:00,153.3,153.73,152.74,153.02,64659.0,138.1233,138.5107,137.6187,137.871,64659.0
2020-10-21 09:30:00,155.99,156.62,155.03,156.37,81356.0,140.5469,141.1146,139.682,140.8893,81356.0
2020-10-21 10:00:00,156.35,157.7,156.12,157.26,34632.0,140.8713,142.0877,140.6641,141.6912,34632.0
2020-10-21 10:30:00,157.39,157.63,156.23,156.42,21059.0,141.8083,142.0246,140.7632,140.9344,21059.0
2020-10-21 11:00:00,156.38,156.46,154.83,155.55,33230.0,140.8983,140.9704,139.5018,140.1505,33230.0
2020-10-21 11:30:00,155.69,155.8,155.34,155.43,23322.0,140.2766,140.3758,139.9613,140.0424,23322.0
2020-10-21 12:00:00,155.56,155.76,154.9,154.9,33567.0,140.1595,140.3397,139.5649,139.5649,33567.0
2020-10-21 12:30:00,154.97,155.4,154.5,154.93,106574.0,139.6279,140.0154,139.2045,139.5919,106574.0
2020-10-21 13:00:00,154.78,155.22,154.64,155.07,13505.0,139.4567,139.8532,139.3306,139.718,13505.0
2020-10-21 13:30:00,155.03,155.03,154.52,154.87,13732.0,139.682,139.682,139.2225,139.5378,13732.0
2020-10-21 14:00:00,154.9,154.9,154.44,154.69,22052.0,139.5649,139.5649,139.1504,139.3756,22052.0
2020-10-21 14:30:00,154.5,154.7,154.05,154.15,26465.0,139.2045,139.3847,138.799,138.8891,26465.0
2020-10-21 15:00:00,154.15,154.72,153.87,154.69,57534.0,138.8891,139.4027,138.6368,139.3756,57534.0
2020-10-21 15:30:00,154.65,154.7,154.24,154.39,99625.0,139.3396,139.3847,138.9702,139.1053,99625.0
2020-10-22 09:30:00,153.84,154.0,151.69,152.26,46300.0,138.6098,138.754,136.6726,137.1862,46300.0
2020-10-22 10:00:00,151.9,152.65,151.67,151.78,54886.0,136.8619,137.5376,136.6546,136.7537,54886.0
2020-10-22 10:30:00,151.86,151.96,150.82,151.84,12525.0,136.8258,136.9159,135.8888,136.8078,12525.0
2020-10-22 11:00:00,151.92,154.0,151.92,153.04,24879.0,136.8799,138.754,136.8799,137.889,24879.0
2020-10-22 11:30:00,153.09,153.17,152.02,152.84,20566.0,137.934,138.0061,136.97,137.7088,20566.0
2020-10-22 12:00:00,152.86,153.25,152.54,153.25,9309.0,137.7268,138.0782,137.4385,138.0782,9309.0
2020-10-22 12:30:00,153.41,153.42,152.99,153.29,8777.0,138.2224,138.2314,137.8439,138.1142,8777.0
2020-10-22 13:00:00,153.41,154.08,153.39,153.67,27067.0,138.2224,138.826,138.2043,138.4566,27067.0
2020-10-22 13:30:00,153.61,153.9,153.61,153.78,6924.0,138.4026,138.6639,138.4026,138.5557,6924.0
2020-10-22 14:00:00,153.97,154.02,153.48,153.54,15129.0,138.7269,138.772,138.2854,138.3395,15129.0
2020-10-22 14:30:00,153.52,153.83,153.0,153.04,21893.0,138.3215,138.6008,137.853,137.889,21893.0
2020-10-22 15:00:00,153.05,153.42,152.94,153.42,21189.0,137.898,138.2314,137.7989,138.2314,21189.0
2020-10-22 15:30:00,153.46,153.74,152.9,152.93,80165.0,138.2674,138.5197,137.7629,137.7899,80165.0
2020-10-23 09:30:00,153.42,154.15,152.45,152.69,15773.0,138.2314,138.8891,137.3574,137.5736,15773.0
2020-10-23 10:00:00,152.59,152.62,151.78,152.3,7746.0,137.4835,137.5106,136.7537,137.2223,7746.0
2020-10-23 10:30:00,152.34,153.57,152.34,153.53,7822.0,137.2583,138.3665,137.2583,138.3305,7822.0
2020-10-23 11:00:00,153.53,154.31,153.32,154.04,19196.0,138.3305,139.0333,138.1413,138.79,19196.0
2020-10-23 11:30:00,154.11,154.17,153.7,153.75,6448.0,138.8531,138.9071,138.4837,138.5287,6448.0
2020-10-23 12:00:00,153.66,154.07,153.48,153.84,11022.0,138.4476,138.817,138.2854,138.6098,11022.0
2020-10-23 12:30:00,153.82,154.11,153.78,153.88,15041.0,138.5918,138.8531,138.5557,138.6458,15041.0
2020-10-23 13:00:00,153.87,154.64,153.87,154.56,5608.0,138.6368,139.3306,138.6368,139.2585,5608.0
2020-10-23 13:30:00,154.64,155.09,154.64,155.08,12400.0,139.3306,139.736,139.3306,139.727,12400.0
2020-10-23 14:00:00,155.08,155.17,154.91,154.95,13872.0,139.727,139.8081,139.5739,139.6099,13872.0
2020-10-23 14:30:00,154.99,155.04,154.65,154.69,18238.0,139.6459,139.691,139.3396,139.3756,18238.0
2020-10-23 15:00:00,154.71,155.03,154.71,154.87,9310.0,139.3937,139.682,139.3937,139.5378,9310.0
2020-10-23 15:30:00,154.89,155.04,154.63,154.73,42795.0,139.5558,139.691,139.3216,139.4117,42795.0
2020-10-26 09:30:00,152.71,152.96,152.19,152.4,11231.0,137.5917,137.8169,137.1231,137.3124,11231.0
2020-10-26 10:00:00,152.37,152.53,151.52,151.62,14303.0,137.2853,137.4295,136.5195,136.6096,14303.0
2020-10-26 10:30:00,151.85,152.19,150.99,151.38,31476.0,136.8168,137.1231,136.0419,136.3933,31476.0
2020-10-26 11:00:00,151.3,151.56,150.47,151.0,23023.0,136.3213,136.5555,135.5734,136.051,23023.0
2020-10-26 11:30:00,151.15,151.49,150.39,151.31,35185.0,136.1861,136.4924,135.5013,136.3303,35185.0
2020-10-26 12:00:00,151.31,151.53,151.0,151.4,19182.0,136.3303,136.5285,136.051,136.4114,19182.0
2020-10-26 12:30:00,151.26,151.33,150.07,150.16,47548.0,136.2852,136.3483,135.213,135.2941,47548.0
2020-10-26 13:00:00,150.43,150.65,149.4,149.49,21347.0,135.5374,135.7356,134.6094,134.6904,21347.0
2020-10-26 13:30:00,149.53,150.82,149.35,150.81,82239.0,134.7265,135.8888,134.5643,135.8798,82239.0
2020-10-26 14:00:00,150.82,151.27,150.7,151.21,9781.0,135.8888,136.2942,135.7807,136.2402,9781.0
2020-10-26 14:30:00,151.14,151.38,150.5,150.72,14127.0,136.1771,136.3933,135.6005,135.7987,14127.0
2020-10-26 15:00:00,150.81,150.95,150.33,150.92,17769.0,135.8798,136.0059,135.4473,135.9789,17769.0
2020-10-26 15:30:00,150.91,151.36,150.57,151.19,72018.0,135.9699,136.3753,135.6635,136.2221,72018.0
2020-10-27 09:30:00,150.47,151.75,150.28,151.12,30322.0,135.5734,136.7267,135.4022,136.1591,30322.0
2020-10-27 10:00:00,151.11,151.17,150.11,150.32,9248.0,136.1501,136.2041,135.2491,135.4383,9248.0
2020-10-27 10:30:00,150.41,151.28,150.0,151.28,17937.0,135.5194,136.3032,135.15,136.3032,17937.0
2020-10-27 11:00:00,151.21,151.47,150.55,151.27,29046.0,136.2402,136.4744,135.6455,136.2942,29046.0
2020-10-27 11:30:00,151.27,151.31,150.7,151.15,15729.0,136.2942,136.3303,135.7807,136.1861,15729.0
2020-10-27 12:00:00,151.06,151.23,151.05,151.07,16351.0,136.105,136.2582,136.096,136.114,16351.0
2020-10-27 12:30:00,151.04,151.91,151.0,151.89,23260.0,136.087,136.8709,136.051,136.8528,23260.0
2020-10-27 13:00:00,151.8,151.87,151.4,151.74,12564.0,136.7718,136.8348,136.4114,136.7177,12564.0
2020-10-27 13:30:00,151.87,151.89,151.66,151.72,8798.0,136.8348,136.8528,136.6456,136.6997,8798.0
2020-10-27 14:00:00,151.73,151.73,151.44,151.47,13560.0,136.7087,136.7087,136.4474,136.4744,13560.0
2020-10-27 14:30:00,151.5,151.75,150.95,151.06,17835.0,136.5015,136.7267,136.0059,136.105,17835.0
2020-10-27 15:00:00,151.13,151.17,150.72,151.03,13796.0,136.1681,136.2041,135.7987,136.078,13796.0
2020-10-27 15:30:00,151.03,151.35,150.23,150.41,44588.0,136.078,136.3663,135.3572,135.5194,44588.0
2020-10-28 09:30:00,147.42,150.07,147.0,148.28,45642.0,132.8254,135.213,132.447,133.6002,45642.0
2020-10-28 10:00:00,148.28,148.63,146.8,147.03,25032.0,133.6002,133.9156,132.2668,132.474,25032.0
2020-10-28 10:30:00,147.19,148.3,147.09,147.35,29444.0,132.6181,133.6183,132.528,132.7623,29444.0
2020-10-28 11:00:00,147.37,147.84,146.99,147.23,15020.0,132.7803,133.2038,132.4379,132.6542,15020.0
2020-10-28 11:30:00,147.15,148.61,147.04,148.19,12793.0,132.5821,133.8976,132.483,133.5191,12793.0
2020-10-28 12:00:00,148.27,148.98,148.01,148.01,16867.0,133.5912,134.2309,133.357,133.357,16867.0
2020-10-28 12:30:00,148.02,148.14,146.94,147.39,29640.0,133.366,133.4741,132.3929,132.7983,29640.0
2020-10-28 13:00:00,147.36,147.36,146.25,146.76,27959.0,132.7713,132.7713,131.7712,132.2307,27959.0
2020-10-28 13:30:00,146.7,146.88,146.42,146.62,21202.0,132.1767,132.3388,131.9244,132.1046,21202.0
2020-10-28 14:00:00,146.39,147.39,146.15,147.31,31496.0,131.8973,132.7983,131.6811,132.7263,31496.0
2020-10-28 14:30:00,147.33,147.61,146.94,147.34,28912.0,132.7443,132.9966,132.3929,132.7533,28912.0
2020-10-28 15:00:00,147.41,147.83,147.16,147.56,28298.0,132.8164,133.1948,132.5911,132.9515,28298.0
2020-10-28 15:30:00,147.5,147.95,146.23,146.5,102815.0,132.8975,133.3029,131.7532,131.9965,102815.0
2020-10-29 09:30:00,145.73,146.7,144.97,145.79,36730.0,131.3027,132.1767,130.6179,131.3567,36730.0
2020-10-29 10:00:00,145.76,145.92,144.94,145.53,29544.0,131.3297,131.4739,130.5909,131.1225,29544.0
2020-10-29 10:30:00,145.69,146.86,145.43,146.64,20631.0,131.2666,132.3208,131.0324,132.1226,20631.0
2020-10-29 11:00:00,146.78,146.95,145.59,145.84,34246.0,132.2487,132.4019,131.1765,131.4018,34246.0
2020-10-29 11:30:00,145.77,145.77,144.7,145.16,41842.0,131.3387,131.3387,130.3747,130.7891,41842.0
2020-10-29 12:00:00,145.15,145.18,144.43,145.13,33416.0,130.7801,130.8071,130.1314,130.7621,33416.0
2020-10-29 12:30:00,145.07,145.53,144.66,145.0,25113.0,130.708,131.1225,130.3386,130.645,25113.0
2020-10-29 13:00:00,145.05,145.05,144.23,144.96,18419.0,130.69,130.69,129.9512,130.6089,18419.0
2020-10-29 13:30:00,144.96,147.24,144.96,147.14,53576.0,130.6089,132.6632,130.6089,132.5731,53576.0
2020-10-29 14:00:00,147.17,147.52,146.95,147.15,30975.0,132.6001,132.9155,132.4019,132.5821,30975.0
2020-10-29 14:30:00,146.98,147.51,146.43,146.65,24004.0,132.4289,132.9065,131.9334,132.1316,24004.0
2020-10-29 15:00:00,146.67,146.83,146.03,146.7,35847.0,132.1496,132.2938,131.573,132.1767,35847.0
2020-10-29 15:30:00,146.67,146.69,145.99,145.99,86611.0,132.1496,132.1676,131.5369,131.5369,86611.0
2020-10-30 09:30:00,144.87,146.8,144.87,146.32,25133.0,130.5278,132.2668,130.5278,131.8343,25133.0
2020-10-30 10:00:00,146.23,146.85,144.74,144.74,11034.0,131.7532,132.3118,130.4107,130.4107,11034.0
2020-10-30 10:30:00,145.1,145.7,144.75,144.75,17995.0,130.7351,131.2757,130.4197,130.4197,17995.0
2020-10-30 11:00:00,144.75,145.3,144.6,144.9,14038.0,130.4197,130.9153,130.2846,130.5549,14038.0
2020-10-30 11:30:00,144.92,146.18,144.87,146.13,15179.0,130.5729,131.7081,130.5278,131.6631,15179.0
2020-10-30 12:00:00,146.14,147.38,145.97,146.97,49411.0,131.6721,132.7893,131.5189,132.4199,49411.0
2020-10-30 12:30:00,146.95,147.16,145.94,145.94,31972.0,132.4019,132.5911,131.4919,131.4919,31972.0
2020-10-30 13:00:00,145.82,146.2,145.61,146.2,9809.0,131.3838,131.7262,131.1946,131.7262,9809.0
2020-10-30 13:30:00,146.3,146.76,145.95,146.6,20011.0,131.8163,132.2307,131.5009,132.0866,20011.0
2020-10-30 14:00:00,146.75,147.21,146.08,146.15,17978.0,132.2217,132.6362,131.618,131.6811,17978.0
2020-10-30 14:30:00,146.06,146.76,145.84,146.52,22842.0,131.6,132.2307,131.4018,132.0145,22842.0
2020-10-30 15:00:00,146.45,147.07,146.18,146.84,44669.0,131.9514,132.51,131.7081,132.3028,44669.0
2020-10-30 15:30:00,146.88,147.41,146.45,147.28,167451.0,132.3388,132.8164,131.9514,132.6992,167451.0
2020-11-02 09:30:00,149.49,151.25,149.07,150.82,36054.0,134.6904,136.2762,134.312,135.8888,36054.0
2020-11-02 10:00:00,151.05,152.47,150.99,152.38,38213.0,136.096,137.3754,136.0419,137.2943,38213.0
2020-11-02 10:30:00,152.18,152.31,151.12,151.43,34996.0,137.1141,137.2313,136.1591,136.4384,34996.0
2020-11-02 11:00:00,151.49,151.75,150.89,151.03,24908.0,136.4924,136.7267,135.9518,136.078,24908.0
2020-11-02 11:30:00,151.11,151.94,151.11,151.34,29008.0,136.1501,136.8979,136.1501,136.3573,29008.0
2020-11-02 12:00:00,151.18,151.38,150.8,151.09,26690.0,136.2131,136.3933,135.8708,136.132,26690.0
2020-11-02 12:30:00,151.11,151.35,149.86,149.86,30071.0,136.1501,136.3663,135.0238,135.0238,30071.0
2020-11-02 13:00:00,150.01,150.01,148.76,149.39,36374.0,135.159,135.159,134.0327,134.6003,36374.0
2020-11-02 13:30:00,149.4,150.21,149.34,149.85,24723.0,134.6094,135.3392,134.5553,135.0148,24723.0
2020-11-02 14:00:00,149.82,150.83,149.66,150.79,28807.0,134.9878,135.8978,134.8436,135.8617,28807.0
2020-11-02 14:30:00,150.78,151.04,150.65,150.94,30283.0,135.8527,136.087,135.7356,135.9969,30283.0
2020-11-02 15:00:00,151.01,151.11,150.53,151.0,48791.0,136.06,136.1501,135.6275,136.051,48791.0
2020-11-02 15:30:00,150.98,151.84,150.9,151.39,143707.0,136.0329,136.8078,135.9609,136.4023,143707.0
2020-11-03 09:30:00,153.48,156.15,152.68,156.15,54981.0,138.2854,140.6911,137.5646,140.6911,54981.0
2020-11-03 10:00:00,156.24,157.15,155.77,156.23,28529.0,140.7722,141.5921,140.3487,140.7632,28529.0
2020-11-03 10:30:00,156.11,156.48,155.61,156.2,38695.0,140.6551,140.9884,140.2046,140.7362,38695.0
2020-11-03 11:00:00,156.22,156.31,154.89,155.0,25312.0,140.7542,140.8353,139.5558,139.655,25312.0
2020-11-03 11:30:00,155.0,155.77,154.81,155.37,38711.0,139.655,140.3487,139.4838,139.9883,38711.0
2020-11-03 12:00:00,155.37,156.16,155.18,156.16,17082.0,139.9883,140.7001,139.8171,140.7001,17082.0
2020-11-03 12:30:00,156.15,156.33,155.08,155.08,24787.0,140.6911,140.8533,139.727,139.727,24787.0
2020-11-03 13:00:00,155.11,155.93,155.11,155.88,20319.0,139.7541,140.4929,139.7541,140.4478,20319.0
2020-11-03 13:30:00,155.92,155.99,155.16,155.52,24464.0,140.4839,140.5469,139.7991,140.1235,24464.0
2020-11-03 14:00:00,155.48,156.69,155.48,156.51,22155.0,140.0874,141.1776,140.0874,141.0155,22155.0
2020-11-03 14:30:00,156.6,157.42,156.6,156.77,30235.0,141.0966,141.8354,141.0966,141.2497,30235.0
2020-11-03 15:00:00,156.68,156.91,156.08,156.91,30856.0,141.1686,141.3759,140.628,141.3759,30856.0
2020-11-03 15:30:00,156.88,158.12,156.81,157.43,128919.0,141.3488,142.4661,141.2858,141.8444,128919.0
2020-11-04 09:30:00,158.37,158.37,154.86,156.29,72908.0,142.6913,142.6913,139.5288,140.8172,72908.0
2020-11-04 10:00:00,156.46,157.61,156.24,157.11,35684.0,140.9704,142.0066,140.7722,141.5561,35684.0
2020-11-04 10:30:00,157.13,157.4,155.33,155.57,56077.0,141.5741,141.8174,139.9523,140.1685,56077.0
2020-11-04 11:00:00,155.63,158.0,155.29,157.89,30592.0,140.2226,142.358,139.9162,142.2588,30592.0
2020-11-04 11:30:00,157.97,158.69,157.89,158.54,17247.0,142.3309,142.9796,142.2588,142.8445,17247.0
2020-11-04 12:00:00,158.57,159.55,158.53,159.01,21931.0,142.8715,143.7545,142.8355,143.268,21931.0
2020-11-04 12:30:00,159.09,159.12,158.23,158.61,14140.0,143.34,143.3671,142.5652,142.9076,14140.0
2020-11-04 13:00:00,158.52,158.55,157.69,157.73,19117.0,142.8265,142.8535,142.0786,142.1147,19117.0
2020-11-04 13:30:00,157.73,158.18,157.23,157.91,16800.0,142.1147,142.5201,141.6642,142.2769,16800.0
2020-11-04 14:00:00,157.82,157.99,157.13,157.4,55411.0,142.1958,142.3489,141.5741,141.8174,55411.0
2020-11-04 14:30:00,157.37,157.41,156.56,156.7,36226.0,141.7903,141.8264,141.0605,141.1867,36226.0
2020-11-04 15:00:00,156.74,156.78,155.99,156.12,35493.0,141.2227,141.2587,140.5469,140.6641,35493.0
2020-11-04 15:30:00,156.16,156.33,155.43,155.57,103244.0,140.7001,140.8533,140.0424,140.1685,103244.0
2020-11-05 09:30:00,157.78,158.84,155.28,155.83,32708.0,142.1597,143.1148,139.9072,140.4028,32708.0
2020-11-05 10:00:00,155.99,158.08,155.99,157.68,16420.0,140.5469,142.43,140.5469,142.0696,16420.0
2020-11-05 10:30:00,157.72,158.31,157.02,157.22,12291.0,142.1057,142.6373,141.475,141.6552,12291.0
2020-11-05 11:00:00,157.12,158.2,157.12,157.83,11525.0,141.5651,142.5382,141.5651,142.2048,11525.0
2020-11-05 11:30:00,157.88,157.88,157.4,157.48,9928.0,142.2498,142.2498,141.8174,141.8894,9928.0
2020-11-05 12:00:00,157.47,157.47,155.52,155.57,14831.0,141.8804,141.8804,140.1235,140.1685,14831.0
2020-11-05 12:30:00,155.64,156.18,155.59,155.97,16173.0,140.2316,140.7181,140.1865,140.5289,16173.0
2020-11-05 13:00:00,155.93,156.48,155.83,156.34,26625.0,140.4929,140.9884,140.4028,140.8623,26625.0
2020-11-05 13:30:00,156.33,157.0,156.33,156.63,16859.0,140.8533,141.457,140.8533,141.1236,16859.0
2020-11-05 14:00:00,156.69,156.92,156.36,156.5,14098.0,141.1776,141.3849,140.8803,141.0065,14098.0
2020-11-05 14:30:00,156.52,157.0,156.19,156.47,33350.0,141.0245,141.457,140.7271,140.9794,33350.0
2020-11-05 15:00:00,156.52,156.72,156.29,156.45,26925.0,141.0245,141.2047,140.8172,140.9614,26925.0
2020-11-05 15:30:00,156.43,156.74,156.1,156.57,84148.0,140.9434,141.2227,140.6461,141.0695,84148.0
2020-11-06 09:30:00,156.05,157.54,154.51,155.24,77000.0,140.601,141.9435,139.2135,139.8712,77000.0
2020-11-06 10:00:00,155.13,156.34,154.61,156.19,64948.0,139.7721,140.8623,139.3036,140.7271,64948.0
2020-11-06 10:30:00,156.06,156.68,155.47,155.83,39664.0,140.61,141.1686,140.0784,140.4028,39664.0
2020-11-06 11:00:00,155.72,156.2,154.71,154.99,23013.0,140.3037,140.7362,139.3937,139.6459,23013.0
2020-11-06 11:30:00,155.01,155.26,154.69,155.02,16566.0,139.664,139.8892,139.3756,139.673,16566.0
2020-11-06 12:00:00,155.06,155.73,154.9,154.91,14348.0,139.709,140.3127,139.5649,139.5739,14348.0
2020-11-06 12:30:00,154.87,154.94,154.31,154.47,14642.0,139.5378,139.6009,139.0333,139.1774,14642.0
2020-11-06 13:00:00,154.55,155.18,154.53,155.04,16093.0,139.2495,139.8171,139.2315,139.691,16093.0
2020-11-06 13:30:00,155.0,156.21,155.0,156.21,25371.0,139.655,140.7452,139.655,140.7452,25371.0
2020-11-06 14:00:00,156.09,156.17,155.56,156.04,24054.0,140.637,140.7091,140.1595,140.592,24054.0
2020-11-06 14:30:00,156.06,156.52,155.97,156.49,19663.0,140.61,141.0245,140.5289,140.9974,19663.0
2020-11-06 15:00:00,156.39,157.04,156.37,157.03,32022.0,140.9073,141.493,140.8893,141.484,32022.0
2020-11-06 15:30:00,157.01,157.16,156.29,156.3,108516.0,141.466,141.6011,140.8172,140.8263,108516.0
2020-11-09 09:30:00,161.59,163.8,159.98,162.56,151850.0,145.5925,147.5837,144.1419,146.4665,151850.0
2020-11-09 10:00:00,162.55,164.08,161.35,161.35,126806.0,146.4575,147.836,145.3763,145.3763,126806.0
2020-11-09 10:30:00,161.31,161.54,159.05,159.4,94079.0,145.3403,145.5475,143.304,143.6194,94079.0
2020-11-09 11:00:00,159.51,159.53,156.94,157.08,78443.0,143.7185,143.7365,141.4029,141.529,78443.0
2020-11-09 11:30:00,157.08,157.52,156.56,157.44,29016.0,141.529,141.9255,141.0605,141.8534,29016.0
2020-11-09 12:00:00,157.77,158.82,157.63,158.27,24841.0,142.1507,143.0968,142.0246,142.6012,24841.0
2020-11-09 12:30:00,158.18,158.73,158.13,158.59,24936.0,142.5201,143.0157,142.4751,142.8895,24936.0
2020-11-09 13:00:00,158.68,159.68,158.68,159.45,31336.0,142.9706,143.8716,142.9706,143.6644,31336.0
2020-11-09 13:30:00,159.41,159.93,158.45,159.27,36177.0,143.6284,144.0969,142.7634,143.5022,36177.0
2020-11-09 14:00:00,159.34,159.85,158.66,158.85,32462.0,143.5653,144.0248,142.9526,143.1238,32462.0
2020-11-09 14:30:00,158.74,158.85,157.8,157.97,52084.0,143.0247,143.1238,142.1778,142.3309,52084.0
2020-11-09 15:00:00,157.9,158.61,157.57,157.8,88186.0,142.2679,142.9076,141.9705,142.1778,88186.0
2020-11-09 15:30:00,157.87,158.33,156.33,156.76,246160.0,142.2408,142.6553,140.8533,141.2407,246160.0
2020-11-10 09:30:00,153.25,155.44,150.7,154.12,120864.0,138.0782,140.0514,135.7807,138.8621,120864.0
2020-11-10 10:00:00,153.87,156.63,153.61,155.17,53970.0,138.6368,141.1236,138.4026,139.8081,53970.0
2020-11-10 10:30:00,155.26,155.97,153.55,155.1,66737.0,139.8892,140.5289,138.3485,139.7451,66737.0
2020-11-10 11:00:00,155.09,157.16,154.26,157.1,52513.0,139.736,141.6011,138.9882,141.5471,52513.0
2020-11-10 11:30:00,157.06,158.86,156.7,157.54,40917.0,141.511,143.1328,141.1867,141.9435,40917.0
2020-11-10 12:00:00,157.4,158.17,156.58,156.77,70621.0,141.8174,142.5111,141.0785,141.2497,70621.0
2020-11-10 12:30:00,156.53,156.94,155.64,156.94,58197.0,141.0335,141.4029,140.2316,141.4029,58197.0
2020-11-10 13:00:00,157.13,157.15,156.3,156.85,21396.0,141.5741,141.5921,140.8263,141.3218,21396.0
2020-11-10 13:30:00,156.63,157.22,156.28,157.08,19621.0,141.1236,141.6552,140.8082,141.529,19621.0
2020-11-10 14:00:00,157.15,157.22,156.4,156.4,27624.0,141.5921,141.6552,140.9164,140.9164,27624.0
2020-11-10 14:30:00,156.34,156.73,155.84,156.31,28962.0,140.8623,141.2137,140.4118,140.8353,28962.0
2020-11-10 15:00:00,156.27,156.32,155.44,156.2,34103.0,140.7992,140.8443,140.0514,140.7362,34103.0
2020-11-10 15:30:00,156.22,156.35,155.19,155.28,213013.0,140.7542,140.8713,139.8261,139.9072,213013.0
2020-11-11 09:30:00,156.78,158.8,153.31,153.53,132511.0,141.2587,143.0788,138.1323,138.3305,132511.0
2020-11-11 10:00:00,153.43,155.07,153.21,154.91,70696.0,138.2404,139.718,138.0422,139.5739,70696.0
2020-11-11 10:30:00,154.76,155.55,154.51,154.97,33106.0,139.4387,140.1505,139.2135,139.6279,33106.0
2020-11-11 11:00:00,154.96,155.63,154.54,155.57,36185.0,139.6189,140.2226,139.2405,140.1685,36185.0
2020-11-11 11:30:00,155.68,156.12,155.53,155.89,20489.0,140.2676,140.6641,140.1325,140.4568,20489.0
2020-11-11 12:00:00,155.96,156.65,155.85,156.59,19138.0,140.5199,141.1416,140.4208,141.0875,19138.0
2020-11-11 12:30:00,156.55,156.6,156.1,156.6,19667.0,141.0515,141.0966,140.6461,141.0966,19667.0
2020-11-11 13:00:00,156.61,156.72,156.3,156.7,18427.0,141.1056,141.2047,140.8263,141.1867,18427.0
2020-11-11 13:30:00,156.66,156.7,155.32,155.44,18837.0,141.1506,141.1867,139.9433,140.0514,18837.0
2020-11-11 14:00:00,155.45,156.29,155.44,156.12,33362.0,140.0604,140.8172,140.0514,140.6641,33362.0
2020-11-11 14:30:00,156.14,156.54,155.52,156.0,34740.0,140.6821,141.0425,140.1235,140.556,34740.0
2020-11-11 15:00:00,155.98,156.23,155.57,156.03,42299.0,140.5379,140.7632,140.1685,140.583,42299.0
2020-11-11 15:30:00,155.99,156.9,155.89,156.64,147480.0,140.5469,141.3669,140.4568,141.1326,147480.0
2020-11-12 09:30:00,156.72,156.72,153.71,154.45,69919.0,141.2047,141.2047,138.4927,139.1594,69919.0
2020-11-12 10:00:00,154.27,155.38,154.11,154.22,14861.0,138.9972,139.9973,138.8531,138.9522,14861.0
2020-11-12 10:30:00,154.34,155.09,153.61,153.9,70986.0,139.0603,139.736,138.4026,138.6639,70986.0
2020-11-12 11:00:00,153.9,154.61,153.06,153.18,55938.0,138.6639,139.3036,137.907,138.0151,55938.0
2020-11-12 11:30:00,153.31,153.47,152.87,152.91,43644.0,138.1323,138.2764,137.7358,137.7719,43644.0
2020-11-12 12:00:00,152.84,153.18,152.52,152.61,43722.0,137.7088,138.0151,137.4205,137.5016,43722.0
2020-11-12 12:30:00,152.61,153.29,152.41,152.44,52580.0,137.5016,138.1142,137.3214,137.3484,52580.0
2020-11-12 13:00:00,152.46,152.58,151.5,152.26,32637.0,137.3664,137.4745,136.5015,137.1862,32637.0
2020-11-12 13:30:00,152.24,153.48,152.23,153.27,45428.0,137.1682,138.2854,137.1592,138.0962,45428.0
2020-11-12 14:00:00,153.25,153.64,152.37,152.48,25550.0,138.0782,138.4296,137.2853,137.3844,25550.0
2020-11-12 14:30:00,152.49,152.89,152.17,152.28,53297.0,137.3934,137.7538,137.1051,137.2042,53297.0
2020-11-12 15:00:00,152.31,152.45,151.99,152.24,56355.0,137.2313,137.3574,136.9429,137.1682,56355.0
2020-11-12 15:30:00,152.24,153.06,151.99,152.98,125280.0,137.1682,137.907,136.9429,137.8349,125280.0
2020-11-13 09:30:00,152.99,154.84,152.99,153.85,51926.0,137.8439,139.5108,137.8439,138.6188,51926.0
2020-11-13 10:00:00,154.11,154.13,152.45,153.23,51329.0,138.8531,138.8711,137.3574,138.0602,51329.0
2020-11-13 10:30:00,153.4,154.02,153.26,153.7,13176.0,138.2134,138.772,138.0872,138.4837,13176.0
2020-11-13 11:00:00,153.64,153.7,152.73,152.73,19276.0,138.4296,138.4837,137.6097,137.6097,19276.0
2020-11-13 11:30:00,152.87,153.93,152.13,153.93,64221.0,137.7358,138.6909,137.0691,138.6909,64221.0
2020-11-13 12:00:00,153.84,154.12,153.12,153.44,11821.0,138.6098,138.8621,137.9611,138.2494,11821.0
2020-11-13 12:30:00,153.59,153.89,153.46,153.46,25755.0,138.3845,138.6548,138.2674,138.2674,25755.0
2020-11-13 13:00:00,153.52,153.6,152.9,153.22,41363.0,138.3215,138.3936,137.7629,138.0512,41363.0
2020-11-13 13:30:00,153.23,153.29,152.26,152.43,80088.0,138.0602,138.1142,137.1862,137.3394,80088.0
2020-11-13 14:00:00,152.43,153.54,152.33,153.36,50433.0,137.3394,138.3395,137.2493,138.1773,50433.0
2020-11-13 14:30:00,153.4,153.82,153.23,153.56,19832.0,138.2134,138.5918,138.0602,138.3575,19832.0
2020-11-13 15:00:00,153.46,153.85,153.43,153.74,32809.0,138.2674,138.6188,138.2404,138.5197,32809.0
2020-11-13 15:30:00,153.67,154.12,153.55,153.93,89017.0,138.4566,138.8621,138.3485,138.6909,89017.0
2020-11-16 09:30:00,155.5,156.06,153.35,153.73,24288.0,140.1055,140.61,138.1683,138.5107,24288.0
2020-11-16 10:00:00,153.84,154.0,153.25,153.36,43291.0,138.6098,138.754,138.0782,138.1773,43291.0
2020-11-16 10:30:00,153.52,153.86,152.12,152.72,52317.0,138.3215,138.6278,137.0601,137.6007,52317.0
2020-11-16 11:00:00,152.78,152.78,152.15,152.16,26839.0,137.6547,137.6547,137.0871,137.0961,26839.0
2020-11-16 11:30:00,152.3,152.6,151.95,152.14,41114.0,137.2223,137.4926,136.9069,137.0781,41114.0
2020-11-16 12:00:00,152.11,152.33,151.79,151.89,21818.0,137.0511,137.2493,136.7627,136.8528,21818.0
2020-11-16 12:30:00,151.85,151.98,151.25,151.34,34688.0,136.8168,136.9339,136.2762,136.3573,34688.0
2020-11-16 13:00:00,151.18,151.2,150.55,150.81,45776.0,136.2131,136.2312,135.6455,135.8798,45776.0
2020-11-16 13:30:00,150.81,151.83,150.81,151.75,28907.0,135.8798,136.7988,135.8798,136.7267,28907.0
2020-11-16 14:00:00,151.75,152.33,151.4,152.33,15946.0,136.7267,137.2493,136.4114,137.2493,15946.0
2020-11-16 14:30:00,152.33,152.49,151.82,151.83,24136.0,137.2493,137.3934,136.7898,136.7988,24136.0
2020-11-16 15:00:00,151.83,151.83,150.75,151.03,116264.0,136.7988,136.7988,135.8257,136.078,116264.0
2020-11-16 15:30:00,151.04,151.33,150.32,151.06,230297.0,136.087,136.3483,135.4383,136.105,230297.0
2020-11-17 09:30:00,149.92,150.03,147.65,148.41,50294.0,135.0779,135.177,133.0326,133.7174,50294.0
2020-11-17 10:00:00,148.48,149.05,148.17,148.71,51026.0,133.7804,134.294,133.5011,133.9877,51026.0
2020-11-17 10:30:00,148.65,149.43,148.31,148.74,36786.0,133.9336,134.6364,133.6273,134.0147,36786.0
2020-11-17 11:00:00,148.69,149.36,148.69,149.21,21407.0,133.9696,134.5733,133.9696,134.4382,21407.0
2020-11-17 11:30:00,149.16,149.61,148.79,148.79,17859.0,134.3931,134.7986,134.0597,134.0597,17859.0
2020-11-17 12:00:00,148.86,150.31,148.81,150.08,49455.0,134.1228,135.4293,134.0778,135.222,49455.0
2020-11-17 12:30:00,150.15,150.7,149.74,150.7,27860.0,135.2851,135.7807,134.9157,135.7807,27860.0
2020-11-17 13:00:00,150.6,150.6,149.95,150.0,18183.0,135.6906,135.6906,135.1049,135.15,18183.0
2020-11-17 13:30:00,149.99,150.02,149.15,149.28,23226.0,135.1409,135.168,134.3841,134.5012,23226.0
2020-11-17 14:00:00,149.29,150.1,149.29,149.88,18262.0,134.5102,135.2401,134.5102,135.0418,18262.0
2020-11-17 14:30:00,149.91,150.04,149.71,149.75,22988.0,135.0689,135.186,134.8887,134.9247,22988.0
2020-11-17 15:00:00,149.76,149.82,149.15,149.23,41576.0,134.9337,134.9878,134.3841,134.4562,41576.0
2020-11-17 15:30:00,149.22,149.35,148.5,149.31,127625.0,134.4472,134.5643,133.7985,134.5283,127625.0
2020-11-18 09:30:00,148.93,150.58,148.48,150.11,65221.0,134.1859,135.6725,133.7804,135.2491,65221.0
2020-11-18 10:00:00,150.13,151.46,150.11,151.2,70323.0,135.2671,136.4654,135.2491,136.2312,70323.0
2020-11-18 10:30:00,151.19,151.83,150.77,151.1,32739.0,136.2221,136.7988,135.8437,136.1411,32739.0
2020-11-18 11:00:00,151.1,151.69,150.95,151.69,22173.0,136.1411,136.6726,136.0059,136.6726,22173.0
2020-11-18 11:30:00,151.61,151.72,151.03,151.05,16579.0,136.6006,136.6997,136.078,136.096,16579.0
2020-11-18 12:00:00,151.11,151.26,150.87,150.92,12392.0,136.1501,136.2852,135.9338,135.9789,12392.0
2020-11-18 12:30:00,150.86,150.95,150.68,150.79,17321.0,135.9248,136.0059,135.7626,135.8617,17321.0
2020-11-18 13:00:00,150.75,151.33,150.67,150.78,20620.0,135.8257,136.3483,135.7536,135.8527,20620.0
2020-11-18 13:30:00,150.77,151.12,150.1,150.75,40733.0,135.8437,136.1591,135.2401,135.8257,40733.0
2020-11-18 14:00:00,150.75,151.1,150.15,150.2,22469.0,135.8257,136.1411,135.2851,135.3302,22469.0
2020-11-18 14:30:00,150.19,150.24,149.86,150.0,18896.0,135.3211,135.3662,135.0238,135.15,18896.0
2020-11-18 15:00:00,149.96,150.07,149.18,149.21,28988.0,135.1139,135.213,134.4111,134.4382,28988.0
2020-11-18 15:30:00,149.24,149.29,147.98,148.11,179869.0,134.4652,134.5102,133.3299,133.4471,179869.0
2020-11-19 09:30:00,147.54,147.54,146.2,146.91,38309.0,132.9335,132.9335,131.7262,132.3659,38309.0
2020-11-19 10:00:00,146.98,147.08,145.43,145.43,88008.0,132.4289,132.519,131.0324,131.0324,88008.0
2020-11-19 10:30:00,145.41,145.54,145.11,145.26,40524.0,131.0144,131.1315,130.7441,130.8792,40524.0
2020-11-19 11:00:00,145.18,145.48,144.89,145.03,55948.0,130.8071,131.0774,130.5458,130.672,55948.0
2020-11-19 11:30:00,145.06,145.13,144.57,144.6,70353.0,130.699,130.7621,130.2575,130.2846,70353.0
2020-11-19 12:00:00,144.59,144.76,144.14,144.36,54575.0,130.2755,130.4287,129.8701,130.0683,54575.0
2020-11-19 12:30:00,144.36,145.01,144.07,144.72,118635.0,130.0683,130.654,129.807,130.3927,118635.0
2020-11-19 13:00:00,144.71,146.0,144.26,145.97,72310.0,130.3837,131.546,129.9782,131.5189,72310.0
2020-11-19 13:30:00,145.87,145.88,145.28,145.76,44789.0,131.4288,131.4378,130.8972,131.3297,44789.0
2020-11-19 14:00:00,145.64,146.54,145.55,146.17,59391.0,131.2216,132.0325,131.1405,131.6991,59391.0
2020-11-19 14:30:00,146.16,146.31,145.24,145.24,63920.0,131.6901,131.8253,130.8612,130.8612,63920.0
2020-11-19 15:00:00,145.21,146.14,144.98,146.03,113170.0,130.8342,131.6721,130.6269,131.573,113170.0
2020-11-19 15:30:00,146.01,146.35,145.41,146.08,158783.0,131.555,131.8613,131.0144,131.618,158783.0
2020-11-20 09:30:00,145.91,147.09,144.94,145.16,41576.0,131.4649,132.528,130.5909,130.7891,41576.0
2020-11-20 10:00:00,145.3,145.53,144.32,144.46,31533.0,130.9153,131.1225,130.0323,130.1584,31533.0
2020-11-20 10:30:00,144.58,145.12,144.17,144.53,37208.0,130.2665,130.7531,129.8971,130.2215,37208.0
2020-11-20 11:00:00,144.54,144.81,143.88,144.55,22990.0,130.2305,130.4738,129.6358,130.2395,22990.0
2020-11-20 11:30:00,144.47,144.58,144.09,144.4,17467.0,130.1674,130.2665,129.825,130.1044,17467.0
2020-11-20 12:00:00,144.42,145.1,144.42,144.81,22867.0,130.1224,130.7351,130.1224,130.4738,22867.0
2020-11-20 12:30:00,144.78,145.06,144.55,144.9,17190.0,130.4467,130.699,130.2395,130.5549,17190.0
2020-11-20 13:00:00,144.94,145.09,144.72,145.0,28346.0,130.5909,130.726,130.3927,130.645,28346.0
2020-11-20 13:30:00,144.98,144.98,144.74,144.86,27842.0,130.6269,130.6269,130.4107,130.5188,27842.0
2020-11-20 14:00:00,144.87,145.3,144.77,145.0,35268.0,130.5278,130.9153,130.4377,130.645,35268.0
2020-11-20 14:30:00,144.97,145.06,144.69,144.98,55281.0,130.6179,130.699,130.3656,130.6269,55281.0
2020-11-20 15:00:00,145.01,145.45,144.61,144.65,53637.0,130.654,131.0504,130.2936,130.3296,53637.0
2020-11-20 15:30:00,144.62,144.69,144.16,144.31,219266.0,130.3026,130.3656,129.8881,130.0233,219266.0
2020-11-23 09:30:00,142.99,144.47,142.59,144.3,85133.0,128.8339,130.1674,128.4735,130.0143,85133.0
2020-11-23 10:00:00,144.31,144.94,143.9,143.9,62128.0,130.0233,130.5909,129.6539,129.6539,62128.0
2020-11-23 10:30:00,143.98,144.81,143.87,144.74,79424.0,129.7259,130.4738,129.6268,130.4107,79424.0
2020-11-23 11:00:00,144.73,144.86,143.66,143.93,29519.0,130.4017,130.5188,129.4376,129.6809,29519.0
2020-11-23 11:30:00,143.93,144.4,142.94,144.4,41072.0,129.6809,130.1044,128.7889,130.1044,41072.0
2020-11-23 12:00:00,144.28,145.02,144.02,144.76,26900.0,129.9962,130.663,129.762,130.4287,26900.0
2020-11-23 12:30:00,144.77,146.02,144.77,146.02,56909.0,130.4377,131.564,130.4377,131.564,56909.0
2020-11-23 13:00:00,146.08,146.21,145.74,145.86,17977.0,131.618,131.7352,131.3117,131.4198,17977.0
2020-11-23 13:30:00,145.97,146.32,145.82,146.25,25048.0,131.5189,131.8343,131.3838,131.7712,25048.0
2020-11-23 14:00:00,146.37,146.39,145.95,146.0,15319.0,131.8793,131.8973,131.5009,131.546,15319.0
2020-11-23 14:30:00,146.06,146.49,145.8,146.42,23502.0,131.6,131.9874,131.3658,131.9244,23502.0
2020-11-23 15:00:00,146.42,146.86,146.3,146.43,35349.0,131.9244,132.3208,131.8163,131.9334,35349.0
2020-11-23 15:30:00,146.4,146.42,145.46,145.56,120457.0,131.9064,131.9244,131.0594,131.1495,120457.0
2020-11-24 09:30:00,147.13,148.76,146.19,148.31,66475.0,132.5641,134.0327,131.7171,133.6273,66475.0
2020-11-24 10:00:00,148.31,148.92,147.81,148.46,53007.0,133.6273,134.1769,133.1768,133.7624,53007.0
2020-11-24 10:30:00,148.45,148.85,148.16,148.65,69408.0,133.7534,134.1138,133.4921,133.9336,69408.0
2020-11-24 11:00:00,148.67,149.62,148.4,149.41,61042.0,133.9516,134.8076,133.7084,134.6184,61042.0
2020-11-24 11:30:00,149.41,149.55,148.89,149.21,42263.0,134.6184,134.7445,134.1498,134.4382,42263.0
2020-11-24 12:00:00,149.24,149.45,148.8,149.33,24181.0,134.4652,134.6544,134.0688,134.5463,24181.0
2020-11-24 12:30:00,149.33,149.57,149.17,149.41,29955.0,134.5463,134.7625,134.4021,134.6184,29955.0
2020-11-24 13:00:00,149.49,150.44,149.42,150.07,55741.0,134.6904,135.5464,134.6274,135.213,55741.0
2020-11-24 13:30:00,150.14,150.42,149.38,149.44,34625.0,135.2761,135.5284,134.5913,134.6454,34625.0
2020-11-24 14:00:00,149.53,149.65,149.17,149.27,33847.0,134.7265,134.8346,134.4021,134.4922,33847.0
2020-11-24 14:30:00,149.3,150.01,149.18,149.88,50055.0,134.5193,135.159,134.4111,135.0418,50055.0
2020-11-24 15:00:00,149.86,150.11,149.58,149.97,37280.0,135.0238,135.2491,134.7715,135.1229,37280.0
2020-11-24 15:30:00,150.0,150.19,149.73,149.84,178405.0,135.15,135.3211,134.9067,135.0058,178405.0
2020-11-25 09:30:00,150.44,150.44,148.21,148.83,30073.0,135.5464,135.5464,133.5372,134.0958,30073.0
2020-11-25 10:00:00,148.82,148.82,147.85,148.19,25246.0,134.0868,134.0868,133.2128,133.5191,25246.0
2020-11-25 10:30:00,148.15,148.64,147.3,147.39,39452.0,133.4831,133.9246,132.7173,132.7983,39452.0
2020-11-25 11:00:00,147.36,148.79,147.35,148.74,21824.0,132.7713,134.0597,132.7623,134.0147,21824.0
2020-11-25 11:30:00,148.67,149.42,148.34,149.42,22566.0,133.9516,134.6274,133.6543,134.6274,22566.0
2020-11-25 12:00:00,149.44,149.78,149.31,149.33,29844.0,134.6454,134.9517,134.5283,134.5463,29844.0
2020-11-25 12:30:00,149.37,150.02,149.2,149.59,46119.0,134.5823,135.168,134.4292,134.7805,46119.0
2020-11-25 13:00:00,149.58,150.13,149.55,150.02,17506.0,134.7715,135.2671,134.7445,135.168,17506.0
2020-11-25 13:30:00,150.02,150.57,149.95,150.47,46017.0,135.168,135.6635,135.1049,135.5734,46017.0
2020-11-25 14:00:00,150.5,150.61,149.39,149.84,23444.0,135.6005,135.6996,134.6003,135.0058,23444.0
2020-11-25 14:30:00,149.85,150.34,149.69,150.2,28638.0,135.0148,135.4563,134.8706,135.3302,28638.0
2020-11-25 15:00:00,150.12,150.5,150.02,150.03,36106.0,135.2581,135.6005,135.168,135.177,36106.0
2020-11-25 15:30:00,149.98,150.12,149.35,149.4,125857.0,135.1319,135.2581,134.5643,134.6094,125857.0
2020-11-27 09:30:00,150.24,150.57,149.69,150.3,41061.0,135.3662,135.6635,134.8706,135.4203,41061.0
2020-11-27 10:00:00,150.24,150.66,148.62,148.88,41041.0,135.3662,135.7446,133.9066,134.1408,41041.0
2020-11-27 10:30:00,148.89,149.12,148.31,148.92,28062.0,134.1498,134.3571,133.6273,134.1769,28062.0
2020-11-27 11:00:00,148.91,149.05,148.43,148.87,30120.0,134.1679,134.294,133.7354,134.1318,30120.0
2020-11-27 11:30:00,148.87,149.61,148.52,149.52,31905.0,134.1318,134.7986,133.8165,134.7175,31905.0
2020-11-27 12:00:00,149.55,149.55,148.61,149.03,37585.0,134.7445,134.7445,133.8976,134.276,37585.0
2020-11-27 12:30:00,149.03,149.88,148.98,149.77,50923.0,134.276,135.0418,134.2309,134.9427,50923.0
2020-11-30 09:30:00,149.33,149.39,148.22,148.47,50135.0,134.5463,134.6003,133.5462,133.7714,50135.0
2020-11-30 10:00:00,148.47,148.92,147.81,147.96,34182.0,133.7714,134.1769,133.1768,133.3119,34182.0
2020-11-30 10:30:00,148.28,149.86,148.26,149.6,43124.0,133.6002,135.0238,133.5822,134.7896,43124.0
2020-11-30 11:00:00,149.65,149.83,149.13,149.52,40253.0,134.8346,134.9968,134.3661,134.7175,40253.0
2020-11-30 11:30:00,149.47,149.68,149.06,149.16,21813.0,134.6724,134.8616,134.303,134.3931,21813.0
2020-11-30 12:00:00,149.07,150.05,148.7,149.99,26791.0,134.312,135.195,133.9787,135.1409,26791.0
2020-11-30 12:30:00,149.92,150.31,149.68,150.24,46158.0,135.0779,135.4293,134.8616,135.3662,46158.0
2020-11-30 13:00:00,150.19,150.24,149.47,149.73,22297.0,135.3211,135.3662,134.6724,134.9067,22297.0
2020-11-30 13:30:00,149.71,149.79,149.21,149.33,21071.0,134.8887,134.9607,134.4382,134.5463,21071.0
2020-11-30 14:00:00,149.29,149.49,148.69,148.69,29854.0,134.5102,134.6904,133.9696,133.9696,29854.0
2020-11-30 14:30:00,148.71,149.39,148.48,149.31,56621.0,133.9877,134.6003,133.7804,134.5283,56621.0
2020-11-30 15:00:00,149.33,149.35,148.22,148.38,78704.0,134.5463,134.5643,133.5462,133.6903,78704.0
2020-11-30 15:30:00,148.37,148.52,147.37,147.72,254325.0,133.6813,133.8165,132.7803,133.0957,254325.0
2020-12-01 09:30:00,149.07,150.33,147.57,150.04,91720.0,134.312,135.4473,132.9605,135.186,91720.0
2020-12-01 10:00:00,150.15,152.14,150.12,152.01,90108.0,135.2851,137.0781,135.2581,136.961,90108.0
2020-12-01 10:30:00,152.11,152.5,151.46,152.5,90874.0,137.0511,137.4025,136.4654,137.4025,90874.0
2020-12-01 11:00:00,152.55,152.61,150.65,150.71,70548.0,137.4475,137.5016,135.7356,135.7897,70548.0
2020-12-01 11:30:00,150.7,151.33,150.38,150.63,45112.0,135.7807,136.3483,135.4923,135.7176,45112.0
2020-12-01 12:00:00,150.61,152.15,150.6,152.08,38321.0,135.6996,137.0871,135.6906,137.024,38321.0
2020-12-01 12:30:00,152.12,152.72,151.92,152.19,29296.0,137.0601,137.6007,136.8799,137.1231,29296.0
2020-12-01 13:00:00,152.19,152.44,152.0,152.23,24370.0,137.1231,137.3484,136.952,137.1592,24370.0
2020-12-01 13:30:00,152.24,152.33,151.87,152.22,30497.0,137.1682,137.2493,136.8348,137.1502,30497.0
2020-12-01 14:00:00,152.2,152.53,152.11,152.53,38672.0,137.1322,137.4295,137.0511,137.4295,38672.0
2020-12-01 14:30:00,152.53,153.18,152.22,152.77,37609.0,137.4295,138.0151,137.1502,137.6457,37609.0
2020-12-01 15:00:00,152.81,152.97,152.08,152.4,40878.0,137.6818,137.8259,137.024,137.3124,40878.0
2020-12-01 15:30:00,152.49,152.67,151.9,152.54,160146.0,137.3934,137.5556,136.8619,137.4385,160146.0
2020-12-02 09:30:00,151.18,151.45,148.69,148.79,36828.0,136.2131,136.4564,133.9696,134.0597,36828.0
2020-12-02 10:00:00,148.75,148.86,147.5,148.07,72820.0,134.0237,134.1228,132.8975,133.411,72820.0
2020-12-02 10:30:00,147.97,148.9,147.76,148.83,47648.0,133.3209,134.1589,133.1317,134.0958,47648.0
2020-12-02 11:00:00,148.87,149.19,148.34,149.11,59307.0,134.1318,134.4201,133.6543,134.3481,59307.0
2020-12-02 11:30:00,149.12,149.14,148.39,148.61,33410.0,134.3571,134.3751,133.6993,133.8976,33410.0
2020-12-02 12:00:00,148.65,148.66,148.08,148.33,26925.0,133.9336,133.9426,133.42,133.6453,26925.0
2020-12-02 12:30:00,148.33,149.0,148.17,148.53,42390.0,133.6453,134.249,133.5011,133.8255,42390.0
2020-12-02 13:00:00,148.54,148.61,148.12,148.29,19192.0,133.8345,133.8976,133.4561,133.6092,19192.0
2020-12-02 13:30:00,148.37,148.92,148.16,148.64,22879.0,133.6813,134.1769,133.4921,133.9246,22879.0
2020-12-02 14:00:00,148.57,148.97,148.37,148.87,27197.0,133.8615,134.2219,133.6813,134.1318,27197.0
2020-12-02 14:30:00,148.84,148.94,148.48,148.81,28858.0,134.1048,134.1949,133.7804,134.0778,28858.0
2020-12-02 15:00:00,148.81,148.86,148.37,148.43,32052.0,134.0778,134.1228,133.6813,133.7354,32052.0
2020-12-02 15:30:00,148.43,148.89,148.19,148.43,131907.0,133.7354,134.1498,133.5191,133.7354,131907.0
2020-12-03 09:30:00,148.64,149.87,148.3,149.69,21490.0,133.9246,135.0328,133.6183,134.8706,21490.0
2020-12-03 10:00:00,149.73,150.05,148.78,149.01,20907.0,134.9067,135.195,134.0507,134.258,20907.0
2020-12-03 10:30:00,149.06,150.26,149.0,150.0,17130.0,134.303,135.3842,134.249,135.15,17130.0
2020-12-03 11:00:00,149.94,150.68,149.94,150.59,14384.0,135.0959,135.7626,135.0959,135.6815,14384.0
2020-12-03 11:30:00,150.61,151.06,150.6,150.99,26735.0,135.6996,136.105,135.6906,136.0419,26735.0
2020-12-03 12:00:00,150.96,151.02,150.37,150.53,35295.0,136.0149,136.069,135.4833,135.6275,35295.0
2020-12-03 12:30:00,150.51,150.75,150.22,150.46,20308.0,135.6095,135.8257,135.3482,135.5644,20308.0
2020-12-03 13:00:00,150.44,150.5,150.04,150.09,17902.0,135.5464,135.6005,135.186,135.231,17902.0
2020-12-03 13:30:00,150.04,150.14,149.69,149.7,15533.0,135.186,135.2761,134.8706,134.8797,15533.0
2020-12-03 14:00:00,149.69,150.33,149.67,150.33,29424.0,134.8706,135.4473,134.8526,135.4473,29424.0
2020-12-03 14:30:00,150.29,150.64,150.18,150.64,21327.0,135.4112,135.7266,135.3121,135.7266,21327.0
2020-12-03 15:00:00,150.61,150.94,150.42,150.63,26503.0,135.6996,135.9969,135.5284,135.7176,26503.0
2020-12-03 15:30:00,150.63,150.69,149.31,150.15,106931.0,135.7176,135.7716,134.5283,135.2851,106931.0
2020-12-04 09:30:00,149.92,151.04,149.92,150.84,13077.0,135.0779,136.087,135.0779,135.9068,13077.0
2020-12-04 10:00:00,150.64,151.09,150.41,150.99,31332.0,135.7266,136.132,135.5194,136.0419,31332.0
2020-12-04 10:30:00,150.99,151.64,150.9,151.43,17867.0,136.0419,136.6276,135.9609,136.4384,17867.0
2020-12-04 11:00:00,151.49,151.54,150.61,150.61,12504.0,136.4924,136.5375,135.6996,135.6996,12504.0
2020-12-04 11:30:00,150.6,151.17,150.48,150.69,24084.0,135.6906,136.2041,135.5824,135.7716,24084.0
2020-12-04 12:00:00,150.79,151.11,150.61,151.0,14608.0,135.8617,136.1501,135.6996,136.051,14608.0
2020-12-04 12:30:00,151.01,151.02,150.64,150.65,9586.0,136.06,136.069,135.7266,135.7356,9586.0
2020-12-04 13:00:00,150.61,150.75,150.44,150.67,16583.0,135.6996,135.8257,135.5464,135.7536,16583.0
2020-12-04 13:30:00,150.68,151.23,150.66,151.22,28717.0,135.7626,136.2582,135.7446,136.2492,28717.0
2020-12-04 14:00:00,151.19,151.44,150.85,151.05,32094.0,136.2221,136.4474,135.9158,136.096,32094.0
2020-12-04 14:30:00,151.17,151.91,151.16,151.89,16598.0,136.2041,136.8709,136.1951,136.8528,16598.0
2020-12-04 15:00:00,151.86,152.25,151.83,152.16,21762.0,136.8258,137.1772,136.7988,137.0961,21762.0
2020-12-04 15:30:00,152.23,152.82,152.23,152.47,105989.0,137.1592,137.6908,137.1592,137.3754,105989.0
2020-12-07 09:30:00,151.61,152.63,151.0,152.06,27635.0,136.6006,137.5196,136.051,137.006,27635.0
2020-12-07 10:00:00,152.01,152.12,151.45,152.03,44305.0,136.961,137.0601,136.4564,136.979,44305.0
2020-12-07 10:30:00,152.02,152.49,151.43,151.49,14414.0,136.97,137.3934,136.4384,136.4924,14414.0
2020-12-07 11:00:00,151.61,152.01,151.19,151.85,12511.0,136.6006,136.961,136.2221,136.8168,12511.0
2020-12-07 11:30:00,151.88,152.98,151.8,152.98,41480.0,136.8438,137.8349,136.7718,137.8349,41480.0
2020-12-07 12:00:00,152.94,153.16,152.61,152.98,27323.0,137.7989,137.9971,137.5016,137.8349,27323.0
2020-12-07 12:30:00,152.9,153.15,152.61,152.67,17894.0,137.7629,137.9881,137.5016,137.5556,17894.0
2020-12-07 13:00:00,152.61,153.2,152.44,153.01,23734.0,137.5016,138.0332,137.3484,137.862,23734.0
2020-12-07 13:30:00,152.97,153.3,152.77,153.03,34234.0,137.8259,138.1233,137.6457,137.88,34234.0
2020-12-07 14:00:00,153.05,153.22,152.66,152.98,39042.0,137.898,138.0512,137.5466,137.8349,39042.0
2020-12-07 14:30:00,153.0,153.0,152.58,152.62,23404.0,137.853,137.853,137.4745,137.5106,23404.0
2020-12-07 15:00:00,152.65,153.41,152.59,153.34,49087.0,137.5376,138.2224,137.4835,138.1593,49087.0
2020-12-07 15:30:00,153.31,153.72,152.93,153.68,130960.0,138.1323,138.5017,137.7899,138.4656,130960.0
2020-12-08 09:30:00,152.44,153.06,150.9,152.22,61891.0,137.3484,137.907,135.9609,137.1502,61891.0
2020-12-08 10:00:00,152.22,152.51,149.98,150.18,49212.0,137.1502,137.4115,135.1319,135.3121,49212.0
2020-12-08 10:30:00,150.19,150.54,148.96,149.71,66719.0,135.3211,135.6365,134.2129,134.8887,66719.0
2020-12-08 11:00:00,149.71,150.36,149.62,150.07,34968.0,134.8887,135.4743,134.8076,135.213,34968.0
2020-12-08 11:30:00,149.98,150.31,149.5,150.03,44487.0,135.1319,135.4293,134.6995,135.177,44487.0
2020-12-08 12:00:00,150.05,150.06,149.44,149.74,42361.0,135.195,135.204,134.6454,134.9157,42361.0
2020-12-08 12:30:00,149.74,150.59,149.73,150.48,35836.0,134.9157,135.6815,134.9067,135.5824,35836.0
2020-12-08 13:00:00,150.54,150.66,150.23,150.54,18528.0,135.6365,135.7446,135.3572,135.6365,18528.0
2020-12-08 13:30:00,150.57,151.67,150.42,151.21,37928.0,135.6635,136.6546,135.5284,136.2402,37928.0
2020-12-08 14:00:00,151.2,151.95,150.94,151.94,24677.0,136.2312,136.9069,135.9969,136.8979,24677.0
2020-12-08 14:30:00,151.96,152.17,151.55,151.87,44506.0,136.9159,137.1051,136.5465,136.8348,44506.0
2020-12-08 15:00:00,151.87,152.67,151.87,152.66,63319.0,136.8348,137.5556,136.8348,137.5466,63319.0
2020-12-08 15:30:00,152.66,152.93,152.47,152.81,130082.0,137.5466,137.7899,137.3754,137.6818,130082.0
2020-12-09 09:30:00,152.99,154.93,152.51,154.81,55688.0,137.8439,139.5919,137.4115,139.4838,55688.0
2020-12-09 10:00:00,154.81,155.78,154.43,155.45,38988.0,139.4838,140.3577,139.1414,140.0604,38988.0
2020-12-09 10:30:00,155.35,156.34,155.35,156.04,54560.0,139.9703,140.8623,139.9703,140.592,54560.0
2020-12-09 11:00:00,155.96,156.36,155.54,156.14,40438.0,140.5199,140.8803,140.1415,140.6821,40438.0
2020-12-09 11:30:00,156.22,156.45,155.76,156.13,17539.0,140.7542,140.9614,140.3397,140.6731,17539.0
2020-12-09 12:00:00,156.17,156.45,156.02,156.45,26241.0,140.7091,140.9614,140.574,140.9614,26241.0
2020-12-09 12:30:00,156.46,156.59,156.15,156.58,22123.0,140.9704,141.0875,140.6911,141.0785,22123.0
2020-12-09 13:00:00,156.51,156.61,155.74,156.03,34944.0,141.0155,141.1056,140.3217,140.583,34944.0
2020-12-09 13:30:00,156.03,156.06,155.39,155.91,45571.0,140.583,140.61,140.0063,140.4749,45571.0
2020-12-09 14:00:00,155.91,157.31,155.72,157.29,62666.0,140.4749,141.7363,140.3037,141.7182,62666.0
2020-12-09 14:30:00,157.28,158.1,156.91,157.96,72630.0,141.7092,142.4481,141.3759,142.3219,72630.0
2020-12-09 15:00:00,157.93,158.42,157.28,157.63,65904.0,142.2949,142.7364,141.7092,142.0246,65904.0
2020-12-09 15:30:00,157.68,158.19,157.08,157.94,235862.0,142.0696,142.5291,141.529,142.3039,235862.0
2020-12-10 09:30:00,156.25,157.04,154.56,155.46,85823.0,140.7812,141.493,139.2585,140.0694,85823.0
2020-12-10 10:00:00,155.46,157.18,155.42,155.97,62752.0,140.0694,141.6191,140.0334,140.5289,62752.0
2020-12-10 10:30:00,155.86,157.11,155.32,155.96,32635.0,140.4298,141.5561,139.9433,140.5199,32635.0
2020-12-10 11:00:00,156.09,156.74,156.04,156.37,17139.0,140.637,141.2227,140.592,140.8893,17139.0
2020-12-10 11:30:00,156.47,156.68,155.9,156.61,28898.0,140.9794,141.1686,140.4659,141.1056,28898.0
2020-12-10 12:00:00,156.53,157.19,156.37,156.86,25086.0,141.0335,141.6281,140.8893,141.3308,25086.0
2020-12-10 12:30:00,156.95,157.41,156.14,157.28,18864.0,141.4119,141.8264,140.6821,141.7092,18864.0
2020-12-10 13:00:00,157.37,157.72,157.2,157.66,24689.0,141.7903,142.1057,141.6372,142.0516,24689.0
2020-12-10 13:30:00,157.7,158.0,157.58,157.64,33456.0,142.0877,142.358,141.9795,142.0336,33456.0
2020-12-10 14:00:00,157.67,157.89,157.54,157.82,16746.0,142.0606,142.2588,141.9435,142.1958,16746.0
2020-12-10 14:30:00,157.87,158.23,157.63,158.2,23094.0,142.2408,142.5652,142.0246,142.5382,23094.0
2020-12-10 15:00:00,158.19,158.62,158.1,158.47,36989.0,142.5291,142.9166,142.4481,142.7814,36989.0
2020-12-10 15:30:00,158.47,158.62,157.77,158.18,103363.0,142.7814,142.9166,142.1507,142.5201,103363.0
2020-12-11 09:30:00,158.02,160.36,157.49,160.0,44741.0,142.376,144.4843,141.8984,144.1599,44741.0
2020-12-11 10:00:00,159.92,160.9,159.21,159.34,72603.0,144.0879,144.9708,143.4482,143.5653,72603.0
2020-12-11 10:30:00,159.34,159.51,159.11,159.39,40325.0,143.5653,143.7185,143.3581,143.6103,40325.0
2020-12-11 11:00:00,159.34,159.35,158.07,158.3,29947.0,143.5653,143.5743,142.421,142.6283,29947.0
2020-12-11 11:30:00,158.25,158.26,157.48,158.0,30105.0,142.5832,142.5922,141.8894,142.358,30105.0
2020-12-11 12:00:00,158.04,158.04,156.71,157.02,28800.0,142.394,142.394,141.1957,141.475,28800.0
2020-12-11 12:30:00,157.03,157.22,156.43,157.15,52111.0,141.484,141.6552,140.9434,141.5921,52111.0
2020-12-11 13:00:00,157.15,158.37,157.14,158.37,48946.0,141.5921,142.6913,141.5831,142.6913,48946.0
2020-12-11 13:30:00,158.37,158.74,158.15,158.74,25537.0,142.6913,143.0247,142.4931,143.0247,25537.0
2020-12-11 14:00:00,158.77,158.84,158.36,158.41,20524.0,143.0517,143.1148,142.6823,142.7274,20524.0
2020-12-11 14:30:00,158.46,158.67,157.8,157.85,26404.0,142.7724,142.9616,142.1778,142.2228,26404.0
2020-12-11 15:00:00,157.88,158.56,157.67,158.1,38296.0,142.2498,142.8625,142.0606,142.4481,38296.0
2020-12-11 15:30:00,158.11,158.47,157.57,157.66,125413.0,142.4571,142.7814,141.9705,142.0516,125413.0
2020-12-14 09:30:00,158.61,161.0,157.79,160.23,25014.0,142.9076,145.0609,142.1687,144.3672,25014.0
2020-12-14 10:00:00,160.26,161.33,159.81,160.79,21760.0,144.3942,145.3583,143.9888,144.8717,21760.0
2020-12-14 10:30:00,160.67,160.88,159.06,159.18,31822.0,144.7636,144.9528,143.313,143.4211,31822.0
2020-12-14 11:00:00,159.22,159.44,158.22,158.22,23467.0,143.4572,143.6554,142.5562,142.5562,23467.0
2020-12-14 11:30:00,158.22,159.25,157.82,158.72,54223.0,142.5562,143.4842,142.1958,143.0067,54223.0
2020-12-14 12:00:00,158.7,159.05,158.4,158.85,30012.0,142.9887,143.304,142.7184,143.1238,30012.0
2020-12-14 12:30:00,158.93,159.07,158.58,158.7,26450.0,143.1959,143.322,142.8805,142.9887,26450.0
2020-12-14 13:00:00,158.73,158.9,158.05,158.06,21001.0,143.0157,143.1689,142.403,142.412,21001.0
2020-12-14 13:30:00,158.06,158.92,158.04,158.8,19181.0,142.412,143.1869,142.394,143.0788,19181.0
2020-12-14 14:00:00,158.8,159.0,157.68,157.68,23140.0,143.0788,143.259,142.0696,142.0696,23140.0
2020-12-14 14:30:00,157.64,158.17,157.32,158.03,35244.0,142.0336,142.5111,141.7453,142.385,35244.0
2020-12-14 15:00:00,158.04,158.13,157.77,158.03,25562.0,142.394,142.4751,142.1507,142.385,25562.0
2020-12-14 15:30:00,157.95,158.06,157.3,157.51,109002.0,142.3129,142.412,141.7273,141.9165,109002.0
2020-12-15 09:30:00,157.9,158.11,156.36,156.5,47412.0,142.2679,142.4571,140.8803,141.0065,47412.0
2020-12-15 10:00:00,156.4,157.72,156.11,157.39,41478.0,140.9164,142.1057,140.6551,141.8083,41478.0
2020-12-15 10:30:00,157.39,157.92,156.96,157.62,36578.0,141.8083,142.2859,141.4209,142.0156,36578.0
2020-12-15 11:00:00,157.68,158.66,157.68,158.31,39138.0,142.0696,142.9526,142.0696,142.6373,39138.0
2020-12-15 11:30:00,158.31,158.42,157.69,157.98,30463.0,142.6373,142.7364,142.0786,142.3399,30463.0
2020-12-15 12:00:00,158.06,158.14,157.64,158.05,31196.0,142.412,142.4841,142.0336,142.403,31196.0
2020-12-15 12:30:00,158.0,158.99,157.82,158.99,37837.0,142.358,143.2499,142.1958,143.2499,37837.0
2020-12-15 13:00:00,158.98,159.3,158.56,158.63,25928.0,143.2409,143.5293,142.8625,142.9256,25928.0
2020-12-15 13:30:00,158.56,159.22,158.35,159.03,51373.0,142.8625,143.4572,142.6733,143.286,51373.0
2020-12-15 14:00:00,159.03,159.37,158.84,159.28,40175.0,143.286,143.5923,143.1148,143.5112,40175.0
2020-12-15 14:30:00,159.3,159.47,158.86,159.4,35296.0,143.5293,143.6824,143.1328,143.6194,35296.0
2020-12-15 15:00:00,159.39,159.85,158.81,158.82,53394.0,143.6103,144.0248,143.0878,143.0968,53394.0
2020-12-15 15:30:00,158.81,159.94,158.42,159.84,160013.0,143.0878,144.1059,142.7364,144.0158,160013.0
2020-12-16 09:30:00,159.95,161.89,159.37,160.8,210122.0,144.1149,145.8628,143.5923,144.8807,210122.0
2020-12-16 10:00:00,160.78,161.09,160.24,160.81,55278.0,144.8627,145.142,144.3762,144.8898,55278.0
2020-12-16 10:30:00,160.83,160.95,159.41,159.47,31685.0,144.9078,145.0159,143.6284,143.6824,31685.0
2020-12-16 11:00:00,159.43,159.43,158.31,158.86,18005.0,143.6464,143.6464,142.6373,143.1328,18005.0
2020-12-16 11:30:00,158.94,159.34,158.73,159.12,14523.0,143.2049,143.5653,143.0157,143.3671,14523.0
2020-12-16 12:00:00,159.19,159.79,159.13,159.79,11651.0,143.4301,143.9707,143.3761,143.9707,11651.0
2020-12-16 12:30:00,159.73,160.2,159.57,160.09,16164.0,143.9167,144.3401,143.7725,144.241,16164.0
2020-12-16 13:00:00,160.03,160.19,159.81,160.13,14243.0,144.187,144.3311,143.9888,144.2771,14243.0
2020-12-16 13:30:00,160.09,160.17,159.49,159.54,19264.0,144.241,144.3131,143.7004,143.7455,19264.0
2020-12-16 14:00:00,159.6,159.7,158.86,159.16,109831.0,143.7995,143.8896,143.1328,143.4031,109831.0
2020-12-16 14:30:00,159.09,161.36,158.95,161.21,76785.0,143.34,145.3853,143.2139,145.2502,76785.0
2020-12-16 15:00:00,161.2,161.94,160.68,161.78,50479.0,145.2411,145.9079,144.7726,145.7637,50479.0
2020-12-16 15:30:00,161.78,161.84,161.17,161.33,174598.0,145.7637,145.8178,145.2141,145.3583,174598.0
2020-12-17 09:30:00,162.05,163.7,161.61,162.3,81311.0,146.2347,147.7236,145.8376,146.4603,81311.0
2020-12-17 10:00:00,162.45,162.67,161.17,161.65,48790.0,146.5956,146.7941,145.4405,145.8737,48790.0
2020-12-17 10:30:00,161.62,162.84,161.57,162.47,22645.0,145.8466,146.9476,145.8015,146.6137,22645.0
2020-12-17 11:00:00,162.44,162.54,161.07,161.38,41613.0,146.5866,146.6768,145.3503,145.63,41613.0
2020-12-17 11:30:00,161.49,161.78,161.2,161.63,45921.0,145.7293,145.991,145.4676,145.8556,45921.0
2020-12-17 12:00:00,161.64,162.04,160.42,160.49,44677.0,145.8647,146.2256,144.7637,144.8269,44677.0
2020-12-17 12:30:00,160.4,160.71,160.23,160.57,17699.0,144.7457,145.0254,144.5923,144.8991,17699.0
2020-12-17 13:00:00,160.49,160.68,160.19,160.48,19747.0,144.8269,144.9984,144.5562,144.8179,19747.0
2020-12-17 13:30:00,160.53,160.77,160.34,160.59,14931.0,144.863,145.0796,144.6915,144.9171,14931.0
2020-12-17 14:00:00,160.68,160.83,160.22,160.34,26494.0,144.9984,145.1337,144.5833,144.6915,26494.0
2020-12-17 14:30:00,160.38,160.53,160.26,160.44,19758.0,144.7276,144.863,144.6193,144.7818,19758.0
2020-12-17 15:00:00,160.49,160.66,160.27,160.31,37690.0,144.8269,144.9803,144.6284,144.6645,37690.0
2020-12-17 15:30:00,160.33,160.55,160.0,160.35,163444.0,144.6825,144.881,144.3847,144.7006,163444.0
2020-12-18 09:30:00,159.97,160.91,159.78,160.42,93765.0,144.3576,145.2059,144.1862,144.7637,93765.0
2020-12-18 10:00:00,160.42,161.05,160.11,160.48,37595.0,144.7637,145.3322,144.484,144.8179,37595.0
2020-12-18 10:30:00,160.5,160.61,159.79,159.88,61962.0,144.8359,144.9352,144.1952,144.2764,61962.0
2020-12-18 11:00:00,159.77,159.98,159.22,159.56,17218.0,144.1772,144.3667,143.6808,143.9877,17218.0
2020-12-18 11:30:00,159.54,159.69,159.01,159.07,12844.0,143.9696,144.105,143.4913,143.5455,12844.0
2020-12-18 12:00:00,159.04,159.8,158.88,159.56,34972.0,143.5184,144.2042,143.374,143.9877,34972.0
2020-12-18 12:30:00,159.53,159.77,159.28,159.53,18469.0,143.9606,144.1772,143.735,143.9606,18469.0
2020-12-18 13:00:00,159.53,159.61,159.27,159.55,17821.0,143.9606,144.0328,143.726,143.9786,17821.0
2020-12-18 13:30:00,159.58,159.82,159.23,159.38,24534.0,144.0057,144.2223,143.6899,143.8252,24534.0
2020-12-18 14:00:00,159.38,159.38,158.81,159.0,25579.0,143.8252,143.8252,143.3109,143.4823,25579.0
2020-12-18 14:30:00,159.11,159.15,158.76,158.84,15402.0,143.5816,143.6177,143.2657,143.3379,15402.0
2020-12-18 15:00:00,158.87,159.35,158.86,159.07,23491.0,143.365,143.7982,143.356,143.5455,23491.0
2020-12-18 15:30:00,159.08,160.42,159.04,159.91,186996.0,143.5545,144.7637,143.5184,144.3035,186996.0
2020-12-21 09:30:00,158.44,158.94,157.68,157.91,32435.0,142.977,143.4282,142.2911,142.4987,32435.0
2020-12-21 10:00:00,157.59,158.55,156.69,158.44,42735.0,142.2099,143.0762,141.3978,142.977,42735.0
2020-12-21 10:30:00,158.36,159.12,158.21,158.58,24842.0,142.9048,143.5906,142.7694,143.1033,24842.0
2020-12-21 11:00:00,158.55,159.15,158.37,158.48,15146.0,143.0762,143.6177,142.9138,143.0131,15146.0
2020-12-21 11:30:00,158.59,159.29,158.11,158.92,15968.0,143.1123,143.744,142.6792,143.4101,15968.0
2020-12-21 12:00:00,158.8,159.41,158.77,159.41,7129.0,143.3018,143.8523,143.2748,143.8523,7129.0
2020-12-21 12:30:00,159.51,159.85,159.46,159.84,6119.0,143.9425,144.2494,143.8974,144.2403,6119.0
2020-12-21 13:00:00,159.95,160.28,159.68,160.19,7324.0,144.3396,144.6374,144.096,144.5562,7324.0
2020-12-21 13:30:00,160.14,160.32,160.0,160.17,15023.0,144.5111,144.6735,144.3847,144.5381,15023.0
2020-12-21 14:00:00,160.14,160.58,160.01,160.23,11048.0,144.5111,144.9081,144.3937,144.5923,11048.0
2020-12-21 14:30:00,160.18,160.37,159.96,159.96,12169.0,144.5472,144.7186,144.3486,144.3486,12169.0
2020-12-21 15:00:00,160.11,160.11,159.65,160.02,13911.0,144.484,144.484,144.0689,144.4028,13911.0
2020-12-21 15:30:00,159.97,160.52,159.67,160.4,73604.0,144.3576,144.854,144.0869,144.7457,73604.0
2020-12-22 09:30:00,160.42,161.18,158.68,159.09,31035.0,144.7637,145.4496,143.1935,143.5635,31035.0
2020-12-22 10:00:00,159.17,160.11,159.12,160.09,17493.0,143.6357,144.484,143.5906,144.4659,17493.0
2020-12-22 10:30:00,160.31,160.39,159.6,160.03,14161.0,144.6645,144.7367,144.0238,144.4118,14161.0
2020-12-22 11:00:00,160.06,160.5,160.01,160.5,15300.0,144.4389,144.8359,144.3937,144.8359,15300.0
2020-12-22 11:30:00,160.51,160.95,160.26,160.95,19733.0,144.8449,145.242,144.6193,145.242,19733.0
2020-12-22 12:00:00,160.82,161.02,160.3,160.44,21571.0,145.1247,145.3052,144.6554,144.7818,21571.0
2020-12-22 12:30:00,160.44,160.44,160.0,160.21,17081.0,144.7818,144.7818,144.3847,144.5742,17081.0
2020-12-22 13:00:00,160.2,160.55,160.06,160.33,16526.0,144.5652,144.881,144.4389,144.6825,16526.0
2020-12-22 13:30:00,160.3,160.3,159.76,159.89,15636.0,144.6554,144.6554,144.1681,144.2855,15636.0
2020-12-22 14:00:00,159.93,159.94,159.6,159.83,13728.0,144.3216,144.3306,144.0238,144.2313,13728.0
2020-12-22 14:30:00,159.87,159.87,159.3,159.65,16295.0,144.2674,144.2674,143.753,144.0689,16295.0
2020-12-22 15:00:00,159.64,159.75,159.24,159.53,22965.0,144.0599,144.1591,143.6989,143.9606,22965.0
2020-12-22 15:30:00,159.51,160.27,159.3,159.4,122674.0,143.9425,144.6284,143.753,143.8433,122674.0
2020-12-23 09:30:00,158.81,160.46,158.68,160.16,23702.0,143.3109,144.7998,143.1935,144.5291,23702.0
2020-12-23 10:00:00,160.1,160.13,158.99,159.25,17091.0,144.475,144.502,143.4733,143.7079,17091.0
2020-12-23 10:30:00,159.21,160.14,159.2,159.9,20930.0,143.6718,144.5111,143.6628,144.2945,20930.0
2020-12-23 11:00:00,159.85,160.09,159.83,160.01,42579.0,144.2494,144.4659,144.2313,144.3937,42579.0
2020-12-23 11:30:00,160.03,160.08,159.33,159.48,14145.0,144.4118,144.4569,143.7801,143.9155,14145.0
2020-12-23 12:00:00,159.51,159.52,158.53,158.86,24414.0,143.9425,143.9516,143.0582,143.356,24414.0
2020-12-23 12:30:00,158.86,158.9,158.41,158.75,23918.0,143.356,143.3921,142.9499,143.2567,23918.0
2020-12-23 13:00:00,158.73,158.97,158.59,158.87,14428.0,143.2387,143.4552,143.1123,143.365,14428.0
2020-12-23 13:30:00,158.88,159.25,158.84,159.15,17369.0,143.374,143.7079,143.3379,143.6177,17369.0
2020-12-23 14:00:00,159.17,159.69,159.17,159.53,14787.0,143.6357,144.105,143.6357,143.9606,14787.0
2020-12-23 14:30:00,159.57,159.78,159.55,159.78,15646.0,143.9967,144.1862,143.9786,144.1862,15646.0
2020-12-23 15:00:00,159.78,159.88,159.63,159.73,22728.0,144.1862,144.2764,144.0508,144.1411,22728.0
2020-12-23 15:30:00,159.71,160.08,159.2,159.22,77449.0,144.123,144.4569,143.6628,143.6808,77449.0
2020-12-24 09:30:00,159.86,160.28,158.93,159.66,26283.0,144.2584,144.6374,143.4191,144.0779,26283.0
2020-12-24 10:00:00,159.48,159.48,159.04,159.06,17386.0,143.9155,143.9155,143.5184,143.5365,17386.0
2020-12-24 10:30:00,159.06,160.18,158.93,160.12,22460.0,143.5365,144.5472,143.4191,144.493,22460.0
2020-12-24 11:00:00,160.12,160.39,159.76,159.88,18811.0,144.493,144.7367,144.1681,144.2764,18811.0
2020-12-24 11:30:00,159.83,160.28,159.57,159.96,17236.0,144.2313,144.6374,143.9967,144.3486,17236.0
2020-12-24 12:00:00,159.87,160.25,159.81,160.11,24233.0,144.2674,144.6103,144.2133,144.484,24233.0
2020-12-24 12:30:00,160.14,160.98,160.14,160.69,45127.0,144.5111,145.2691,144.5111,145.0074,45127.0
2020-12-28 09:30:00,161.31,162.64,160.23,162.29,42582.0,145.5669,146.7671,144.5923,146.4512,42582.0
2020-12-28 10:00:00,162.17,162.35,161.41,161.76,43486.0,146.3429,146.5054,145.6571,145.973,43486.0
2020-12-28 10:30:00,161.76,162.01,160.95,160.95,25615.0,145.973,146.1986,145.242,145.242,25615.0
2020-12-28 11:00:00,160.82,160.82,159.75,159.87,33277.0,145.1247,145.1247,144.1591,144.2674,33277.0
2020-12-28 11:30:00,159.8,160.23,159.34,159.4,37173.0,144.2042,144.5923,143.7891,143.8433,37173.0
2020-12-28 12:00:00,159.4,160.13,159.11,159.71,63949.0,143.8433,144.502,143.5816,144.123,63949.0
2020-12-28 12:30:00,159.71,160.04,159.55,159.89,18741.0,144.123,144.4208,143.9786,144.2855,18741.0
2020-12-28 13:00:00,159.87,160.05,159.67,159.7,13940.0,144.2674,144.4298,144.0869,144.114,13940.0
2020-12-28 13:30:00,159.7,159.92,159.61,159.83,13053.0,144.114,144.3125,144.0328,144.2313,13053.0
2020-12-28 14:00:00,159.79,159.92,159.59,159.63,17134.0,144.1952,144.3125,144.0147,144.0508,17134.0
2020-12-28 14:30:00,159.59,159.77,159.26,159.54,32508.0,144.0147,144.1772,143.7169,143.9696,32508.0
2020-12-28 15:00:00,159.54,159.59,159.23,159.28,37900.0,143.9696,144.0147,143.6899,143.735,37900.0
2020-12-28 15:30:00,159.27,159.3,158.27,158.67,169393.0,143.726,143.753,142.8236,143.1845,169393.0
2020-12-29 09:30:00,159.13,159.42,157.94,158.22,22301.0,143.5996,143.8613,142.5258,142.7784,22301.0
2020-12-29 10:00:00,158.09,158.09,157.37,157.42,25969.0,142.6611,142.6611,142.0114,142.0565,25969.0
2020-12-29 10:30:00,157.41,157.82,157.12,157.43,24778.0,142.0475,142.4175,141.7858,142.0655,24778.0
2020-12-29 11:00:00,157.43,157.44,156.9,157.04,39924.0,142.0655,142.0746,141.5873,141.7136,39924.0
2020-12-29 11:30:00,157.1,157.31,156.94,157.16,31527.0,141.7677,141.9573,141.6234,141.8219,31527.0
2020-12-29 12:00:00,157.16,157.45,156.69,156.69,20952.0,141.8219,142.0836,141.3978,141.3978,20952.0
2020-12-29 12:30:00,156.67,156.67,156.3,156.37,13550.0,141.3797,141.3797,141.0458,141.109,13550.0
2020-12-29 13:00:00,156.41,156.79,156.36,156.65,23772.0,141.1451,141.488,141.1,141.3617,23772.0
2020-12-29 13:30:00,156.69,156.74,156.18,156.27,19601.0,141.3978,141.4429,140.9375,141.0188,19601.0
2020-12-29 14:00:00,156.25,156.5,156.19,156.49,22953.0,141.0007,141.2263,140.9466,141.2173,22953.0
2020-12-29 14:30:00,156.49,156.52,156.19,156.45,17801.0,141.2173,141.2444,140.9466,141.1812,17801.0
2020-12-29 15:00:00,156.45,157.43,156.45,157.43,30753.0,141.1812,142.0655,141.1812,142.0655,30753.0
2020-12-29 15:30:00,157.4,157.45,156.52,156.68,112094.0,142.0385,142.0836,141.2444,141.3887,112094.0
2020-12-30 09:30:00,156.64,159.7,156.64,159.12,34930.0,141.3526,144.114,141.3526,143.5906,34930.0
2020-12-30 10:00:00,159.23,159.7,158.39,158.5,13121.0,143.6899,144.114,142.9319,143.0311,13121.0
2020-12-30 10:30:00,158.35,158.62,157.49,157.74,15939.0,142.8958,143.1394,142.1197,142.3453,15939.0
2020-12-30 11:00:00,157.76,158.38,157.58,158.07,67786.0,142.3633,142.9228,142.2009,142.6431,67786.0
2020-12-30 11:30:00,158.08,158.36,157.79,158.35,9395.0,142.6521,142.9048,142.3904,142.8958,9395.0
2020-12-30 12:00:00,158.26,158.7,158.11,158.36,11482.0,142.8145,143.2116,142.6792,142.9048,11482.0
2020-12-30 12:30:00,158.33,158.56,158.19,158.54,9908.0,142.8777,143.0853,142.7514,143.0672,9908.0
2020-12-30 13:00:00,158.63,158.7,158.01,158.01,22262.0,143.1484,143.2116,142.5889,142.5889,22262.0
2020-12-30 13:30:00,157.98,158.3,157.83,158.04,17570.0,142.5619,142.8506,142.4265,142.616,17570.0
2020-12-30 14:00:00,158.05,158.16,157.97,158.06,29277.0,142.625,142.7243,142.5528,142.6341,29277.0
2020-12-30 14:30:00,158.08,158.08,157.41,157.5,34898.0,142.6521,142.6521,142.0475,142.1287,34898.0
2020-12-30 15:00:00,157.42,157.95,157.29,157.84,13840.0,142.0565,142.5348,141.9392,142.4355,13840.0
2020-12-30 15:30:00,157.9,158.06,157.54,157.77,90344.0,142.4897,142.6341,142.1648,142.3724,90344.0
2020-12-31 09:30:00,157.13,157.67,155.65,156.05,38894.0,141.7948,142.2821,140.4593,140.8202,38894.0
2020-12-31 10:00:00,156.0,156.13,155.52,155.76,20468.0,140.7751,140.8924,140.3419,140.5585,20468.0
2020-12-31 10:30:00,155.82,156.64,155.79,156.0,22539.0,140.6127,141.3526,140.5856,140.7751,22539.0
2020-12-31 11:00:00,155.91,156.52,155.75,156.24,19517.0,140.6939,141.2444,140.5495,140.9917,19517.0
2020-12-31 11:30:00,156.28,156.43,156.08,156.4,19313.0,141.0278,141.1631,140.8473,141.1361,19313.0
2020-12-31 12:00:00,156.41,156.97,156.21,156.91,15167.0,141.1451,141.6504,140.9646,141.5963,15167.0
2020-12-31 12:30:00,156.9,157.05,156.73,156.83,13728.0,141.5873,141.7226,141.4339,141.5241,13728.0
2020-12-31 13:00:00,156.84,156.97,156.64,156.69,8795.0,141.5331,141.6504,141.3526,141.3978,8795.0
2020-12-31 13:30:00,156.65,156.87,156.65,156.78,17904.0,141.3617,141.5602,141.3617,141.479,17904.0
2020-12-31 14:00:00,156.81,157.27,156.6,157.04,21908.0,141.5061,141.9212,141.3165,141.7136,21908.0
2020-12-31 14:30:00,157.1,157.11,156.61,156.76,16745.0,141.7677,141.7768,141.3256,141.4609,16745.0
2020-12-31 15:00:00,156.71,157.38,156.65,157.25,33412.0,141.4158,142.0204,141.3617,141.9031,33412.0
2020-12-31 15:30:00,157.23,157.61,157.17,157.51,64641.0,141.8851,142.228,141.8309,142.1377,64641.0
2021-01-04 09:30:00,157.9,159.0,157.5,158.55,30518.0,142.4897,143.4823,142.1287,143.0762,30518.0
2021-01-04 10:00:00,158.75,159.32,158.16,158.78,52740.0,143.2567,143.7711,142.7243,143.2838,52740.0
2021-01-04 10:30:00,158.95,159.57,158.43,158.75,55841.0,143.4372,143.9967,142.9679,143.2567,55841.0
2021-01-04 11:00:00,158.83,158.94,157.67,158.46,37791.0,143.3289,143.4282,142.2821,142.995,37791.0
2021-01-04 11:30:00,158.4,158.79,157.56,157.65,27526.0,142.9409,143.2928,142.1829,142.2641,27526.0
2021-01-04 12:00:00,157.57,157.61,156.33,156.72,33829.0,142.1919,142.228,141.0729,141.4248,33829.0
2021-01-04 12:30:00,156.65,156.77,155.96,156.67,18864.0,141.3617,141.47,140.739,141.3797,18864.0
2021-01-04 13:00:00,156.67,157.84,156.46,157.75,18452.0,141.3797,142.4355,141.1902,142.3543,18452.0
2021-01-04 13:30:00,157.73,158.29,157.56,158.17,24436.0,142.3363,142.8416,142.1829,142.7333,24436.0
2021-01-04 14:00:00,158.12,158.21,157.42,157.88,25079.0,142.6882,142.7694,142.0565,142.4716,25079.0
2021-01-04 14:30:00,157.81,158.0,157.24,157.93,21761.0,142.4085,142.5799,141.8941,142.5167,21761.0
2021-01-04 15:00:00,157.96,158.03,157.13,157.59,39780.0,142.5438,142.607,141.7948,142.2099,39780.0
2021-01-04 15:30:00,157.52,157.86,157.22,157.35,105670.0,142.1468,142.4536,141.876,141.9934,105670.0
2021-01-05 09:30:00,156.23,158.14,156.08,156.09,18246.0,140.9827,142.7062,140.8473,140.8563,18246.0
2021-01-05 10:00:00,156.19,156.87,155.98,156.11,14552.0,140.9466,141.5602,140.7571,140.8744,14552.0
2021-01-05 10:30:00,156.24,156.24,155.34,155.98,33124.0,140.9917,140.9917,140.1795,140.7571,33124.0
2021-01-05 11:00:00,155.99,156.15,155.72,156.03,21532.0,140.7661,140.9105,140.5224,140.8022,21532.0
2021-01-05 11:30:00,156.15,156.73,156.14,156.66,12944.0,140.9105,141.4339,140.9014,141.3707,12944.0
2021-01-05 12:00:00,156.75,157.54,156.75,157.2,18028.0,141.4519,142.1648,141.4519,141.858,18028.0
2021-01-05 12:30:00,157.14,157.2,156.7,156.8,11790.0,141.8038,141.858,141.4068,141.497,11790.0
2021-01-05 13:00:00,156.82,157.11,156.67,157.0,14644.0,141.5151,141.7768,141.3797,141.6775,14644.0
2021-01-05 13:30:00,157.0,157.0,156.31,156.84,15888.0,141.6775,141.6775,141.0548,141.5331,15888.0
2021-01-05 14:00:00,157.0,157.13,156.56,157.02,25430.0,141.6775,141.7948,141.2805,141.6956,25430.0
2021-01-05 14:30:00,157.06,157.08,156.61,156.71,23220.0,141.7317,141.7497,141.3256,141.4158,23220.0
2021-01-05 15:00:00,156.72,156.99,156.64,156.99,40592.0,141.4248,141.6685,141.3526,141.6685,40592.0
2021-01-05 15:30:00,156.98,157.29,156.78,157.15,101493.0,141.6595,141.9392,141.479,141.8129,101493.0
2021-01-06 09:30:00,157.21,161.11,157.21,161.0,30463.0,141.867,145.3864,141.867,145.2871,30463.0
2021-01-06 10:00:00,161.12,162.38,161.12,161.5,90689.0,145.3954,146.5324,145.3954,145.7383,90689.0
2021-01-06 10:30:00,161.6,164.51,161.56,164.31,113079.0,145.8286,148.4546,145.7925,148.2741,113079.0
2021-01-06 11:00:00,164.45,164.66,163.93,164.01,76545.0,148.4004,148.5899,147.9312,148.0034,76545.0
2021-01-06 11:30:00,164.01,164.22,163.64,163.85,98422.0,148.0034,148.1929,147.6695,147.859,98422.0
2021-01-06 12:00:00,163.85,164.1,163.52,163.92,44866.0,147.859,148.0846,147.5612,147.9221,44866.0
2021-01-06 12:30:00,164.0,165.11,163.88,165.1,52249.0,147.9943,148.996,147.8861,148.987,52249.0
2021-01-06 13:00:00,165.11,165.41,164.73,164.95,28877.0,148.996,149.2667,148.6531,148.8516,28877.0
2021-01-06 13:30:00,165.0,165.36,164.84,165.05,54386.0,148.8967,149.2216,148.7524,148.9419,54386.0
2021-01-06 14:00:00,165.08,165.28,164.45,164.65,37498.0,148.9689,149.1494,148.4004,148.5809,37498.0
2021-01-06 14:30:00,164.54,165.0,163.77,164.87,39501.0,148.4816,148.8967,147.7868,148.7794,39501.0
2021-01-06 15:00:00,164.79,165.14,164.34,165.09,40937.0,148.7072,149.0231,148.3012,148.978,40937.0
2021-01-06 15:30:00,165.03,166.79,164.71,166.25,235344.0,148.9238,150.512,148.635,150.0248,235344.0
2021-01-07 09:30:00,166.13,166.3,164.99,165.65,37103.0,149.9165,150.0699,148.8877,149.4833,37103.0
2021-01-07 10:00:00,165.79,165.79,164.6,165.53,22835.0,149.6096,149.6096,148.5358,149.375,22835.0
2021-01-07 10:30:00,165.64,166.44,165.29,166.12,29866.0,149.4743,150.1962,149.1584,149.9074,29866.0
2021-01-07 11:00:00,166.19,167.25,166.18,167.25,21367.0,149.9706,150.9272,149.9616,150.9272,21367.0
2021-01-07 11:30:00,167.46,168.3,167.08,167.93,62182.0,151.1167,151.8747,150.7737,151.5408,62182.0
2021-01-07 12:00:00,167.98,168.7,167.51,168.59,46769.0,151.5859,152.2356,151.1618,152.1364,46769.0
2021-01-07 12:30:00,168.63,168.67,167.71,167.98,37348.0,152.1725,152.2086,151.3423,151.5859,37348.0
2021-01-07 13:00:00,168.0,168.4,167.82,167.98,23407.0,151.604,151.9649,151.4415,151.5859,23407.0
2021-01-07 13:30:00,168.04,168.34,167.95,168.13,72711.0,151.6401,151.9108,151.5588,151.7213,72711.0
2021-01-07 14:00:00,168.13,168.8,168.06,168.32,103453.0,151.7213,152.3259,151.6581,151.8927,103453.0
2021-01-07 14:30:00,168.33,168.78,168.07,168.4,31223.0,151.9018,152.3078,151.6671,151.9649,31223.0
2021-01-07 15:00:00,168.4,168.65,167.97,167.97,16055.0,151.9649,152.1905,151.5769,151.5769,16055.0
2021-01-07 15:30:00,168.02,168.25,167.58,167.58,125329.0,151.622,151.8296,151.2249,151.2249,125329.0
2021-01-08 09:30:00,168.31,170.16,168.25,169.8,44299.0,151.8837,153.5532,151.8296,153.2283,44299.0
2021-01-08 10:00:00,169.81,170.7,169.43,169.9,34361.0,153.2373,154.0405,152.8944,153.3185,34361.0
2021-01-08 10:30:00,169.95,170.6,169.55,170.33,56932.0,153.3636,153.9502,153.0027,153.7066,56932.0
2021-01-08 11:00:00,170.32,171.01,170.0,170.65,59235.0,153.6975,154.3202,153.4088,153.9953,59235.0
2021-01-08 11:30:00,170.74,171.07,170.0,170.99,40408.0,154.0765,154.3743,153.4088,154.3021,40408.0
2021-01-08 12:00:00,171.04,171.07,170.56,171.0,26690.0,154.3473,154.3743,153.9141,154.3112,26690.0
2021-01-08 12:30:00,170.97,171.05,170.47,170.47,18765.0,154.2841,154.3563,153.8329,153.8329,18765.0
2021-01-08 13:00:00,170.57,170.91,168.74,169.15,32233.0,153.9231,154.23,152.2717,152.6417,32233.0
2021-01-08 13:30:00,169.15,169.16,168.09,168.09,38779.0,152.6417,152.6507,151.6852,151.6852,38779.0
2021-01-08 14:00:00,168.09,168.98,168.09,168.81,51088.0,151.6852,152.4883,151.6852,152.3349,51088.0
2021-01-08 14:30:00,168.85,169.18,168.13,169.18,21874.0,152.371,152.6688,151.7213,152.6688,21874.0
2021-01-08 15:00:00,169.15,169.66,169.09,169.32,28057.0,152.6417,153.1019,152.5876,152.7951,28057.0
2021-01-08 15:30:00,169.31,170.33,169.16,170.07,94518.0,152.7861,153.7066,152.6507,153.4719,94518.0
2021-01-11 09:30:00,167.95,171.47,167.35,171.21,54384.0,151.5588,154.7353,151.0174,154.5007,54384.0
2021-01-11 10:00:00,171.13,173.47,170.82,173.45,63482.0,154.4285,156.5401,154.1487,156.5221,63482.0
2021-01-11 10:30:00,173.45,173.85,172.94,173.22,56673.0,156.5221,156.883,156.0618,156.3145,56673.0
2021-01-11 11:00:00,173.25,173.3,171.8,172.03,51157.0,156.3416,156.3867,155.0331,155.2406,51157.0
2021-01-11 11:30:00,172.07,172.19,171.37,171.87,31158.0,155.2767,155.385,154.6451,155.0963,31158.0
2021-01-11 12:00:00,171.84,171.88,171.14,171.27,59086.0,155.0692,155.1053,154.4375,154.5548,59086.0
2021-01-11 12:30:00,171.24,171.44,171.21,171.42,26036.0,154.5277,154.7082,154.5007,154.6902,26036.0
2021-01-11 13:00:00,171.44,171.68,170.99,171.09,24019.0,154.7082,154.9248,154.3021,154.3924,24019.0
2021-01-11 13:30:00,171.11,171.65,171.08,171.44,37411.0,154.4104,154.8977,154.3834,154.7082,37411.0
2021-01-11 14:00:00,171.44,171.73,171.13,171.54,45359.0,154.7082,154.9699,154.4285,154.7985,45359.0
2021-01-11 14:30:00,171.54,172.18,171.52,172.17,35063.0,154.7985,155.376,154.7804,155.367,35063.0
2021-01-11 15:00:00,172.23,172.26,171.15,171.16,36551.0,155.4211,155.4482,154.4465,154.4556,36551.0
2021-01-11 15:30:00,171.17,171.54,170.97,171.01,142942.0,154.4646,154.7985,154.2841,154.3202,142942.0
2021-01-12 09:30:00,170.84,173.65,170.69,173.65,42525.0,154.1668,156.7025,154.0314,156.7025,42525.0
2021-01-12 10:00:00,173.58,175.22,172.9,175.18,115743.0,156.6394,158.1193,156.0257,158.0832,115743.0
2021-01-12 10:30:00,175.32,175.72,174.31,175.43,45985.0,158.2096,158.5705,157.2981,158.3088,45985.0
2021-01-12 11:00:00,175.5,176.16,175.0,175.91,36321.0,158.372,158.9676,157.9208,158.742,36321.0
2021-01-12 11:30:00,175.93,176.71,175.76,176.71,45607.0,158.76,159.4639,158.6066,159.4639,45607.0
2021-01-12 12:00:00,176.72,177.3,176.67,176.88,61845.0,159.4729,159.9963,159.4278,159.6173,61845.0
2021-01-12 12:30:00,176.93,176.93,176.56,176.91,22969.0,159.6624,159.6624,159.3285,159.6444,22969.0
2021-01-12 13:00:00,176.83,177.52,176.5,177.42,45009.0,159.5722,160.1948,159.2744,160.1046,45009.0
2021-01-12 13:30:00,177.44,177.92,177.24,177.54,41231.0,160.1227,160.5558,159.9422,160.2129,41231.0
2021-01-12 14:00:00,177.49,177.75,177.09,177.41,33478.0,160.1678,160.4024,159.8068,160.0956,33478.0
2021-01-12 14:30:00,177.43,177.75,177.07,177.07,38350.0,160.1136,160.4024,159.7888,159.7888,38350.0
2021-01-12 15:00:00,177.07,177.15,175.91,176.24,139015.0,159.7888,159.861,158.742,159.0398,139015.0
2021-01-12 15:30:00,176.23,176.91,176.06,176.56,106724.0,159.0307,159.6444,158.8773,159.3285,106724.0
2021-01-13 09:30:00,175.94,176.11,174.08,174.82,25733.0,158.7691,158.9225,157.0906,157.7584,25733.0
2021-01-13 10:00:00,174.86,174.92,173.34,173.91,20717.0,157.7945,157.8486,156.4228,156.9372,20717.0
2021-01-13 10:30:00,173.95,174.05,173.33,173.56,24047.0,156.9733,157.0635,156.4138,156.6213,24047.0
2021-01-13 11:00:00,173.47,174.3,173.08,174.18,14597.0,156.5401,157.2891,156.1882,157.1808,14597.0
2021-01-13 11:30:00,174.2,174.23,173.36,173.43,29621.0,157.1989,157.2259,156.4408,156.504,29621.0
2021-01-13 12:00:00,173.47,173.59,172.75,172.77,19075.0,156.5401,156.6484,155.8904,155.9084,19075.0
2021-01-13 12:30:00,172.77,173.23,172.36,173.22,25816.0,155.9084,156.3235,155.5384,156.3145,25816.0
2021-01-13 13:00:00,173.16,173.22,172.77,172.86,18802.0,156.2604,156.3145,155.9084,155.9896,18802.0
2021-01-13 13:30:00,172.91,173.04,172.64,172.7,30809.0,156.0348,156.1521,155.7911,155.8453,30809.0
2021-01-13 14:00:00,172.66,172.92,172.3,172.42,67286.0,155.8092,156.0438,155.4843,155.5926,67286.0
2021-01-13 14:30:00,172.37,172.41,171.61,172.34,47137.0,155.5475,155.5836,154.8616,155.5204,47137.0
2021-01-13 15:00:00,172.25,172.51,171.49,171.91,46203.0,155.4392,155.6738,154.7533,155.1324,46203.0
2021-01-13 15:30:00,171.89,172.61,171.25,171.76,152199.0,155.1143,155.764,154.5368,154.997,152199.0
2021-01-14 09:30:00,172.91,172.91,170.99,170.99,19245.0,156.0348,156.0348,154.3021,154.3021,19245.0
2021-01-14 10:00:00,170.98,171.49,170.64,170.85,40508.0,154.2931,154.7533,153.9863,154.1758,40508.0
2021-01-14 10:30:00,170.84,170.85,169.28,169.39,24341.0,154.1668,154.1758,152.759,152.8583,24341.0
2021-01-14 11:00:00,169.46,170.01,168.49,169.83,66420.0,152.9215,153.4178,152.0461,153.2554,66420.0
2021-01-14 11:30:00,169.81,170.0,168.93,168.94,31584.0,153.2373,153.4088,152.4432,152.4522,31584.0
2021-01-14 12:00:00,168.97,169.28,168.22,168.34,39362.0,152.4793,152.759,151.8025,151.9108,39362.0
2021-01-14 12:30:00,168.5,168.85,167.75,168.85,30391.0,152.0552,152.371,151.3784,152.371,30391.0
2021-01-14 13:00:00,168.9,169.45,168.53,168.73,20388.0,152.4161,152.9124,152.0822,152.2627,20388.0
2021-01-14 13:30:00,168.81,169.3,168.81,168.96,15413.0,152.3349,152.7771,152.3349,152.4703,15413.0
2021-01-14 14:00:00,168.84,170.02,168.17,169.53,103164.0,152.362,153.4268,151.7574,152.9846,103164.0
2021-01-14 14:30:00,169.53,169.61,168.43,168.71,30713.0,152.9846,153.0568,151.992,152.2447,30713.0
2021-01-14 15:00:00,168.65,169.0,168.33,168.58,25273.0,152.1905,152.5064,151.9018,152.1274,25273.0
2021-01-14 15:30:00,168.62,169.2,168.37,168.76,156873.0,152.1634,152.6868,151.9378,152.2898,156873.0
2021-01-15 09:30:00,167.43,168.0,165.31,167.37,68590.0,151.0896,151.604,149.1765,151.0354,68590.0
2021-01-15 10:00:00,167.24,167.25,165.04,165.53,41324.0,150.9181,150.9272,148.9328,149.375,41324.0
2021-01-15 10:30:00,165.38,165.82,165.1,165.53,28507.0,149.2397,149.6367,148.987,149.375,28507.0
2021-01-15 11:00:00,165.42,166.08,164.99,165.81,23238.0,149.2758,149.8713,148.8877,149.6277,23238.0
2021-01-15 11:30:00,165.74,166.04,165.23,165.56,24181.0,149.5645,149.8352,149.1043,149.4021,24181.0
2021-01-15 12:00:00,165.42,165.77,165.19,165.25,16913.0,149.2758,149.5916,149.0682,149.1223,16913.0
2021-01-15 12:30:00,165.32,166.39,165.16,166.17,31671.0,149.1855,150.1511,149.0411,149.9526,31671.0
2021-01-15 13:00:00,166.11,166.59,165.96,166.05,18869.0,149.8984,150.3316,149.7631,149.8443,18869.0
2021-01-15 13:30:00,166.03,166.26,165.49,166.05,41424.0,149.8262,150.0338,149.3389,149.8443,41424.0
2021-01-15 14:00:00,166.05,166.45,166.02,166.21,49754.0,149.8443,150.2052,149.8172,149.9887,49754.0
2021-01-15 14:30:00,166.32,166.54,166.09,166.2,35672.0,150.0879,150.2864,149.8804,149.9796,35672.0
2021-01-15 15:00:00,166.23,166.49,165.79,165.79,34334.0,150.0067,150.2413,149.6096,149.6096,34334.0
2021-01-15 15:30:00,165.7,165.7,164.94,165.26,129374.0,149.5284,149.5284,148.8426,149.1314,129374.0
2021-01-19 09:30:00,165.11,165.84,163.19,163.55,36833.0,148.996,149.6548,147.2634,147.5883,36833.0
2021-01-19 10:00:00,163.41,164.28,163.32,164.05,24805.0,147.4619,148.247,147.3807,148.0395,24805.0
2021-01-19 10:30:00,163.97,166.2,163.97,165.66,30305.0,147.9673,149.9796,147.9673,149.4923,30305.0
2021-01-19 11:00:00,165.57,166.58,165.38,166.53,37360.0,149.4111,150.3225,149.2397,150.2774,37360.0
2021-01-19 11:30:00,166.45,167.12,165.93,166.0,56075.0,150.2052,150.8098,149.736,149.7991,56075.0
2021-01-19 12:00:00,166.21,166.34,165.41,165.59,12145.0,149.9887,150.106,149.2667,149.4292,12145.0
2021-01-19 12:30:00,165.56,166.7,165.48,166.7,12654.0,149.4021,150.4308,149.3299,150.4308,12654.0
2021-01-19 13:00:00,166.62,166.62,165.33,165.34,15105.0,150.3586,150.3586,149.1945,149.2036,15105.0
2021-01-19 13:30:00,165.3,165.63,165.13,165.42,15430.0,149.1675,149.4653,149.0141,149.2758,15430.0
2021-01-19 14:00:00,165.39,166.24,165.34,166.01,24720.0,149.2487,150.0157,149.2036,149.8082,24720.0
2021-01-19 14:30:00,166.01,166.43,165.73,166.29,32867.0,149.8082,150.1872,149.5555,150.0608,32867.0
2021-01-19 15:00:00,166.32,166.57,166.12,166.57,31742.0,150.0879,150.3135,149.9074,150.3135,31742.0
2021-01-19 15:30:00,166.67,166.73,165.74,165.93,158212.0,150.4038,150.4579,149.5645,149.736,158212.0
2021-01-20 09:30:00,166.04,166.2,164.38,165.02,22679.0,149.8352,149.9796,148.3373,148.9148,22679.0
2021-01-20 10:00:00,165.17,166.12,164.88,165.87,17499.0,149.0502,149.9074,148.7885,149.6818,17499.0
2021-01-20 10:30:00,165.96,166.48,165.81,166.19,29099.0,149.7631,150.2323,149.6277,149.9706,29099.0
2021-01-20 11:00:00,166.2,166.2,164.99,165.28,14245.0,149.9796,149.9796,148.8877,149.1494,14245.0
2021-01-20 11:30:00,165.31,166.01,165.28,165.94,14919.0,149.1765,149.8082,149.1494,149.745,14919.0
2021-01-20 12:00:00,166.02,166.02,165.59,165.72,11766.0,149.8172,149.8172,149.4292,149.5465,11766.0
2021-01-20 12:30:00,165.76,166.01,165.7,165.77,8392.0,149.5826,149.8082,149.5284,149.5916,8392.0
2021-01-20 13:00:00,165.89,166.07,165.53,165.53,8043.0,149.6999,149.8623,149.375,149.375,8043.0
2021-01-20 13:30:00,165.57,166.0,165.5,166.0,8779.0,149.4111,149.7991,149.3479,149.7991,8779.0
2021-01-20 14:00:00,166.0,166.05,165.0,165.13,14532.0,149.7991,149.8443,148.8967,149.0141,14532.0
2021-01-20 14:30:00,165.17,165.3,164.58,164.66,23410.0,149.0502,149.1675,148.5177,148.5899,23410.0
2021-01-20 15:00:00,164.62,164.67,164.21,164.48,14640.0,148.5538,148.599,148.1838,148.4275,14640.0
2021-01-20 15:30:00,164.51,165.33,164.43,165.19,84230.0,148.4546,149.1945,148.3824,149.0682,84230.0
2021-01-21 09:30:00,165.02,166.93,165.02,166.44,15421.0,148.9148,150.6384,148.9148,150.1962,15421.0
2021-01-21 10:00:00,166.22,166.83,165.63,166.83,14937.0,149.9977,150.5481,149.4653,150.5481,14937.0
2021-01-21 10:30:00,166.84,166.89,166.29,166.43,13874.0,150.5572,150.6023,150.0608,150.1872,13874.0
2021-01-21 11:00:00,166.43,166.61,165.8,166.16,11108.0,150.1872,150.3496,149.6187,149.9435,11108.0
2021-01-21 11:30:00,166.25,166.36,165.77,166.36,4600.0,150.0248,150.124,149.5916,150.124,4600.0
2021-01-21 12:00:00,166.26,166.41,165.73,166.01,5333.0,150.0338,150.1691,149.5555,149.8082,5333.0
2021-01-21 12:30:00,166.0,166.09,165.41,165.67,8126.0,149.7991,149.8804,149.2667,149.5014,8126.0
2021-01-21 13:00:00,165.76,165.83,165.49,165.79,7460.0,149.5826,149.6457,149.3389,149.6096,7460.0
2021-01-21 13:30:00,165.97,166.29,165.94,166.1,10942.0,149.7721,150.0608,149.745,149.8894,10942.0
2021-01-21 14:00:00,166.18,167.46,166.04,167.15,40536.0,149.9616,151.1167,149.8352,150.8369,40536.0
2021-01-21 14:30:00,167.36,167.78,166.64,166.83,31318.0,151.0264,151.4054,150.3767,150.5481,31318.0
2021-01-21 15:00:00,166.8,167.04,166.61,166.92,12151.0,150.5211,150.7376,150.3496,150.6294,12151.0
2021-01-21 15:30:00,167.0,167.16,166.57,166.69,90182.0,150.7016,150.8459,150.3135,150.4218,90182.0
2021-01-22 09:30:00,165.59,166.45,163.65,165.28,39818.0,149.4292,150.2052,147.6785,149.1494,39818.0
2021-01-22 10:00:00,165.72,165.82,164.36,164.41,10858.0,149.5465,149.6367,148.3192,148.3643,10858.0
2021-01-22 10:30:00,164.48,165.18,164.09,165.04,9928.0,148.4275,149.0592,148.0756,148.9328,9928.0
2021-01-22 11:00:00,164.97,165.16,163.9,164.4,14290.0,148.8697,149.0411,147.9041,148.3553,14290.0
2021-01-22 11:30:00,164.52,165.1,164.46,164.71,17678.0,148.4636,148.987,148.4094,148.635,17678.0
2021-01-22 12:00:00,164.67,165.5,164.65,164.84,19701.0,148.599,149.3479,148.5809,148.7524,19701.0
2021-01-22 12:30:00,164.86,165.49,164.68,165.0,14931.0,148.7704,149.3389,148.608,148.8967,14931.0
2021-01-22 13:00:00,165.0,165.0,164.12,164.6,12893.0,148.8967,148.8967,148.1026,148.5358,12893.0
2021-01-22 13:30:00,164.63,164.68,163.89,163.89,18480.0,148.5629,148.608,147.8951,147.8951,18480.0
2021-01-22 14:00:00,163.88,164.63,163.83,164.08,19369.0,147.8861,148.5629,147.8409,148.0665,19369.0
2021-01-22 14:30:00,164.04,164.18,163.56,163.57,17830.0,148.0304,148.1568,147.5973,147.6063,17830.0
2021-01-22 15:00:00,163.6,164.2,163.41,163.91,40792.0,147.6334,148.1748,147.4619,147.9131,40792.0
2021-01-22 15:30:00,163.84,163.91,163.15,163.76,163038.0,147.85,147.9131,147.2273,147.7778,163038.0
2021-01-25 09:30:00,163.68,164.68,161.05,161.05,35574.0,147.7056,148.608,145.3322,145.3322,35574.0
2021-01-25 10:00:00,161.03,162.38,160.72,160.81,50843.0,145.3142,146.5324,145.0345,145.1157,50843.0
2021-01-25 10:30:00,160.71,160.71,157.53,157.53,94515.0,145.0254,145.0254,142.1558,142.1558,94515.0
2021-01-25 11:00:00,157.49,157.95,156.38,157.14,74339.0,142.1197,142.5348,141.118,141.8038,74339.0
2021-01-25 11:30:00,157.29,159.89,157.21,158.43,136712.0,141.9392,144.2855,141.867,142.9679,136712.0
2021-01-25 12:00:00,158.42,160.05,157.51,160.05,229474.0,142.9589,144.4298,142.1377,144.4298,229474.0
2021-01-25 12:30:00,160.05,161.42,159.91,161.23,57895.0,144.4298,145.6661,144.3035,145.4947,57895.0
2021-01-25 13:00:00,161.25,162.08,161.16,161.42,42304.0,145.5127,146.2617,145.4315,145.6661,42304.0
2021-01-25 13:30:00,161.42,162.58,161.37,161.45,51714.0,145.6661,146.7129,145.621,145.6932,51714.0
2021-01-25 14:00:00,161.4,161.49,159.69,159.69,87643.0,145.6481,145.7293,144.105,144.105,87643.0
2021-01-25 14:30:00,159.71,160.05,158.3,159.46,89046.0,144.123,144.4298,142.8506,143.8974,89046.0
2021-01-25 15:00:00,159.46,160.96,159.46,160.51,214751.0,143.8974,145.251,143.8974,144.8449,214751.0
2021-01-25 15:30:00,160.52,161.01,159.37,159.68,252063.0,144.854,145.2962,143.8162,144.096,252063.0
2021-01-26 09:30:00,160.01,160.11,157.49,157.68,32950.0,144.3937,144.484,142.1197,142.2911,32950.0
2021-01-26 10:00:00,157.67,158.11,157.15,157.61,23465.0,142.2821,142.6792,141.8129,142.228,23465.0
2021-01-26 10:30:00,157.49,157.86,156.59,156.6,26945.0,142.1197,142.4536,141.3075,141.3165,26945.0
2021-01-26 11:00:00,156.79,159.46,156.56,159.4,50260.0,141.488,143.8974,141.2805,143.8433,50260.0
2021-01-26 11:30:00,159.34,159.41,158.08,158.08,36076.0,143.7891,143.8523,142.6521,142.6521,36076.0
2021-01-26 12:00:00,158.17,158.37,157.36,157.64,20347.0,142.7333,142.9138,142.0024,142.255,20347.0
2021-01-26 12:30:00,157.74,157.83,156.72,156.87,18158.0,142.3453,142.4265,141.4248,141.5602,18158.0
2021-01-26 13:00:00,156.96,157.32,156.73,157.22,21855.0,141.6414,141.9663,141.4339,141.876,21855.0
2021-01-26 13:30:00,157.16,157.46,156.83,156.83,46224.0,141.8219,142.0926,141.5241,141.5241,46224.0
2021-01-26 14:00:00,156.94,157.6,156.68,156.77,32553.0,141.6234,142.219,141.3887,141.47,32553.0
2021-01-26 14:30:00,156.68,157.39,156.6,157.17,32014.0,141.3887,142.0294,141.3165,141.8309,32014.0
2021-01-26 15:00:00,157.12,158.28,157.08,158.17,41623.0,141.7858,142.8326,141.7497,142.7333,41623.0
2021-01-26 15:30:00,158.27,159.05,157.46,157.63,168636.0,142.8236,143.5274,142.0926,142.246,168636.0
2021-01-27 09:30:00,152.65,154.45,143.15,145.15,487763.0,137.752,139.3764,129.1792,130.984,487763.0
2021-01-27 10:00:00,144.94,147.52,143.79,146.58,282219.0,130.7945,133.1227,129.7567,132.2745,282219.0
2021-01-27 10:30:00,146.66,147.32,145.53,147.19,123578.0,132.3466,132.9422,131.3269,132.8249,123578.0
2021-01-27 11:00:00,147.15,149.4,146.78,149.23,246692.0,132.7888,134.8192,132.4549,134.6658,246692.0
2021-01-27 11:30:00,149.38,150.38,147.5,148.2,171072.0,134.8012,135.7036,133.1047,133.7363,171072.0
2021-01-27 12:00:00,148.29,148.87,146.97,147.35,157270.0,133.8176,134.341,132.6264,132.9693,157270.0
2021-01-27 12:30:00,147.35,148.22,146.11,146.59,100647.0,132.9693,133.7544,131.8503,132.2835,100647.0
2021-01-27 13:00:00,146.65,148.75,146.65,148.11,91877.0,132.3376,134.2327,132.3376,133.6551,91877.0
2021-01-27 13:30:00,148.09,150.61,148.08,149.63,166634.0,133.6371,135.9111,133.6281,135.0268,166634.0
2021-01-27 14:00:00,149.61,149.97,148.47,148.75,176879.0,135.0087,135.3336,133.98,134.2327,176879.0
2021-01-27 14:30:00,148.75,148.93,147.01,147.4,88267.0,134.2327,134.3951,132.6625,133.0144,88267.0
2021-01-27 15:00:00,147.4,149.03,146.7,148.38,141683.0,133.0144,134.4853,132.3827,133.8988,141683.0
2021-01-27 15:30:00,148.45,148.68,147.51,147.93,252992.0,133.9619,134.1695,133.1137,133.4927,252992.0
2021-01-28 09:30:00,149.62,150.22,148.5,150.08,83358.0,135.0178,135.5592,134.0071,135.4329,83358.0
2021-01-28 10:00:00,150.0,151.82,149.85,150.49,90744.0,135.3607,137.0031,135.2253,135.8029,90744.0
2021-01-28 10:30:00,150.57,151.66,150.43,151.35,73668.0,135.875,136.8587,135.7487,136.5789,73668.0
2021-01-28 11:00:00,151.29,152.89,151.1,152.44,110557.0,136.5248,137.9686,136.3533,137.5625,110557.0
2021-01-28 11:30:00,152.54,154.67,152.08,154.67,98001.0,137.6528,139.5749,137.2377,139.5749,98001.0
2021-01-28 12:00:00,154.57,154.61,152.04,152.63,88342.0,139.4847,139.5208,137.2016,137.734,88342.0
2021-01-28 12:30:00,152.62,153.43,152.33,152.52,62341.0,137.725,138.4559,137.4633,137.6347,62341.0
2021-01-28 13:00:00,152.66,153.87,152.04,153.65,55672.0,137.7611,138.853,137.2016,138.6545,55672.0
2021-01-28 13:30:00,153.7,153.86,152.75,153.09,64255.0,138.6996,138.844,137.8423,138.1491,64255.0
2021-01-28 14:00:00,153.01,153.35,152.61,153.24,41175.0,138.0769,138.3837,137.716,138.2845,41175.0
2021-01-28 14:30:00,153.26,154.13,152.58,153.96,146237.0,138.3025,139.0876,137.6889,138.9342,146237.0
2021-01-28 15:00:00,153.88,154.01,153.27,153.55,66647.0,138.862,138.9793,138.3115,138.5642,66647.0
2021-01-28 15:30:00,153.49,153.87,153.07,153.33,150833.0,138.5101,138.853,138.1311,138.3657,150833.0
2021-01-29 09:30:00,153.0,153.44,149.31,151.72,71880.0,138.0679,138.4649,134.738,136.9128,71880.0
2021-01-29 10:00:00,151.83,154.55,151.47,152.52,66742.0,137.0121,139.4666,136.6872,137.6347,66742.0
2021-01-29 10:30:00,152.55,152.92,151.74,152.11,37908.0,137.6618,137.9957,136.9309,137.2648,37908.0
2021-01-29 11:00:00,152.17,153.27,151.94,152.54,58143.0,137.3189,138.3115,137.1113,137.6528,58143.0
2021-01-29 11:30:00,152.64,152.64,151.42,152.09,53212.0,137.743,137.743,136.6421,137.2467,53212.0
2021-01-29 12:00:00,152.11,152.25,150.31,150.61,47958.0,137.2648,137.3911,135.6404,135.9111,47958.0
2021-01-29 12:30:00,150.51,150.63,148.76,149.06,118944.0,135.8209,135.9292,134.2417,134.5124,118944.0
2021-01-29 13:00:00,148.99,149.85,148.28,149.74,65977.0,134.4492,135.2253,133.8085,135.1261,65977.0
2021-01-29 13:30:00,149.68,149.86,148.79,149.1,32767.0,135.0719,135.2343,134.2688,134.5485,32767.0
2021-01-29 14:00:00,149.12,150.11,149.07,149.23,36751.0,134.5666,135.4599,134.5214,134.6658,36751.0
2021-01-29 14:30:00,149.22,149.81,148.86,149.69,40517.0,134.6568,135.1892,134.3319,135.0809,40517.0
2021-01-29 15:00:00,149.82,150.72,149.82,150.41,56266.0,135.1982,136.0104,135.1982,135.7307,56266.0
2021-01-29 15:30:00,150.45,150.95,148.97,149.14,150274.0,135.7668,136.218,134.4312,134.5846,150274.0
2021-02-01 09:30:00,151.13,155.5,150.51,154.67,119496.0,136.3804,140.3239,135.8209,139.5749,119496.0
2021-02-01 10:00:00,154.45,155.02,152.95,152.95,70483.0,139.3764,139.8907,138.0228,138.0228,70483.0
2021-02-01 10:30:00,152.72,153.52,152.32,152.54,69119.0,137.8152,138.5371,137.4543,137.6528,69119.0
2021-02-01 11:00:00,152.55,154.14,152.3,152.73,66629.0,137.6618,139.0966,137.4362,137.8242,66629.0
2021-02-01 11:30:00,152.71,154.08,151.85,152.03,67976.0,137.8062,139.0425,137.0301,137.1926,67976.0
2021-02-01 12:00:00,152.02,152.09,150.18,150.29,111956.0,137.1835,137.2467,135.5231,135.6224,111956.0
2021-02-01 12:30:00,150.41,151.52,150.09,150.72,74671.0,135.7307,136.7323,135.4419,136.0104,74671.0
2021-02-01 13:00:00,150.71,151.93,150.03,151.5,80157.0,136.0014,137.1023,135.3877,136.7143,80157.0
2021-02-01 13:30:00,151.55,151.75,150.78,151.58,48581.0,136.7594,136.9399,136.0646,136.7865,48581.0
2021-02-01 14:00:00,151.53,152.34,151.2,152.05,36117.0,136.7414,137.4723,136.4436,137.2106,36117.0
2021-02-01 14:30:00,152.11,152.48,150.59,150.62,104243.0,137.2648,137.5986,135.8931,135.9202,104243.0
2021-02-01 15:00:00,150.57,151.51,150.34,151.37,73131.0,135.875,136.7233,135.6675,136.597,73131.0
2021-02-01 15:30:00,151.37,151.49,150.7,150.98,227003.0,136.597,136.7053,135.9924,136.245,227003.0
2021-02-02 09:30:00,151.87,154.17,151.08,153.69,102644.0,137.0482,139.1237,136.3353,138.6905,102644.0
2021-02-02 10:00:00,153.73,154.58,153.16,153.9,67096.0,138.7266,139.4937,138.2123,138.8801,67096.0
2021-02-02 10:30:00,153.81,154.98,153.7,154.8,86672.0,138.7988,139.8547,138.6996,139.6922,86672.0
2021-02-02 11:00:00,154.7,155.71,154.22,154.9,56319.0,139.602,140.5134,139.1688,139.7825,56319.0
2021-02-02 11:30:00,154.99,156.34,154.46,155.87,159298.0,139.8637,141.0819,139.3854,140.6578,159298.0
2021-02-02 12:00:00,156.0,156.58,155.23,155.47,102540.0,140.7751,141.2985,140.0803,140.2968,102540.0
2021-02-02 12:30:00,155.56,156.0,155.43,156.0,21007.0,140.378,140.7751,140.2607,140.7751,21007.0
2021-02-02 13:00:00,155.98,155.98,154.96,155.2,15123.0,140.7571,140.7571,139.8366,140.0532,15123.0
2021-02-02 13:30:00,155.27,155.37,154.78,155.1,23622.0,140.1163,140.2066,139.6742,139.9629,23622.0
2021-02-02 14:00:00,155.11,155.79,155.1,155.34,19532.0,139.972,140.5856,139.9629,140.1795,19532.0
2021-02-02 14:30:00,155.45,155.98,155.37,155.86,78358.0,140.2788,140.7571,140.2066,140.6488,78358.0
2021-02-02 15:00:00,155.85,155.85,154.77,154.79,29126.0,140.6397,140.6397,139.6651,139.6832,29126.0
2021-02-02 15:30:00,154.8,155.05,154.07,154.08,105783.0,139.6922,139.9178,139.0335,139.0425,105783.0
2021-02-03 09:30:00,155.11,155.88,154.79,155.31,82735.0,139.972,140.6668,139.6832,140.1524,82735.0
2021-02-03 10:00:00,155.11,155.49,152.78,152.78,36175.0,139.972,140.3149,137.8694,137.8694,36175.0
2021-02-03 10:30:00,152.78,153.61,152.13,153.4,65709.0,137.8694,138.6184,137.2828,138.4289,65709.0
2021-02-03 11:00:00,153.4,154.33,152.93,154.22,27429.0,138.4289,139.2681,138.0047,139.1688,27429.0
2021-02-03 11:30:00,154.32,154.42,153.8,153.8,20243.0,139.2591,139.3493,138.7898,138.7898,20243.0
2021-02-03 12:00:00,153.84,154.23,153.66,154.1,13724.0,138.8259,139.1778,138.6635,139.0605,13724.0
2021-02-03 12:30:00,154.07,154.07,153.82,153.96,50216.0,139.0335,139.0335,138.8079,138.9342,50216.0
2021-02-03 13:00:00,153.93,155.12,153.81,155.11,61831.0,138.9071,139.981,138.7988,139.972,61831.0
2021-02-03 13:30:00,155.12,155.67,155.05,155.56,28372.0,139.981,140.4773,139.9178,140.378,28372.0
2021-02-03 14:00:00,155.65,155.74,155.1,155.5,18692.0,140.4593,140.5405,139.9629,140.3239,18692.0
2021-02-03 14:30:00,155.51,156.33,155.48,155.59,20561.0,140.3329,141.0729,140.3059,140.4051,20561.0
2021-02-03 15:00:00,155.73,155.84,154.97,155.01,71044.0,140.5315,140.6307,139.8456,139.8817,71044.0
2021-02-03 15:30:00,155.0,155.38,154.34,155.28,235664.0,139.8727,140.2156,139.2771,140.1254,235664.0
2021-02-04 09:30:00,156.53,159.24,156.44,159.09,60868.0,141.2534,143.6989,141.1722,143.5635,60868.0
2021-02-04 10:00:00,159.27,159.54,156.39,156.51,35568.0,143.726,143.9696,141.127,141.2353,35568.0
2021-02-04 10:30:00,156.46,157.02,155.55,156.74,34359.0,141.1902,141.6956,140.369,141.4429,34359.0
2021-02-04 11:00:00,156.69,157.0,155.64,156.01,23193.0,141.3978,141.6775,140.4502,140.7841,23193.0
2021-02-04 11:30:00,155.95,156.47,155.78,155.82,18008.0,140.73,141.1992,140.5766,140.6127,18008.0
2021-02-04 12:00:00,155.79,156.47,155.51,156.0,25706.0,140.5856,141.1992,140.3329,140.7751,25706.0
2021-02-04 12:30:00,156.0,157.07,155.97,156.47,28035.0,140.7751,141.7407,140.748,141.1992,28035.0
2021-02-04 13:00:00,156.41,156.6,155.8,156.14,16358.0,141.1451,141.3165,140.5946,140.9014,16358.0
2021-02-04 13:30:00,156.14,158.36,155.97,158.36,56034.0,140.9014,142.9048,140.748,142.9048,56034.0
2021-02-04 14:00:00,158.37,158.79,157.78,158.06,32050.0,142.9138,143.2928,142.3814,142.6341,32050.0
2021-02-04 14:30:00,158.05,158.05,157.47,157.92,26948.0,142.625,142.625,142.1016,142.5077,26948.0
2021-02-04 15:00:00,157.84,158.57,157.71,158.4,34680.0,142.4355,143.0943,142.3182,142.9409,34680.0
2021-02-04 15:30:00,158.38,158.69,158.1,158.61,104534.0,142.9228,143.2026,142.6702,143.1304,104534.0
2021-02-05 09:30:00,159.98,160.25,158.02,158.39,60745.0,144.3667,144.6103,142.598,142.9319,60745.0
2021-02-05 10:00:00,158.31,158.35,157.36,157.49,24580.0,142.8597,142.8958,142.0024,142.1197,24580.0
2021-02-05 10:30:00,157.6,158.24,157.23,157.4,57056.0,142.219,142.7965,141.8851,142.0385,57056.0
2021-02-05 11:00:00,157.47,158.04,157.18,157.86,33027.0,142.1016,142.616,141.8399,142.4536,33027.0
2021-02-05 11:30:00,158.14,158.14,156.62,156.69,15662.0,142.7062,142.7062,141.3346,141.3978,15662.0
2021-02-05 12:00:00,156.72,157.13,156.5,157.07,19895.0,141.4248,141.7948,141.2263,141.7407,19895.0
2021-02-05 12:30:00,156.99,157.23,156.82,157.12,17955.0,141.6685,141.8851,141.5151,141.7858,17955.0
2021-02-05 13:00:00,157.08,157.2,156.5,156.79,24677.0,141.7497,141.858,141.2263,141.488,24677.0
2021-02-05 13:30:00,156.81,157.53,156.81,157.01,38271.0,141.5061,142.1558,141.5061,141.6865,38271.0
2021-02-05 14:00:00,156.97,157.39,156.97,157.14,19044.0,141.6504,142.0294,141.6504,141.8038,19044.0
2021-02-05 14:30:00,157.16,157.69,157.01,157.38,88964.0,141.8219,142.3002,141.6865,142.0204,88964.0
2021-02-05 15:00:00,157.44,157.69,156.94,157.07,18507.0,142.0746,142.3002,141.6234,141.7407,18507.0
2021-02-05 15:30:00,157.06,157.43,156.82,157.28,183794.0,141.7317,142.0655,141.5151,141.9302,183794.0
2021-02-08 09:30:00,158.38,160.02,158.03,158.66,86506.0,142.9228,144.4028,142.607,143.1755,86506.0
2021-02-08 10:00:00,158.68,158.88,157.56,157.63,54422.0,143.1935,143.374,142.1829,142.246,54422.0
2021-02-08 10:30:00,157.73,158.83,157.56,158.61,125087.0,142.3363,143.3289,142.1829,143.1304,125087.0
2021-02-08 11:00:00,158.78,159.55,158.71,159.09,35637.0,143.2838,143.9786,143.2206,143.5635,35637.0
2021-02-08 11:30:00,159.21,159.29,158.26,158.73,27261.0,143.6718,143.744,142.8145,143.2387,27261.0
2021-02-08 12:00:00,158.67,158.93,158.31,158.64,23766.0,143.1845,143.4191,142.8597,143.1575,23766.0
2021-02-08 12:30:00,158.61,159.23,158.4,159.02,16741.0,143.1304,143.6899,142.9409,143.5004,16741.0
2021-02-08 13:00:00,159.07,159.18,158.5,158.6,16548.0,143.5455,143.6448,143.0311,143.1214,16548.0
2021-02-08 13:30:00,158.56,158.77,158.3,158.37,13506.0,143.0853,143.2748,142.8506,142.9138,13506.0
2021-02-08 14:00:00,158.42,158.63,158.14,158.55,29267.0,142.9589,143.1484,142.7062,143.0762,29267.0
2021-02-08 14:30:00,158.53,159.19,158.49,158.88,27531.0,143.0582,143.6538,143.0221,143.374,27531.0
2021-02-08 15:00:00,158.85,158.9,158.34,158.58,27377.0,143.347,143.3921,142.8867,143.1033,27377.0
2021-02-08 15:30:00,158.62,158.83,157.96,158.44,133676.0,143.1394,143.3289,142.5438,142.977,133676.0
2021-02-09 09:30:00,158.0,160.34,157.4,159.72,35984.0,142.5799,144.6915,142.0385,144.132,35984.0
2021-02-09 10:00:00,159.63,159.63,158.88,159.04,19967.0,144.0508,144.0508,143.374,143.5184,19967.0
2021-02-09 10:30:00,158.97,159.53,158.71,159.34,21157.0,143.4552,143.9606,143.2206,143.7891,21157.0
2021-02-09 11:00:00,159.34,160.07,159.06,160.07,19259.0,143.7891,144.4479,143.5365,144.4479,19259.0
2021-02-09 11:30:00,160.01,161.12,159.97,161.0,35775.0,144.3937,145.3954,144.3576,145.2871,35775.0
2021-02-09 12:00:00,160.99,161.71,160.98,161.61,33972.0,145.2781,145.9278,145.2691,145.8376,33972.0
2021-02-09 12:30:00,161.7,162.14,161.44,161.88,23277.0,145.9188,146.3159,145.6842,146.0812,23277.0
2021-02-09 13:00:00,161.89,161.97,161.51,161.68,22726.0,146.0903,146.1625,145.7474,145.9008,22726.0
2021-02-09 13:30:00,161.65,161.69,161.23,161.65,17485.0,145.8737,145.9098,145.4947,145.8737,17485.0
2021-02-09 14:00:00,161.53,161.95,161.53,161.81,20292.0,145.7654,146.1444,145.7654,146.0181,20292.0
2021-02-09 14:30:00,161.86,161.9,161.26,161.26,19335.0,146.0632,146.0993,145.5218,145.5218,19335.0
2021-02-09 15:00:00,161.25,161.69,161.25,161.25,28574.0,145.5127,145.9098,145.5127,145.5127,28574.0
2021-02-09 15:30:00,161.27,161.32,160.44,160.66,119481.0,145.5308,145.5759,144.7818,144.9803,119481.0
2021-02-10 09:30:00,161.77,162.77,160.62,160.77,57664.0,145.982,146.8844,144.9442,145.0796,57664.0
2021-02-10 10:00:00,160.8,161.03,158.96,159.87,58873.0,145.1066,145.3142,143.4462,144.2674,58873.0
2021-02-10 10:30:00,160.06,160.26,158.4,159.06,49078.0,144.4389,144.6193,142.9409,143.5365,49078.0
2021-02-10 11:00:00,159.12,159.89,158.87,159.53,26368.0,143.5906,144.2855,143.365,143.9606,26368.0
2021-02-10 11:30:00,159.53,160.01,159.14,159.91,14896.0,143.9606,144.3937,143.6087,144.3035,14896.0
2021-02-10 12:00:00,160.0,160.0,159.01,159.53,25875.0,144.3847,144.3847,143.4913,143.9606,25875.0
2021-02-10 12:30:00,159.53,160.23,159.45,160.15,18390.0,143.9606,144.5923,143.8884,144.5201,18390.0
2021-02-10 13:00:00,160.09,161.34,160.08,161.27,28391.0,144.4659,145.5939,144.4569,145.5308,28391.0
2021-02-10 13:30:00,161.31,162.05,161.27,162.05,37805.0,145.5669,146.2347,145.5308,146.2347,37805.0
2021-02-10 14:00:00,162.07,162.81,161.96,162.62,53062.0,146.2527,146.9205,146.1534,146.749,53062.0
2021-02-10 14:30:00,162.69,163.5,162.51,162.61,66062.0,146.8122,147.5431,146.6498,146.74,66062.0
2021-02-10 15:00:00,162.61,162.68,162.02,162.12,48517.0,146.74,146.8032,146.2076,146.2978,48517.0
2021-02-10 15:30:00,162.15,162.32,161.56,161.86,112898.0,146.3249,146.4783,145.7925,146.0632,112898.0
2021-02-11 09:30:00,161.0,161.78,157.71,158.15,83874.0,145.2871,145.991,142.3182,142.7153,83874.0
2021-02-11 10:00:00,158.35,158.67,157.31,158.12,46761.0,142.8958,143.1845,141.9573,142.6882,46761.0
2021-02-11 10:30:00,158.09,158.69,157.4,157.98,57925.0,142.6611,143.2026,142.0385,142.5619,57925.0
2021-02-11 11:00:00,158.13,158.71,158.02,158.27,34529.0,142.6972,143.2206,142.598,142.8236,34529.0
2021-02-11 11:30:00,158.31,158.36,157.35,157.35,56516.0,142.8597,142.9048,141.9934,141.9934,56516.0
2021-02-11 12:00:00,157.36,157.36,155.14,156.19,100891.0,142.0024,142.0024,139.999,140.9466,100891.0
2021-02-11 12:30:00,156.1,156.67,154.14,155.24,84300.0,140.8653,141.3797,139.0966,140.0893,84300.0
2021-02-11 13:00:00,155.24,155.94,155.0,155.53,39680.0,140.0893,140.721,139.8727,140.351,39680.0
2021-02-11 13:30:00,155.4,155.86,155.11,155.39,45619.0,140.2337,140.6488,139.972,140.2246,45619.0
2021-02-11 14:00:00,155.35,155.94,154.78,155.82,55807.0,140.1885,140.721,139.6742,140.6127,55807.0
2021-02-11 14:30:00,155.72,156.6,155.64,156.31,222423.0,140.5224,141.3165,140.4502,141.0548,222423.0
2021-02-11 15:00:00,156.31,156.68,155.06,155.18,81759.0,141.0548,141.3887,139.9268,140.0351,81759.0
2021-02-11 15:30:00,155.19,155.38,154.07,154.47,244319.0,140.0442,140.2156,139.0335,139.3944,244319.0
2021-02-12 09:30:00,154.95,155.38,153.49,154.08,30045.0,139.8276,140.2156,138.5101,139.0425,30045.0
2021-02-12 10:00:00,154.51,154.8,154.18,154.5,23872.0,139.4305,139.6922,139.1327,139.4215,23872.0
2021-02-12 10:30:00,154.46,155.67,154.41,155.36,32063.0,139.3854,140.4773,139.3403,140.1976,32063.0
2021-02-12 11:00:00,155.35,155.43,154.87,155.06,20855.0,140.1885,140.2607,139.7554,139.9268,20855.0
2021-02-12 11:30:00,155.11,155.25,154.99,155.1,10198.0,139.972,140.0983,139.8637,139.9629,10198.0
2021-02-12 12:00:00,155.13,155.2,154.11,154.3,21976.0,139.99,140.0532,139.0696,139.241,21976.0
2021-02-12 12:30:00,154.26,154.66,153.84,154.6,15760.0,139.2049,139.5659,138.8259,139.5117,15760.0
2021-02-12 13:00:00,154.68,154.68,153.78,153.78,18622.0,139.5839,139.5839,138.7718,138.7718,18622.0
2021-02-12 13:30:00,153.89,154.14,153.54,153.54,18011.0,138.871,139.0966,138.5552,138.5552,18011.0
2021-02-12 14:00:00,153.55,153.57,152.98,153.11,61224.0,138.5642,138.5823,138.0498,138.1672,61224.0
2021-02-12 14:30:00,153.1,153.5,153.02,153.4,40369.0,138.1581,138.5191,138.0859,138.4289,40369.0
2021-02-12 15:00:00,153.44,153.65,153.27,153.29,53817.0,138.4649,138.6545,138.3115,138.3296,53817.0
2021-02-12 15:30:00,153.27,153.43,152.66,152.89,149119.0,138.3115,138.4559,137.7611,137.9686,149119.0
2021-02-16 09:30:00,151.01,157.99,151.01,156.26,225963.0,136.2721,142.5709,136.2721,141.0097,225963.0
2021-02-16 10:00:00,156.43,156.89,153.67,156.37,193182.0,141.1631,141.5782,138.6725,141.109,193182.0
2021-02-16 10:30:00,156.1,156.47,153.18,153.68,95282.0,140.8653,141.1992,138.2303,138.6815,95282.0
2021-02-16 11:00:00,153.87,155.6,153.22,155.0,110571.0,138.853,140.4141,138.2664,139.8727,110571.0
2021-02-16 11:30:00,155.0,155.11,153.57,154.39,41229.0,139.8727,139.972,138.5823,139.3222,41229.0
2021-02-16 12:00:00,154.26,154.64,153.76,154.18,42791.0,139.2049,139.5478,138.7537,139.1327,42791.0
2021-02-16 12:30:00,154.13,155.9,153.87,155.03,123356.0,139.0876,140.6849,138.853,139.8998,123356.0
2021-02-16 13:00:00,155.08,155.35,154.49,154.94,80270.0,139.9449,140.1885,139.4125,139.8186,80270.0
2021-02-16 13:30:00,154.95,155.24,154.5,155.24,33743.0,139.8276,140.0893,139.4215,140.0893,33743.0
2021-02-16 14:00:00,155.25,155.91,155.06,155.88,34684.0,140.0983,140.6939,139.9268,140.6668,34684.0
2021-02-16 14:30:00,155.87,155.94,155.36,155.47,40252.0,140.6578,140.721,140.1976,140.2968,40252.0
2021-02-16 15:00:00,155.53,156.02,155.33,155.84,87402.0,140.351,140.7932,140.1705,140.6307,87402.0
2021-02-16 15:30:00,155.84,156.66,155.46,155.54,279196.0,140.6307,141.3707,140.2878,140.36,279196.0
2021-02-17 09:30:00,154.82,158.6,154.43,157.74,75362.0,139.7103,143.1214,139.3583,142.3453,75362.0
2021-02-17 10:00:00,157.58,158.7,157.32,158.25,61744.0,142.2009,143.2116,141.9663,142.8055,61744.0
2021-02-17 10:30:00,158.32,159.42,157.83,158.76,96453.0,142.8687,143.8613,142.4265,143.2657,96453.0
2021-02-17 11:00:00,158.77,159.4,157.87,159.29,40969.0,143.2748,143.8433,142.4626,143.744,40969.0
2021-02-17 11:30:00,159.39,159.96,159.19,159.85,46893.0,143.8343,144.3486,143.6538,144.2494,46893.0
2021-02-17 12:00:00,159.97,160.2,159.65,160.09,69764.0,144.3576,144.5652,144.0689,144.4659,69764.0
2021-02-17 12:30:00,160.1,160.13,159.76,159.91,40955.0,144.475,144.502,144.1681,144.3035,40955.0
2021-02-17 13:00:00,159.97,161.54,159.48,161.23,46459.0,144.3576,145.7744,143.9155,145.4947,46459.0
2021-02-17 13:30:00,161.25,162.35,160.99,162.05,59991.0,145.5127,146.5054,145.2781,146.2347,59991.0
2021-02-17 14:00:00,162.05,162.26,161.58,162.04,50615.0,146.2347,146.4242,145.8105,146.2256,50615.0
2021-02-17 14:30:00,161.96,162.8,161.89,162.64,52792.0,146.1534,146.9115,146.0903,146.7671,52792.0
2021-02-17 15:00:00,162.62,162.93,161.97,162.48,113506.0,146.749,147.0288,146.1625,146.6227,113506.0
2021-02-17 15:30:00,162.45,162.88,161.34,161.81,259493.0,146.5956,146.9836,145.5939,146.0181,259493.0
2021-02-18 09:30:00,160.02,161.52,159.71,161.2,35265.0,144.4028,145.7564,144.123,145.4676,35265.0
2021-02-18 10:00:00,161.17,163.74,161.04,163.56,72461.0,145.4405,147.7597,145.3232,147.5973,72461.0
2021-02-18 10:30:00,163.57,164.82,163.21,164.03,79073.0,147.6063,148.7343,147.2814,148.0214,79073.0
2021-02-18 11:00:00,163.91,164.98,163.66,164.44,41525.0,147.9131,148.8787,147.6875,148.3914,41525.0
2021-02-18 11:30:00,164.41,165.3,164.31,165.02,64829.0,148.3643,149.1675,148.2741,148.9148,64829.0
2021-02-18 12:00:00,164.93,165.3,164.43,164.64,63757.0,148.8336,149.1675,148.3824,148.5719,63757.0
2021-02-18 12:30:00,164.62,164.99,164.36,164.98,41288.0,148.5538,148.8877,148.3192,148.8787,41288.0
2021-02-18 13:00:00,164.95,165.39,164.47,165.29,60940.0,148.8516,149.2487,148.4185,149.1584,60940.0
2021-02-18 13:30:00,165.41,166.21,165.28,165.76,48096.0,149.2667,149.9887,149.1494,149.5826,48096.0
2021-02-18 14:00:00,165.74,166.28,165.66,166.12,45473.0,149.5645,150.0518,149.4923,149.9074,45473.0
2021-02-18 14:30:00,166.17,166.92,166.09,166.68,48067.0,149.9526,150.6294,149.8804,150.4128,48067.0
2021-02-18 15:00:00,166.64,167.52,166.59,167.05,76049.0,150.3767,151.1708,150.3316,150.7467,76049.0
2021-02-18 15:30:00,167.01,167.68,166.96,167.67,286509.0,150.7106,151.3152,150.6655,151.3062,286509.0
2021-02-19 09:30:00,167.55,167.67,164.82,166.3,52759.0,151.1979,151.3062,148.7343,150.0699,52759.0
2021-02-19 10:00:00,166.4,166.4,164.76,165.02,45131.0,150.1601,150.1601,148.6802,148.9148,45131.0
2021-02-19 10:30:00,165.13,165.15,164.05,164.79,37606.0,149.0141,149.0321,148.0395,148.7072,37606.0
2021-02-19 11:00:00,164.81,166.8,164.75,166.66,35001.0,148.7253,150.5211,148.6711,150.3947,35001.0
2021-02-19 11:30:00,166.54,166.88,165.99,165.99,22662.0,150.2864,150.5933,149.7901,149.7901,22662.0
2021-02-19 12:00:00,165.96,166.5,165.77,165.86,24933.0,149.7631,150.2504,149.5916,149.6728,24933.0
2021-02-19 12:30:00,165.81,166.47,165.74,166.07,23746.0,149.6277,150.2233,149.5645,149.8623,23746.0
2021-02-19 13:00:00,166.2,166.48,165.75,166.4,19335.0,149.9796,150.2323,149.5735,150.1601,19335.0
2021-02-19 13:30:00,166.4,166.93,166.11,166.93,20933.0,150.1601,150.6384,149.8984,150.6384,20933.0
2021-02-19 14:00:00,166.94,166.95,165.89,166.14,26712.0,150.6474,150.6564,149.6999,149.9255,26712.0
2021-02-19 14:30:00,166.16,166.84,166.15,166.84,34188.0,149.9435,150.5572,149.9345,150.5572,34188.0
2021-02-19 15:00:00,166.8,166.84,166.11,166.37,39848.0,150.5211,150.5572,149.8984,150.133,39848.0
2021-02-19 15:30:00,166.36,166.77,165.67,165.97,140506.0,150.124,150.494,149.5014,149.7721,140506.0
2021-02-22 09:30:00,165.13,166.75,164.5,166.7,27122.0,149.0141,150.476,148.4455,150.4308,27122.0
2021-02-22 10:00:00,166.81,167.26,166.21,167.15,27278.0,150.5301,150.9362,149.9887,150.8369,27278.0
2021-02-22 10:30:00,167.18,167.74,165.98,166.35,36714.0,150.864,151.3693,149.7811,150.115,36714.0
2021-02-22 11:00:00,166.22,167.78,165.97,167.57,28156.0,149.9977,151.4054,149.7721,151.2159,28156.0
2021-02-22 11:30:00,167.61,168.63,167.59,168.49,21041.0,151.252,152.1725,151.234,152.0461,21041.0
2021-02-22 12:00:00,168.49,169.31,168.36,168.66,36832.0,152.0461,152.7861,151.9288,152.1995,36832.0
2021-02-22 12:30:00,168.72,169.12,168.13,168.33,14712.0,152.2537,152.6147,151.7213,151.9018,14712.0
2021-02-22 13:00:00,168.36,168.87,168.34,168.54,13143.0,151.9288,152.3891,151.9108,152.0913,13143.0
2021-02-22 13:30:00,168.55,168.79,168.45,168.55,14345.0,152.1003,152.3169,152.01,152.1003,14345.0
2021-02-22 14:00:00,168.49,168.69,167.94,168.23,17673.0,152.0461,152.2266,151.5498,151.8115,17673.0
2021-02-22 14:30:00,168.31,168.44,167.4,167.68,17309.0,151.8837,152.001,151.0625,151.3152,17309.0
2021-02-22 15:00:00,167.66,167.82,166.84,167.48,43882.0,151.2971,151.4415,150.5572,151.1347,43882.0
2021-02-22 15:30:00,167.59,167.89,166.93,167.7,153817.0,151.234,151.5047,150.6384,151.3332,153817.0
2021-02-23 09:30:00,169.41,169.41,165.34,167.59,59513.0,152.8763,152.8763,149.2036,151.234,59513.0
2021-02-23 10:00:00,167.59,168.22,165.03,165.19,45020.0,151.234,151.8025,148.9238,149.0682,45020.0
2021-02-23 10:30:00,165.13,165.77,163.85,164.24,72995.0,149.0141,149.5916,147.859,148.2109,72995.0
2021-02-23 11:00:00,164.33,165.81,164.24,164.42,49921.0,148.2921,149.6277,148.2109,148.3734,49921.0
2021-02-23 11:30:00,164.47,165.19,164.25,164.48,26637.0,148.4185,149.0682,148.2199,148.4275,26637.0
2021-02-23 12:00:00,164.33,164.59,163.85,164.42,38744.0,148.2921,148.5268,147.859,148.3734,38744.0
2021-02-23 12:30:00,164.49,165.08,164.21,164.37,21990.0,148.4365,148.9689,148.1838,148.3282,21990.0
2021-02-23 13:00:00,164.46,164.99,164.33,164.89,34251.0,148.4094,148.8877,148.2921,148.7975,34251.0
2021-02-23 13:30:00,164.87,165.58,164.72,165.31,20501.0,148.7794,149.4201,148.6441,149.1765,20501.0
2021-02-23 14:00:00,165.34,166.2,165.13,166.11,43539.0,149.2036,149.9796,149.0141,149.8984,43539.0
2021-02-23 14:30:00,166.12,166.15,165.5,165.84,28395.0,149.9074,149.9345,149.3479,149.6548,28395.0
2021-02-23 15:00:00,165.91,166.3,165.72,166.26,24043.0,149.7179,150.0699,149.5465,150.0338,24043.0
2021-02-23 15:30:00,166.38,166.68,165.97,166.14,84061.0,150.1421,150.4128,149.7721,149.9255,84061.0
2021-02-24 09:30:00,166.94,167.1,163.89,165.01,128449.0,150.6474,150.7918,147.8951,148.9058,128449.0
2021-02-24 10:00:00,165.11,165.86,163.59,165.5,52102.0,148.996,149.6728,147.6244,149.3479,52102.0
2021-02-24 10:30:00,165.34,166.1,163.86,164.39,33373.0,149.2036,149.8894,147.868,148.3463,33373.0
2021-02-24 11:00:00,164.28,165.36,163.46,165.36,24650.0,148.247,149.2216,147.507,149.2216,24650.0
2021-02-24 11:30:00,165.53,165.98,164.49,165.21,84008.0,149.375,149.7811,148.4365,149.0862,84008.0
2021-02-24 12:00:00,165.21,165.55,164.7,165.48,16731.0,149.0862,149.3931,148.626,149.3299,16731.0
2021-02-24 12:30:00,165.38,165.72,164.83,164.9,26346.0,149.2397,149.5465,148.7433,148.8065,26346.0
2021-02-24 13:00:00,164.87,166.03,164.81,165.98,16009.0,148.7794,149.8262,148.7253,149.7811,16009.0
2021-02-24 13:30:00,166.11,166.26,165.1,165.34,58236.0,149.8984,150.0338,148.987,149.2036,58236.0
2021-02-24 14:00:00,165.3,165.65,164.76,164.99,24188.0,149.1675,149.4833,148.6802,148.8877,24188.0
2021-02-24 14:30:00,165.06,165.23,164.43,164.85,67651.0,148.9509,149.1043,148.3824,148.7614,67651.0
2021-02-24 15:00:00,164.72,166.89,164.71,166.81,37349.0,148.6441,150.6023,148.635,150.5301,37349.0
2021-02-24 15:30:00,166.7,167.0,166.15,166.16,98650.0,150.4308,150.7016,149.9345,149.9435,98650.0
2021-02-25 09:30:00,166.53,166.68,165.17,166.53,23798.0,150.2774,150.4128,149.0502,150.2774,23798.0
2021-02-25 10:00:00,166.47,166.52,164.34,164.55,22677.0,150.2233,150.2684,148.3012,148.4907,22677.0
2021-02-25 10:30:00,164.57,164.57,162.62,163.21,54775.0,148.5087,148.5087,146.749,147.2814,54775.0
2021-02-25 11:00:00,162.93,163.45,162.0,162.13,51293.0,147.0288,147.498,146.1895,146.3068,51293.0
2021-02-25 11:30:00,162.09,162.51,161.29,161.65,33735.0,146.2707,146.6498,145.5488,145.8737,33735.0
2021-02-25 12:00:00,161.49,162.09,161.32,161.44,21191.0,145.7293,146.2707,145.5759,145.6842,21191.0
2021-02-25 12:30:00,161.42,161.69,160.77,160.83,17961.0,145.6661,145.9098,145.0796,145.1337,17961.0
2021-02-25 13:00:00,160.67,161.98,160.34,161.82,28600.0,144.9893,146.1715,144.6915,146.0271,28600.0
2021-02-25 13:30:00,161.97,162.57,161.6,162.08,16236.0,146.1625,146.7039,145.8286,146.2617,16236.0
2021-02-25 14:00:00,161.97,162.5,161.73,161.73,68597.0,146.1625,146.6407,145.9459,145.9459,68597.0
2021-02-25 14:30:00,161.72,161.75,160.75,160.94,73637.0,145.9369,145.9639,145.0615,145.233,73637.0
2021-02-25 15:00:00,160.87,161.35,160.17,160.33,18413.0,145.1698,145.603,144.5381,144.6825,18413.0
2021-02-25 15:30:00,160.33,161.35,160.05,160.77,161660.0,144.6825,145.603,144.4298,145.0796,161660.0
2021-02-26 09:30:00,162.36,163.31,161.14,162.65,38589.0,146.5144,147.3717,145.4135,146.7761,38589.0
2021-02-26 10:00:00,162.58,162.85,161.26,161.26,34576.0,146.7129,146.9566,145.5218,145.5218,34576.0
2021-02-26 10:30:00,161.2,162.54,160.93,161.8,36629.0,145.4676,146.6768,145.224,146.0091,36629.0
2021-02-26 11:00:00,162.0,162.01,160.34,160.58,29921.0,146.1895,146.1986,144.6915,144.9081,29921.0
2021-02-26 11:30:00,160.62,161.5,160.2,160.93,34341.0,144.9442,145.7383,144.5652,145.224,34341.0
2021-02-26 12:00:00,161.08,162.64,160.92,162.48,30990.0,145.3593,146.7671,145.2149,146.6227,30990.0
2021-02-26 12:30:00,162.49,162.71,162.08,162.09,21463.0,146.6317,146.8302,146.2617,146.2707,21463.0
2021-02-26 13:00:00,162.09,162.15,161.39,161.64,19970.0,146.2707,146.3249,145.6391,145.8647,19970.0
2021-02-26 13:30:00,161.72,161.78,160.79,160.83,12811.0,145.9369,145.991,145.0976,145.1337,12811.0
2021-02-26 14:00:00,160.99,161.19,160.46,160.78,31416.0,145.2781,145.4586,144.7998,145.0886,31416.0
2021-02-26 14:30:00,160.68,161.0,160.03,160.37,25538.0,144.9984,145.2871,144.4118,144.7186,25538.0
2021-02-26 15:00:00,160.46,161.43,160.46,160.78,60117.0,144.7998,145.6752,144.7998,145.0886,60117.0
2021-02-26 15:30:00,160.69,161.59,160.19,160.27,118006.0,145.0074,145.8195,144.5562,144.6284,118006.0
2021-03-01 09:30:00,162.13,163.74,161.93,161.93,61150.0,146.3068,147.7597,146.1264,146.1264,61150.0
2021-03-01 10:00:00,161.91,162.85,161.77,162.36,62933.0,146.1083,146.9566,145.982,146.5144,62933.0
2021-03-01 10:30:00,162.39,163.69,162.18,163.06,55958.0,146.5415,147.7146,146.352,147.1461,55958.0
2021-03-01 11:00:00,163.18,163.27,162.41,162.56,35255.0,147.2544,147.3356,146.5595,146.6949,35255.0
2021-03-01 11:30:00,162.63,163.03,162.37,162.65,11377.0,146.758,147.119,146.5234,146.7761,11377.0
2021-03-01 12:00:00,162.76,163.04,162.21,162.38,18692.0,146.8754,147.128,146.379,146.5324,18692.0
2021-03-01 12:30:00,162.45,162.74,162.33,162.63,18174.0,146.5956,146.8573,146.4873,146.758,18174.0
2021-03-01 13:00:00,162.71,163.07,162.58,162.74,20736.0,146.8302,147.1551,146.7129,146.8573,20736.0
2021-03-01 13:30:00,162.81,162.96,162.66,162.71,18937.0,146.9205,147.0558,146.7851,146.8302,18937.0
2021-03-01 14:00:00,162.71,162.94,162.4,162.4,25858.0,146.8302,147.0378,146.5505,146.5505,25858.0
2021-03-01 14:30:00,162.46,163.27,162.4,163.19,45989.0,146.6046,147.3356,146.5505,147.2634,45989.0
2021-03-01 15:00:00,163.33,163.43,162.47,162.99,41315.0,147.3897,147.48,146.6137,147.0829,41315.0
2021-03-01 15:30:00,163.03,163.11,162.31,162.74,142056.0,147.119,147.1912,146.4693,146.8573,142056.0
2021-03-02 09:30:00,163.13,163.49,161.19,162.49,43076.0,147.2092,147.5341,145.4586,146.6317,43076.0
2021-03-02 10:00:00,162.33,163.75,162.13,163.17,53701.0,146.4873,147.7687,146.3068,147.2453,53701.0
2021-03-02 10:30:00,163.03,163.4,162.1,162.88,31212.0,147.119,147.4529,146.2798,146.9836,31212.0
2021-03-02 11:00:00,162.93,163.08,161.88,163.0,34745.0,147.0288,147.1641,146.0812,147.0919,34745.0
2021-03-02 11:30:00,163.15,163.3,162.84,163.02,35166.0,147.2273,147.3627,146.9476,147.11,35166.0
2021-03-02 12:00:00,163.01,164.64,162.97,164.5,36099.0,147.101,148.5719,147.0649,148.4455,36099.0
2021-03-02 12:30:00,164.4,165.15,164.4,164.72,31582.0,148.3553,149.0321,148.3553,148.6441,31582.0
2021-03-02 13:00:00,164.81,165.47,164.78,165.1,21823.0,148.7253,149.3209,148.6982,148.987,21823.0
2021-03-02 13:30:00,165.11,165.85,164.96,165.49,24822.0,148.996,149.6638,148.8606,149.3389,24822.0
2021-03-02 14:00:00,165.56,165.85,165.17,165.57,31092.0,149.4021,149.6638,149.0502,149.4111,31092.0
2021-03-02 14:30:00,165.61,166.14,165.46,165.65,24777.0,149.4472,149.9255,149.3119,149.4833,24777.0
2021-03-02 15:00:00,165.71,166.25,165.56,165.68,40568.0,149.5375,150.0248,149.4021,149.5104,40568.0
2021-03-02 15:30:00,165.72,165.98,164.8,164.84,132942.0,149.5465,149.7811,148.7163,148.7524,132942.0
2021-03-03 09:30:00,164.19,165.45,164.15,164.88,22360.0,148.1658,149.3028,148.1297,148.7885,22360.0
2021-03-03 10:00:00,164.93,165.07,164.19,164.86,20412.0,148.8336,148.9599,148.1658,148.7704,20412.0
2021-03-03 10:30:00,164.81,165.08,164.16,164.5,32635.0,148.7253,148.9689,148.1387,148.4455,32635.0
2021-03-03 11:00:00,164.59,166.15,164.59,166.03,24098.0,148.5268,149.9345,148.5268,149.8262,24098.0
2021-03-03 11:30:00,165.96,166.13,165.76,166.04,23959.0,149.7631,149.9165,149.5826,149.8352,23959.0
2021-03-03 12:00:00,166.03,166.13,165.15,165.72,35088.0,149.8262,149.9165,149.0321,149.5465,35088.0
2021-03-03 12:30:00,165.63,167.0,165.48,166.77,63253.0,149.4653,150.7016,149.3299,150.494,63253.0
2021-03-03 13:00:00,166.8,168.42,166.75,168.42,44321.0,150.5211,151.983,150.476,151.983,44321.0
2021-03-03 13:30:00,168.3,169.08,167.58,167.76,58691.0,151.8747,152.5786,151.2249,151.3874,58691.0
2021-03-03 14:00:00,167.82,168.03,166.92,167.01,28814.0,151.4415,151.631,150.6294,150.7106,28814.0
2021-03-03 14:30:00,167.03,167.65,166.53,167.36,22920.0,150.7286,151.2881,150.2774,151.0264,22920.0
2021-03-03 15:00:00,167.31,167.49,166.79,166.85,32921.0,150.9813,151.1437,150.512,150.5662,32921.0
2021-03-03 15:30:00,166.75,166.76,165.74,165.78,59114.0,150.476,150.485,149.5645,149.6006,59114.0
2021-03-04 09:30:00,165.89,167.77,165.89,166.02,33259.0,149.6999,151.3964,149.6999,149.8172,33259.0
2021-03-04 10:00:00,166.28,166.57,164.73,165.21,49894.0,150.0518,150.3135,148.6531,149.0862,49894.0
2021-03-04 10:30:00,164.95,165.45,164.2,164.77,48730.0,148.8516,149.3028,148.1748,148.6892,48730.0
2021-03-04 11:00:00,164.75,166.05,164.68,165.62,33923.0,148.6711,149.8443,148.608,149.4562,33923.0
2021-03-04 11:30:00,165.82,167.38,165.81,167.24,18692.0,149.6367,151.0445,149.6277,150.9181,18692.0
2021-03-04 12:00:00,167.36,167.83,166.54,166.76,19472.0,151.0264,151.4505,150.2864,150.485,19472.0
2021-03-04 12:30:00,166.63,166.89,165.37,165.74,20469.0,150.3677,150.6023,149.2306,149.5645,20469.0
2021-03-04 13:00:00,165.64,165.82,164.58,165.35,15496.0,149.4743,149.6367,148.5177,149.2126,15496.0
2021-03-04 13:30:00,165.13,165.13,162.75,162.75,21282.0,149.0141,149.0141,146.8663,146.8663,21282.0
2021-03-04 14:00:00,162.81,164.46,162.44,164.46,40355.0,146.9205,148.4094,146.5866,148.4094,40355.0
2021-03-04 14:30:00,164.62,165.87,164.25,165.58,27632.0,148.5538,149.6818,148.2199,149.4201,27632.0
2021-03-04 15:00:00,165.55,165.7,164.57,165.09,32845.0,149.3931,149.5284,148.5087,148.978,32845.0
2021-03-04 15:30:00,165.08,165.6,164.84,165.54,118322.0,148.9689,149.4382,148.7524,149.384,118322.0
2021-03-05 09:30:00,167.04,168.25,165.4,166.58,47348.0,150.7376,151.8296,149.2577,150.3225,47348.0
2021-03-05 10:00:00,166.5,167.11,165.23,166.12,32120.0,150.2504,150.8008,149.1043,149.9074,32120.0
2021-03-05 10:30:00,166.0,167.68,165.9,166.5,31465.0,149.7991,151.3152,149.7089,150.2504,31465.0
2021-03-05 11:00:00,166.46,166.76,165.95,166.58,26270.0,150.2143,150.485,149.754,150.3225,26270.0
2021-03-05 11:30:00,166.84,167.77,166.41,167.66,32825.0,150.5572,151.3964,150.1691,151.2971,32825.0
2021-03-05 12:00:00,167.53,167.73,166.74,167.36,13611.0,151.1798,151.3603,150.4669,151.0264,13611.0
2021-03-05 12:30:00,167.33,167.84,167.16,167.49,34207.0,150.9993,151.4596,150.8459,151.1437,34207.0
2021-03-05 13:00:00,167.65,167.8,167.16,167.53,66924.0,151.2881,151.4235,150.8459,151.1798,66924.0
2021-03-05 13:30:00,167.7,169.66,167.42,169.54,16651.0,151.3332,153.1019,151.0806,152.9937,16651.0
2021-03-05 14:00:00,169.72,169.72,168.57,169.55,16714.0,153.1561,153.1561,152.1183,153.0027,16714.0
2021-03-05 14:30:00,169.46,170.93,169.46,170.69,22056.0,152.9215,154.248,152.9215,154.0314,22056.0
2021-03-05 15:00:00,170.72,171.28,170.53,170.93,32563.0,154.0585,154.5638,153.887,154.248,32563.0
2021-03-05 15:30:00,171.14,172.11,171.04,171.37,122616.0,154.4375,155.3128,154.3473,154.6451,122616.0
2021-03-08 09:30:00,172.52,174.48,171.95,173.64,61206.0,155.6828,157.4515,155.1685,156.6935,61206.0
2021-03-08 10:00:00,173.53,175.12,173.53,174.97,106188.0,156.5943,158.0291,156.5943,157.8937,106188.0
2021-03-08 10:30:00,174.86,176.56,174.41,176.22,116684.0,157.7945,159.3285,157.3884,159.0217,116684.0
2021-03-08 11:00:00,176.19,177.07,175.45,176.77,64250.0,158.9947,159.7888,158.3269,159.518,64250.0
2021-03-08 11:30:00,176.67,176.78,175.77,176.38,42244.0,159.4278,159.5271,158.6156,159.1661,42244.0
2021-03-08 12:00:00,176.45,176.77,175.64,176.08,46300.0,159.2293,159.518,158.4983,158.8954,46300.0
2021-03-08 12:30:00,175.74,176.41,175.59,176.39,23811.0,158.5886,159.1932,158.4532,159.1751,23811.0
2021-03-08 13:00:00,176.37,177.7,176.37,177.5,18929.0,159.1571,160.3573,159.1571,160.1768,18929.0
2021-03-08 13:30:00,177.4,177.45,175.7,175.7,49976.0,160.0866,160.1317,158.5525,158.5525,49976.0
2021-03-08 14:00:00,175.77,176.74,175.37,176.74,26483.0,158.6156,159.491,158.2547,159.491,26483.0
2021-03-08 14:30:00,176.75,176.95,176.05,176.44,31008.0,159.5,159.6805,158.8683,159.2203,31008.0
2021-03-08 15:00:00,176.43,176.81,175.68,176.72,45412.0,159.2112,159.5541,158.5344,159.4729,45412.0
2021-03-08 15:30:00,176.65,177.49,176.22,176.3,136445.0,159.4098,160.1678,159.0217,159.0939,136445.0
2021-03-09 09:30:00,178.01,178.01,174.38,177.06,86827.0,160.637,160.637,157.3613,159.7797,86827.0
2021-03-09 10:00:00,176.97,177.66,176.4,177.55,22991.0,159.6985,160.3212,159.1842,160.2219,22991.0
2021-03-09 10:30:00,177.43,178.08,175.5,177.53,190948.0,160.1136,160.7002,158.372,160.2039,190948.0
2021-03-09 11:00:00,177.6,178.36,177.21,177.39,20526.0,160.267,160.9529,159.9151,160.0775,20526.0
2021-03-09 11:30:00,177.45,177.69,177.03,177.48,46968.0,160.1317,160.3483,159.7527,160.1588,46968.0
2021-03-09 12:00:00,177.54,177.69,176.89,177.45,64582.0,160.2129,160.3483,159.6263,160.1317,64582.0
2021-03-09 12:30:00,177.57,177.58,177.06,177.33,53743.0,160.24,160.249,159.7797,160.0234,53743.0
2021-03-09 13:00:00,177.42,177.56,176.31,176.49,116040.0,160.1046,160.2309,159.1029,159.2654,116040.0
2021-03-09 13:30:00,176.64,176.86,174.67,174.7,29723.0,159.4007,159.5993,157.623,157.6501,29723.0
2021-03-09 14:00:00,174.78,174.85,173.87,174.0,23820.0,157.7223,157.7854,156.9011,157.0184,23820.0
2021-03-09 14:30:00,173.99,174.22,173.16,173.17,25807.0,157.0094,157.2169,156.2604,156.2694,25807.0
2021-03-09 15:00:00,173.17,174.53,172.97,173.98,30817.0,156.2694,157.4967,156.0889,157.0003,30817.0
2021-03-09 15:30:00,173.91,174.16,172.93,173.04,91588.0,156.9372,157.1628,156.0528,156.1521,91588.0
2021-03-10 09:30:00,173.99,174.32,170.91,172.45,69881.0,157.0094,157.3072,154.23,155.6197,69881.0
2021-03-10 10:00:00,172.71,174.56,172.56,174.22,48533.0,155.8543,157.5237,155.7189,157.2169,48533.0
2021-03-10 10:30:00,174.32,174.83,173.58,173.93,34406.0,157.3072,157.7674,156.6394,156.9552,34406.0
2021-03-10 11:00:00,173.8,174.33,172.84,173.29,31779.0,156.8379,157.3162,155.9716,156.3777,31779.0
2021-03-10 11:30:00,173.59,173.67,172.41,173.03,45095.0,156.6484,156.7206,155.5836,156.1431,45095.0
2021-03-10 12:00:00,173.15,174.07,173.12,173.9,18558.0,156.2513,157.0816,156.2243,156.9281,18558.0
2021-03-10 12:30:00,173.96,174.78,173.52,174.34,16003.0,156.9823,157.7223,156.5852,157.3252,16003.0
2021-03-10 13:00:00,174.33,175.22,173.75,175.12,30875.0,157.3162,158.1193,156.7928,158.0291,30875.0
2021-03-10 13:30:00,175.21,175.57,174.83,175.34,31105.0,158.1103,158.4352,157.7674,158.2276,31105.0
2021-03-10 14:00:00,175.23,176.4,175.07,175.92,23520.0,158.1283,159.1842,157.984,158.751,23520.0
2021-03-10 14:30:00,176.0,176.83,175.97,176.46,10713.0,158.8232,159.5722,158.7961,159.2383,10713.0
2021-03-10 15:00:00,176.44,177.25,175.98,176.5,169925.0,159.2203,159.9512,158.8051,159.2744,169925.0
2021-03-10 15:30:00,176.49,177.22,175.84,176.34,127737.0,159.2654,159.9241,158.6788,159.13,127737.0
2021-03-11 09:30:00,176.34,177.26,175.02,177.26,36253.0,159.13,159.9602,157.9388,159.9602,36253.0
2021-03-11 10:00:00,177.44,177.44,175.02,175.74,26340.0,160.1227,160.1227,157.9388,158.5886,26340.0
2021-03-11 10:30:00,175.76,175.91,174.78,175.3,31194.0,158.6066,158.742,157.7223,158.1915,31194.0
2021-03-11 11:00:00,175.1,176.5,175.02,175.98,22917.0,158.011,159.2744,157.9388,158.8051,22917.0
2021-03-11 11:30:00,175.86,176.01,173.96,174.4,24115.0,158.6969,158.8322,156.9823,157.3793,24115.0
2021-03-11 12:00:00,174.49,175.44,174.12,174.98,19350.0,157.4606,158.3178,157.1267,157.9027,19350.0
2021-03-11 12:30:00,175.04,175.25,174.36,174.83,19636.0,157.9569,158.1464,157.3433,157.7674,19636.0
2021-03-11 13:00:00,174.82,175.17,174.5,174.59,16025.0,157.7584,158.0742,157.4696,157.5508,16025.0
2021-03-11 13:30:00,174.63,175.14,174.48,175.04,16936.0,157.5869,158.0471,157.4515,157.9569,16936.0
2021-03-11 14:00:00,175.05,175.77,175.01,175.43,19915.0,157.9659,158.6156,157.9298,158.3088,19915.0
2021-03-11 14:30:00,175.42,175.42,174.96,174.96,23543.0,158.2998,158.2998,157.8847,157.8847,23543.0
2021-03-11 15:00:00,174.94,174.99,173.9,174.64,58385.0,157.8666,157.9118,156.9281,157.5959,58385.0
2021-03-11 15:30:00,174.57,174.59,173.37,173.64,150730.0,157.5328,157.5508,156.4499,156.6935,150730.0
2021-03-12 09:30:00,174.14,176.42,173.65,174.8,106619.0,157.1447,159.2022,156.7025,157.7403,106619.0
2021-03-12 10:00:00,174.65,177.07,174.64,176.93,68209.0,157.6049,159.7888,157.5959,159.6624,68209.0
2021-03-12 10:30:00,177.05,177.31,175.73,177.15,70006.0,159.7707,160.0053,158.5795,159.861,70006.0
2021-03-12 11:00:00,177.0,177.96,176.5,176.79,36882.0,159.7256,160.5919,159.2744,159.5361,36882.0
2021-03-12 11:30:00,176.83,176.85,175.52,175.84,34408.0,159.5722,159.5902,158.39,158.6788,34408.0
2021-03-12 12:00:00,175.95,177.58,175.9,177.13,33149.0,158.7781,160.249,158.733,159.8429,33149.0
2021-03-12 12:30:00,177.22,177.31,176.41,177.21,24654.0,159.9241,160.0053,159.1932,159.9151,24654.0
2021-03-12 13:00:00,177.28,178.36,177.27,177.64,63054.0,159.9783,160.9529,159.9692,160.3031,63054.0
2021-03-12 13:30:00,177.67,178.06,177.57,177.77,18395.0,160.3302,160.6821,160.24,160.4205,18395.0
2021-03-12 14:00:00,177.83,178.12,177.59,178.07,24170.0,160.4746,160.7363,160.258,160.6912,24170.0
2021-03-12 14:30:00,178.06,178.77,178.05,178.7,32146.0,160.6821,161.3229,160.6731,161.2597,32146.0
2021-03-12 15:00:00,178.7,179.37,178.37,179.36,51218.0,161.2597,161.8643,160.9619,161.8553,51218.0
2021-03-12 15:30:00,179.33,179.75,178.88,179.57,137159.0,161.8282,162.2072,161.4221,162.0448,137159.0
2021-03-15 09:30:00,179.06,180.95,178.68,178.85,80961.0,161.5846,163.2901,161.2416,161.395,80961.0
2021-03-15 10:00:00,178.85,180.04,178.19,179.9,45222.0,161.395,162.4689,160.7995,162.3426,45222.0
2021-03-15 10:30:00,179.97,180.76,179.92,180.66,18892.0,162.4057,163.1186,162.3606,163.0284,18892.0
2021-03-15 11:00:00,180.65,181.73,180.4,181.02,47348.0,163.0194,163.994,162.7938,163.3533,47348.0
2021-03-15 11:30:00,180.9,181.36,180.46,180.8,27812.0,163.245,163.6601,162.8479,163.1547,27812.0
2021-03-15 12:00:00,180.84,181.66,180.8,181.25,26595.0,163.1908,163.9308,163.1547,163.5608,26595.0
2021-03-15 12:30:00,181.28,181.77,181.0,181.5,18827.0,163.5879,164.0301,163.3352,163.7864,18827.0
2021-03-15 13:00:00,181.53,181.8,180.91,180.99,24028.0,163.8135,164.0571,163.254,163.3262,24028.0
2021-03-15 13:30:00,180.94,181.0,180.65,180.66,15823.0,163.2811,163.3352,163.0194,163.0284,15823.0
2021-03-15 14:00:00,180.65,180.98,180.35,180.9,37562.0,163.0194,163.3172,162.7487,163.245,37562.0
2021-03-15 14:30:00,180.95,181.02,180.51,180.98,18366.0,163.2901,163.3533,162.893,163.3172,18366.0
2021-03-15 15:00:00,181.06,181.11,180.67,180.82,19582.0,163.3894,163.4345,163.0374,163.1728,19582.0
2021-03-15 15:30:00,180.85,181.83,180.63,181.69,128440.0,163.1999,164.0842,163.0013,163.9579,128440.0
2021-03-16 09:30:00,182.59,182.88,180.64,181.42,41483.0,164.77,165.0317,163.0104,163.7142,41483.0
2021-03-16 10:00:00,181.42,181.85,180.3,180.32,27961.0,163.7142,164.1023,162.7035,162.7216,27961.0
2021-03-16 10:30:00,180.39,180.44,179.5,179.82,54589.0,162.7848,162.8299,161.9816,162.2704,54589.0
2021-03-16 11:00:00,179.79,180.07,178.97,179.93,91634.0,162.2433,162.496,161.5033,162.3696,91634.0
2021-03-16 11:30:00,179.96,180.72,179.51,180.35,52854.0,162.3967,163.0825,161.9906,162.7487,52854.0
2021-03-16 12:00:00,180.35,180.43,179.88,180.27,23971.0,162.7487,162.8208,162.3245,162.6765,23971.0
2021-03-16 12:30:00,180.11,180.77,180.04,180.55,71171.0,162.5321,163.1277,162.4689,162.9291,71171.0
2021-03-16 13:00:00,180.46,180.57,179.24,179.39,25695.0,162.8479,162.9472,161.747,161.8823,25695.0
2021-03-16 13:30:00,179.3,179.58,179.07,179.12,18362.0,161.8011,162.0538,161.5936,161.6387,18362.0
2021-03-16 14:00:00,178.94,179.34,178.29,178.3,37332.0,161.4763,161.8372,160.8897,160.8987,37332.0
2021-03-16 14:30:00,178.4,178.92,177.22,178.76,55805.0,160.989,161.4582,159.9241,161.3138,55805.0
2021-03-16 15:00:00,178.59,179.59,178.35,179.5,38198.0,161.1604,162.0628,160.9438,161.9816,38198.0
2021-03-16 15:30:00,179.5,180.0,178.73,179.08,120117.0,161.9816,162.4328,161.2868,161.6026,120117.0
2021-03-17 09:30:00,180.77,180.77,178.99,180.27,40656.0,163.1277,163.1277,161.5214,162.6765,40656.0
2021-03-17 10:00:00,180.37,181.07,179.87,181.05,27115.0,162.7667,163.3984,162.3155,163.3803,27115.0
2021-03-17 10:30:00,181.04,181.04,179.77,179.84,38509.0,163.3713,163.3713,162.2253,162.2884,38509.0
2021-03-17 11:00:00,179.71,180.27,179.25,180.17,21355.0,162.1711,162.6765,161.756,162.5862,21355.0
2021-03-17 11:30:00,180.17,182.29,180.08,182.0,38058.0,162.5862,164.4993,162.505,164.2376,38058.0
2021-03-17 12:00:00,182.0,182.7,181.53,181.53,25607.0,164.2376,164.8693,163.8135,163.8135,25607.0
2021-03-17 12:30:00,181.78,182.21,181.69,181.89,26313.0,164.0391,164.4271,163.9579,164.1384,26313.0
2021-03-17 13:00:00,181.94,182.03,181.4,181.7,45317.0,164.1835,164.2647,163.6962,163.9669,45317.0
2021-03-17 13:30:00,181.72,182.09,181.2,181.2,47021.0,163.9849,164.3188,163.5157,163.5157,47021.0
2021-03-17 14:00:00,181.42,183.0,181.32,182.67,83125.0,163.7142,165.14,163.624,164.8422,83125.0
2021-03-17 14:30:00,182.67,182.94,182.28,182.45,27718.0,164.8422,165.0859,164.4903,164.6437,27718.0
2021-03-17 15:00:00,182.47,183.09,181.91,181.98,81050.0,164.6618,165.2212,164.1564,164.2196,81050.0
2021-03-17 15:30:00,182.05,182.58,181.44,182.0,205727.0,164.2827,164.761,163.7323,164.2376,205727.0
2021-03-18 09:30:00,181.14,184.19,181.14,182.39,43770.0,163.684,166.4401,163.684,164.8135,43770.0
2021-03-18 10:00:00,182.15,183.79,182.15,182.83,20399.0,164.5966,166.0786,164.5966,165.2111,20399.0
2021-03-18 10:30:00,182.97,183.87,182.71,183.46,21932.0,165.3376,166.1509,165.1027,165.7804,21932.0
2021-03-18 11:00:00,183.44,183.65,182.71,183.4,51633.0,165.7623,165.9521,165.1027,165.7262,51633.0
2021-03-18 11:30:00,183.46,183.5,182.9,183.24,23798.0,165.7804,165.8165,165.2744,165.5816,23798.0
2021-03-18 12:00:00,183.3,184.37,183.27,183.76,46825.0,165.6358,166.6027,165.6087,166.0515,46825.0
2021-03-18 12:30:00,183.84,183.95,183.22,183.22,14244.0,166.1238,166.2232,165.5635,165.5635,14244.0
2021-03-18 13:00:00,183.21,184.1,183.11,183.89,12849.0,165.5545,166.3587,165.4641,166.169,12849.0
2021-03-18 13:30:00,183.74,184.91,183.61,184.23,40016.0,166.0334,167.0907,165.9159,166.4762,40016.0
2021-03-18 14:00:00,184.3,184.43,183.75,183.88,25499.0,166.5395,166.6569,166.0425,166.1599,25499.0
2021-03-18 14:30:00,183.88,183.99,183.21,183.85,40729.0,166.1599,166.2593,165.5545,166.1328,40729.0
2021-03-18 15:00:00,183.59,183.83,183.09,183.45,27116.0,165.8979,166.1147,165.4461,165.7714,27116.0
2021-03-18 15:30:00,183.55,184.1,182.73,183.75,144772.0,165.8617,166.3587,165.1207,166.0425,144772.0
2021-03-19 09:30:00,182.05,183.3,181.44,183.05,62428.0,164.5063,165.6358,163.9551,165.4099,62428.0
2021-03-19 10:00:00,183.0,185.27,182.86,184.66,22367.0,165.3647,167.416,165.2382,166.8648,22367.0
2021-03-19 10:30:00,184.86,185.48,184.33,185.13,17677.0,167.0455,167.6057,166.5666,167.2895,17677.0
2021-03-19 11:00:00,185.19,185.47,184.21,184.21,9915.0,167.3437,167.5967,166.4581,166.4581,9915.0
2021-03-19 11:30:00,184.23,184.54,184.02,184.1,10298.0,166.4762,166.7563,166.2864,166.3587,10298.0
2021-03-19 12:00:00,184.04,184.04,182.51,183.36,48368.0,166.3045,166.3045,164.922,165.69,48368.0
2021-03-19 12:30:00,183.37,183.45,182.75,183.31,14125.0,165.6991,165.7714,165.1388,165.6449,14125.0
2021-03-19 13:00:00,183.3,183.48,182.96,183.08,23724.0,165.6358,165.7985,165.3286,165.437,23724.0
2021-03-19 13:30:00,183.19,184.13,183.02,184.08,28817.0,165.5364,166.3858,165.3828,166.3407,28817.0
2021-03-19 14:00:00,184.24,184.37,183.86,184.2,33709.0,166.4852,166.6027,166.1419,166.4491,33709.0
2021-03-19 14:30:00,184.23,185.3,184.07,185.13,50181.0,166.4762,167.4431,166.3316,167.2895,50181.0
2021-03-19 15:00:00,185.07,186.2,184.89,186.2,120423.0,167.2352,168.2564,167.0726,168.2564,120423.0
2021-03-19 15:30:00,186.27,187.18,185.24,186.03,374086.0,168.3196,169.1419,167.3889,168.1027,374086.0
2021-03-22 09:30:00,185.02,187.33,183.92,184.13,28412.0,167.1901,169.2775,166.1961,166.3858,28412.0
2021-03-22 10:00:00,184.18,184.3,182.16,182.63,25288.0,166.431,166.5395,164.6057,165.0304,25288.0
2021-03-22 10:30:00,182.63,182.94,180.36,180.43,47001.0,165.0304,165.3105,162.9791,163.0424,47001.0
2021-03-22 11:00:00,180.39,180.8,180.02,180.44,85458.0,163.0063,163.3767,162.6719,163.0514,85458.0
2021-03-22 11:30:00,180.55,182.02,180.37,181.14,20133.0,163.1508,164.4792,162.9882,163.684,20133.0
2021-03-22 12:00:00,181.27,182.39,180.49,182.37,35489.0,163.8014,164.8135,163.0966,164.7954,35489.0
2021-03-22 12:30:00,182.41,182.5,181.25,181.49,63355.0,164.8316,164.9129,163.7834,164.0002,63355.0
2021-03-22 13:00:00,181.56,182.15,181.56,181.94,15973.0,164.0635,164.5966,164.0635,164.4069,15973.0
2021-03-22 13:30:00,181.91,181.95,180.91,181.18,22484.0,164.3798,164.4159,163.4761,163.7201,22484.0
2021-03-22 14:00:00,181.22,181.65,181.21,181.29,20927.0,163.7563,164.1448,163.7472,163.8195,20927.0
2021-03-22 14:30:00,181.36,182.22,181.31,182.22,23456.0,163.8828,164.6599,163.8376,164.6599,23456.0
2021-03-22 15:00:00,182.25,183.12,182.24,182.74,20947.0,164.687,165.4732,164.678,165.1298,20947.0
2021-03-22 15:30:00,182.69,183.05,181.92,183.05,118354.0,165.0846,165.4099,164.3888,165.4099,118354.0
2021-03-23 09:30:00,182.87,185.13,181.62,184.86,24931.0,165.2473,167.2895,164.1177,167.0455,24931.0
2021-03-23 10:00:00,185.0,185.0,182.93,182.96,11504.0,167.172,167.172,165.3015,165.3286,11504.0
2021-03-23 10:30:00,182.87,183.17,181.45,181.49,22648.0,165.2473,165.5183,163.9641,164.0002,22648.0
2021-03-23 11:00:00,181.42,181.86,181.33,181.6,25231.0,163.937,164.3346,163.8557,164.0996,25231.0
2021-03-23 11:30:00,181.68,182.42,181.3,181.65,30372.0,164.1719,164.8406,163.8286,164.1448,30372.0
2021-03-23 12:00:00,181.8,181.91,181.35,181.62,24114.0,164.2804,164.3798,163.8737,164.1177,24114.0
2021-03-23 12:30:00,181.63,181.73,181.32,181.58,10759.0,164.1268,164.2171,163.8466,164.0816,10759.0
2021-03-23 13:00:00,181.58,181.86,180.99,181.0,33197.0,164.0816,164.3346,163.5484,163.5575,33197.0
2021-03-23 13:30:00,181.06,181.35,180.18,180.36,55788.0,163.6117,163.8737,162.8165,162.9791,55788.0
2021-03-23 14:00:00,180.41,181.11,179.64,179.72,44963.0,163.0243,163.6569,162.3285,162.4008,44963.0
2021-03-23 14:30:00,179.72,179.84,179.35,179.42,28581.0,162.4008,162.5093,162.0665,162.1297,28581.0
2021-03-23 15:00:00,179.42,179.94,179.03,179.5,39910.0,162.1297,162.5996,161.7773,162.202,39910.0
2021-03-23 15:30:00,179.45,179.98,179.2,179.53,99085.0,162.1568,162.6358,161.9309,162.2291,99085.0
2021-03-24 09:30:00,179.53,182.59,179.53,182.09,40917.0,162.2291,164.9942,162.2291,164.5424,40917.0
2021-03-24 10:00:00,182.15,183.57,181.82,183.15,73726.0,164.5966,165.8798,164.2984,165.5003,73726.0
2021-03-24 10:30:00,183.16,183.66,182.47,182.56,41213.0,165.5093,165.9611,164.8858,164.9671,41213.0
2021-03-24 11:00:00,182.57,182.84,180.97,181.03,22667.0,164.9762,165.2201,163.5304,163.5846,22667.0
2021-03-24 11:30:00,181.14,182.7,181.14,182.41,13153.0,163.684,165.0936,163.684,164.8316,13153.0
2021-03-24 12:00:00,182.57,183.37,182.05,183.37,29424.0,164.9762,165.6991,164.5063,165.6991,29424.0
2021-03-24 12:30:00,183.26,183.72,182.84,182.91,24906.0,165.5997,166.0153,165.2201,165.2834,24906.0
2021-03-24 13:00:00,182.85,182.85,181.86,182.15,15263.0,165.2292,165.2292,164.3346,164.5966,15263.0
2021-03-24 13:30:00,182.22,183.14,182.05,183.14,27710.0,164.6599,165.4912,164.5063,165.4912,27710.0
2021-03-24 14:00:00,182.97,183.14,182.69,182.74,15176.0,165.3376,165.4912,165.0846,165.1298,15176.0
2021-03-24 14:30:00,182.71,183.21,182.38,182.97,16203.0,165.1027,165.5545,164.8045,165.3376,16203.0
2021-03-24 15:00:00,182.96,183.47,182.25,182.31,35247.0,165.3286,165.7894,164.687,164.7412,35247.0
2021-03-24 15:30:00,182.43,182.74,181.66,181.8,108894.0,164.8497,165.1298,164.1539,164.2804,108894.0
2021-03-25 09:30:00,180.48,181.53,180.28,180.66,23643.0,163.0876,164.0364,162.9069,163.2502,23643.0
2021-03-25 10:00:00,180.78,181.47,180.64,181.03,10111.0,163.3587,163.9822,163.2322,163.5846,10111.0
2021-03-25 10:30:00,181.05,181.32,179.95,180.16,23992.0,163.6026,163.8466,162.6087,162.7984,23992.0
2021-03-25 11:00:00,180.26,181.99,179.5,181.89,21095.0,162.8888,164.4521,162.202,164.3617,21095.0
2021-03-25 11:30:00,181.89,183.55,181.7,183.55,30041.0,164.3617,165.8617,164.19,165.8617,30041.0
2021-03-25 12:00:00,183.54,183.86,182.91,183.16,17896.0,165.8527,166.1419,165.2834,165.5093,17896.0
2021-03-25 12:30:00,183.22,184.41,183.17,184.03,11979.0,165.5635,166.6389,165.5183,166.2955,11979.0
2021-03-25 13:00:00,184.17,184.34,183.78,183.95,14527.0,166.422,166.5756,166.0696,166.2232,14527.0
2021-03-25 13:30:00,183.88,185.04,183.54,184.04,27792.0,166.1599,167.2081,165.8527,166.3045,27792.0
2021-03-25 14:00:00,183.95,184.14,183.25,183.53,14669.0,166.2232,166.3949,165.5906,165.8437,14669.0
2021-03-25 14:30:00,183.61,185.14,183.41,184.93,16271.0,165.9159,167.2985,165.7352,167.1087,16271.0
2021-03-25 15:00:00,185.05,186.0,184.9,185.89,24057.0,167.2172,168.0756,167.0816,167.9762,24057.0
2021-03-25 15:30:00,185.88,186.51,185.5,185.66,112248.0,167.9672,168.5365,167.6238,167.7684,112248.0
2021-03-26 09:30:00,186.79,186.8,185.3,186.43,22148.0,168.7895,168.7985,167.4431,168.4642,22148.0
2021-03-26 10:00:00,186.53,187.41,185.78,187.16,27771.0,168.5546,169.3497,167.8768,169.1238,27771.0
2021-03-26 10:30:00,187.16,187.68,186.78,186.78,53007.0,169.1238,169.5937,168.7805,168.7805,53007.0
2021-03-26 11:00:00,186.93,187.4,184.89,185.04,20288.0,168.916,169.3407,167.0726,167.2081,20288.0
2021-03-26 11:30:00,185.06,185.6,184.82,185.55,27022.0,167.2262,167.7142,167.0093,167.669,27022.0
2021-03-26 12:00:00,185.55,187.37,185.46,187.11,27930.0,167.669,169.3136,167.5877,169.0787,27930.0
2021-03-26 12:30:00,187.1,187.46,186.67,186.94,12682.0,169.0696,169.3949,168.6811,168.925,12682.0
2021-03-26 13:00:00,187.01,187.35,186.16,186.25,27716.0,168.9883,169.2955,168.2202,168.3015,27716.0
2021-03-26 13:30:00,186.24,186.44,185.5,186.08,19449.0,168.2925,168.4732,167.6238,168.1479,19449.0
2021-03-26 14:00:00,186.07,186.07,185.21,185.62,20403.0,168.1389,168.1389,167.3618,167.7322,20403.0
2021-03-26 14:30:00,185.71,186.7,185.53,186.33,37549.0,167.8136,168.7082,167.6509,168.3738,37549.0
2021-03-26 15:00:00,186.25,186.46,185.61,186.41,57384.0,168.3015,168.4913,167.7232,168.4461,57384.0
2021-03-26 15:30:00,186.33,187.45,185.6,187.45,127497.0,168.3738,169.3859,167.7142,169.3859,127497.0
2021-03-29 09:30:00,187.48,187.91,185.88,187.27,35955.0,169.413,169.8016,167.9672,169.2232,35955.0
2021-03-29 10:00:00,187.49,187.61,185.13,185.6,20489.0,169.422,169.5305,167.2895,167.7142,20489.0
2021-03-29 10:30:00,185.64,185.78,184.28,185.22,39673.0,167.7503,167.8768,166.5214,167.3708,39673.0
2021-03-29 11:00:00,185.41,185.7,184.33,184.87,33504.0,167.5425,167.8045,166.5666,167.0545,33504.0
2021-03-29 11:30:00,184.99,185.34,184.58,185.02,37056.0,167.163,167.4792,166.7925,167.1901,37056.0
2021-03-29 12:00:00,184.96,185.37,184.36,184.87,19667.0,167.1359,167.5063,166.5937,167.0545,19667.0
2021-03-29 12:30:00,184.74,185.6,184.73,185.35,17832.0,166.9371,167.7142,166.928,167.4883,17832.0
2021-03-29 13:00:00,185.28,185.61,184.64,185.03,15156.0,167.425,167.7232,166.8467,167.1991,15156.0
2021-03-29 13:30:00,185.03,185.59,184.32,184.33,26695.0,167.1991,167.7051,166.5575,166.5666,26695.0
2021-03-29 14:00:00,184.3,185.22,183.98,185.06,27027.0,166.5395,167.3708,166.2503,167.2262,27027.0
2021-03-29 14:30:00,185.03,185.49,184.58,185.49,29548.0,167.1991,167.6148,166.7925,167.6148,29548.0
2021-03-29 15:00:00,185.74,186.24,185.12,185.21,50408.0,167.8407,168.2925,167.2804,167.3618,50408.0
2021-03-29 15:30:00,185.31,185.87,184.81,185.06,108243.0,167.4521,167.9582,167.0003,167.2262,108243.0
2021-03-30 09:30:00,185.36,186.18,184.67,185.82,20781.0,167.4973,168.2383,166.8738,167.913,20781.0
2021-03-30 10:00:00,185.77,186.66,184.83,186.66,36335.0,167.8678,168.672,167.0184,168.672,36335.0
2021-03-30 10:30:00,186.61,186.92,184.59,184.8,37316.0,168.6268,168.907,166.8015,166.9913,37316.0
2021-03-30 11:00:00,184.82,185.07,183.79,184.22,28470.0,167.0093,167.2352,166.0786,166.4672,28470.0
2021-03-30 11:30:00,184.25,184.72,182.47,183.15,34650.0,166.4943,166.919,164.8858,165.5003,34650.0
2021-03-30 12:00:00,183.04,184.29,182.95,183.91,28858.0,165.4009,166.5304,165.3195,166.187,28858.0
2021-03-30 12:30:00,183.92,184.42,183.51,184.18,29790.0,166.1961,166.6479,165.8256,166.431,29790.0
2021-03-30 13:00:00,184.21,185.01,184.0,184.87,17191.0,166.4581,167.181,166.2684,167.0545,17191.0
2021-03-30 13:30:00,184.95,185.09,184.56,185.03,21056.0,167.1268,167.2533,166.7744,167.1991,21056.0
2021-03-30 14:00:00,185.02,185.67,184.81,185.38,14391.0,167.1901,167.7774,167.0003,167.5154,14391.0
2021-03-30 14:30:00,185.32,186.07,184.96,185.97,20671.0,167.4612,168.1389,167.1359,168.0485,20671.0
2021-03-30 15:00:00,185.95,186.51,185.86,186.2,24620.0,168.0304,168.5365,167.9491,168.2564,24620.0
2021-03-30 15:30:00,186.2,186.44,185.66,186.2,84078.0,168.2564,168.4732,167.7684,168.2564,84078.0
2021-03-31 09:30:00,186.69,186.77,184.92,185.26,26553.0,168.6991,168.7714,167.0997,167.4069,26553.0
2021-03-31 10:00:00,185.26,185.42,184.6,184.9,30759.0,167.4069,167.5515,166.8105,167.0816,30759.0
2021-03-31 10:30:00,184.92,185.28,183.62,184.17,57817.0,167.0997,167.425,165.925,166.422,57817.0
2021-03-31 11:00:00,184.14,184.6,183.68,184.56,23604.0,166.3949,166.8105,165.9792,166.7744,23604.0
2021-03-31 11:30:00,184.9,185.55,184.2,185.1,17637.0,167.0816,167.669,166.4491,167.2624,17637.0
2021-03-31 12:00:00,184.99,185.67,184.69,184.74,23130.0,167.163,167.7774,166.8919,166.9371,23130.0
2021-03-31 12:30:00,184.74,185.3,184.66,185.3,10564.0,166.9371,167.4431,166.8648,167.4431,10564.0
2021-03-31 13:00:00,185.4,185.4,184.34,184.45,10298.0,167.5334,167.5334,166.5756,166.675,10298.0
2021-03-31 13:30:00,184.47,185.1,184.44,184.89,13537.0,166.6931,167.2624,166.666,167.0726,13537.0
2021-03-31 14:00:00,184.9,185.16,184.47,184.73,12500.0,167.0816,167.3166,166.6931,166.928,12500.0
2021-03-31 14:30:00,184.73,185.66,184.5,184.51,30012.0,166.928,167.7684,166.7202,166.7292,30012.0
2021-03-31 15:00:00,184.49,184.78,183.87,184.72,38429.0,166.7111,166.9732,166.1509,166.919,38429.0
2021-03-31 15:30:00,184.74,184.84,183.49,183.49,89442.0,166.9371,167.0274,165.8075,165.8075,89442.0
2021-04-01 09:30:00,183.25,184.85,181.57,184.34,57525.0,165.5906,167.0365,164.0725,166.5756,57525.0
2021-04-01 10:00:00,184.3,185.55,183.18,184.21,55899.0,166.5395,167.669,165.5274,166.4581,55899.0
2021-04-01 10:30:00,184.33,185.46,184.23,185.32,33876.0,166.5666,167.5877,166.4762,167.4612,33876.0
2021-04-01 11:00:00,185.24,186.1,185.06,186.03,28196.0,167.3889,168.166,167.2262,168.1027,28196.0
2021-04-01 11:30:00,186.08,186.63,185.73,186.08,27090.0,168.1479,168.6449,167.8316,168.1479,27090.0
2021-04-01 12:00:00,186.13,186.77,185.96,186.32,21960.0,168.1931,168.7714,168.0395,168.3648,21960.0
2021-04-01 12:30:00,186.36,186.36,185.83,186.2,19576.0,168.4009,168.4009,167.922,168.2564,19576.0
2021-04-01 13:00:00,186.26,186.79,186.01,186.44,20989.0,168.3106,168.7895,168.0847,168.4732,20989.0
2021-04-01 13:30:00,186.44,186.74,185.29,185.78,42470.0,168.4732,168.7443,167.434,167.8768,42470.0
2021-04-01 14:00:00,185.78,186.17,185.23,185.45,32142.0,167.8768,168.2292,167.3798,167.5786,32142.0
2021-04-01 14:30:00,185.44,185.68,184.65,184.65,49623.0,167.5696,167.7865,166.8557,166.8557,49623.0
2021-04-01 15:00:00,184.78,186.07,184.78,186.02,54670.0,166.9732,168.1389,166.9732,168.0937,54670.0
2021-04-01 15:30:00,186.02,186.32,185.64,185.88,93645.0,168.0937,168.3648,167.7503,167.9672,93645.0
2021-04-05 09:30:00,187.5,187.8,185.16,185.4,24767.0,169.4311,169.7022,167.3166,167.5334,24767.0
2021-04-05 10:00:00,185.63,185.66,184.39,184.58,31968.0,167.7413,167.7684,166.6208,166.7925,31968.0
2021-04-05 10:30:00,184.63,185.04,183.85,184.1,36597.0,166.8377,167.2081,166.1328,166.3587,36597.0
2021-04-05 11:00:00,184.05,184.08,183.42,183.55,36841.0,166.3135,166.3407,165.7443,165.8617,36841.0
2021-04-05 11:30:00,183.53,184.4,183.5,184.07,39257.0,165.8437,166.6298,165.8165,166.3316,39257.0
2021-04-05 12:00:00,183.93,183.98,183.12,183.54,34452.0,166.2051,166.2503,165.4732,165.8527,34452.0
2021-04-05 12:30:00,183.41,183.66,182.97,183.08,24473.0,165.7352,165.9611,165.3376,165.437,24473.0
2021-04-05 13:00:00,183.09,183.12,182.28,182.5,31448.0,165.4461,165.4732,164.7141,164.9129,31448.0
2021-04-05 13:30:00,182.44,183.03,182.41,182.9,29749.0,164.8587,165.3918,164.8316,165.2744,29749.0
2021-04-05 14:00:00,182.87,183.76,182.5,182.53,63844.0,165.2473,166.0515,164.9129,164.94,63844.0
2021-04-05 14:30:00,182.54,183.08,182.4,182.7,21650.0,164.9491,165.437,164.8226,165.0936,21650.0
2021-04-05 15:00:00,182.77,183.01,182.56,182.72,20392.0,165.1569,165.3738,164.9671,165.1117,20392.0
2021-04-05 15:30:00,182.79,183.31,182.39,183.22,163046.0,165.175,165.6449,164.8135,165.5635,163046.0
2021-04-06 09:30:00,181.26,183.0,180.68,182.41,61864.0,163.7924,165.3647,163.2683,164.8316,61864.0
2021-04-06 10:00:00,182.46,183.49,182.04,182.33,72125.0,164.8768,165.8075,164.4972,164.7593,72125.0
2021-04-06 10:30:00,182.39,183.07,181.82,181.82,22333.0,164.8135,165.428,164.2984,164.2984,22333.0
2021-04-06 11:00:00,181.71,181.92,181.13,181.29,27806.0,164.199,164.3888,163.6749,163.8195,27806.0
2021-04-06 11:30:00,181.19,181.86,180.79,181.71,41011.0,163.7292,164.3346,163.3677,164.199,41011.0
2021-04-06 12:00:00,181.71,182.61,181.68,182.34,22425.0,164.199,165.0123,164.1719,164.7683,22425.0
2021-04-06 12:30:00,182.4,182.57,182.06,182.41,19570.0,164.8226,164.9762,164.5153,164.8316,19570.0
2021-04-06 13:00:00,182.49,183.63,182.38,183.3,43333.0,164.9039,165.934,164.8045,165.6358,43333.0
2021-04-06 13:30:00,183.22,184.47,183.12,184.23,18321.0,165.5635,166.6931,165.4732,166.4762,18321.0
2021-04-06 14:00:00,184.14,184.45,183.89,183.9,14005.0,166.3949,166.675,166.169,166.178,14005.0
2021-04-06 14:30:00,184.03,184.1,183.54,183.54,23086.0,166.2955,166.3587,165.8527,165.8527,23086.0
2021-04-06 15:00:00,183.57,183.82,183.09,183.31,30152.0,165.8798,166.1057,165.4461,165.6449,30152.0
2021-04-06 15:30:00,183.34,183.94,183.34,183.8,108017.0,165.672,166.2141,165.672,166.0876,108017.0
2021-04-07 09:30:00,184.49,184.73,182.02,182.2,15646.0,166.7111,166.928,164.4792,164.6418,15646.0
2021-04-07 10:00:00,182.15,182.81,182.1,182.13,12233.0,164.5966,165.193,164.5515,164.5786,12233.0
2021-04-07 10:30:00,182.0,183.02,181.82,182.49,10239.0,164.4611,165.3828,164.2984,164.9039,10239.0
2021-04-07 11:00:00,182.49,182.55,181.51,181.97,15840.0,164.9039,164.9581,164.0183,164.434,15840.0
2021-04-07 11:30:00,181.98,182.22,181.23,181.26,8183.0,164.443,164.6599,163.7653,163.7924,8183.0
2021-04-07 12:00:00,181.34,181.92,181.07,181.07,18770.0,163.8647,164.3888,163.6207,163.6207,18770.0
2021-04-07 12:30:00,181.08,182.11,181.05,181.78,32286.0,163.6298,164.5605,163.6026,164.2623,32286.0
2021-04-07 13:00:00,181.83,182.05,181.58,182.03,14134.0,164.3075,164.5063,164.0816,164.4882,14134.0
2021-04-07 13:30:00,182.04,182.54,181.72,182.25,12315.0,164.4972,164.9491,164.2081,164.687,12315.0
2021-04-07 14:00:00,182.19,182.48,181.92,182.24,14433.0,164.6328,164.8948,164.3888,164.678,14433.0
2021-04-07 14:30:00,182.15,182.85,182.1,182.61,12954.0,164.5966,165.2292,164.5515,165.0123,12954.0
2021-04-07 15:00:00,182.57,182.98,182.42,182.53,23470.0,164.9762,165.3467,164.8406,164.94,23470.0
2021-04-07 15:30:00,182.6,182.75,182.15,182.62,49826.0,165.0033,165.1388,164.5966,165.0214,49826.0
2021-04-08 09:30:00,183.05,183.05,180.88,181.3,14838.0,165.4099,165.4099,163.449,163.8286,14838.0
2021-04-08 10:00:00,181.16,181.54,179.6,180.34,49765.0,163.702,164.0454,162.2924,162.9611,49765.0
2021-04-08 10:30:00,180.45,181.6,180.25,180.88,15241.0,163.0605,164.0996,162.8797,163.449,15241.0
2021-04-08 11:00:00,180.88,181.7,180.76,181.05,13447.0,163.449,164.19,163.3406,163.6026,13447.0
2021-04-08 11:30:00,180.84,181.97,180.84,181.65,15018.0,163.4129,164.434,163.4129,164.1448,15018.0
2021-04-08 12:00:00,181.69,182.29,181.43,181.65,19966.0,164.181,164.7232,163.946,164.1448,19966.0
2021-04-08 12:30:00,181.7,182.44,181.66,182.13,11234.0,164.19,164.8587,164.1539,164.5786,11234.0
2021-04-08 13:00:00,181.92,182.25,181.91,181.92,18887.0,164.3888,164.687,164.3798,164.3888,18887.0
2021-04-08 13:30:00,181.95,182.04,181.36,181.43,11149.0,164.4159,164.4972,163.8828,163.946,11149.0
2021-04-08 14:00:00,181.53,181.59,181.04,181.08,7356.0,164.0364,164.0906,163.5936,163.6298,7356.0
2021-04-08 14:30:00,181.17,181.34,180.78,180.91,11340.0,163.7111,163.8647,163.3587,163.4761,11340.0
2021-04-08 15:00:00,180.97,181.05,180.6,180.66,13261.0,163.5304,163.6026,163.196,163.2502,13261.0
2021-04-08 15:30:00,180.72,180.95,180.42,180.43,67164.0,163.3044,163.5123,163.0334,163.0424,67164.0
2021-04-09 09:30:00,182.16,183.54,181.24,182.28,18710.0,164.6057,165.8527,163.7743,164.7141,18710.0
2021-04-09 10:00:00,182.27,182.83,181.65,182.73,12318.0,164.7051,165.2111,164.1448,165.1207,12318.0
2021-04-09 10:30:00,182.73,182.92,182.27,182.61,10857.0,165.1207,165.2924,164.7051,165.0123,10857.0
2021-04-09 11:00:00,182.51,183.8,182.51,183.0,29480.0,164.922,166.0876,164.922,165.3647,29480.0
2021-04-09 11:30:00,183.0,183.53,182.26,182.41,51558.0,165.3647,165.8437,164.696,164.8316,51558.0
2021-04-09 12:00:00,182.48,182.89,182.37,182.4,9626.0,164.8948,165.2653,164.7954,164.8226,9626.0
2021-04-09 12:30:00,182.5,183.53,182.46,183.41,17264.0,164.9129,165.8437,164.8768,165.7352,17264.0
2021-04-09 13:00:00,183.46,183.72,183.19,183.51,19563.0,165.7804,166.0153,165.5364,165.8256,19563.0
2021-04-09 13:30:00,183.59,183.88,183.42,183.7,15789.0,165.8979,166.1599,165.7443,165.9973,15789.0
2021-04-09 14:00:00,183.87,184.17,183.63,184.16,26763.0,166.1509,166.422,165.934,166.4129,26763.0
2021-04-09 14:30:00,184.16,184.46,183.71,183.75,16084.0,166.4129,166.684,166.0063,166.0425,16084.0
2021-04-09 15:00:00,183.69,184.07,183.65,184.03,16235.0,165.9882,166.3316,165.9521,166.2955,16235.0
2021-04-09 15:30:00,184.07,184.27,183.72,183.98,139299.0,166.3316,166.5123,166.0153,166.2503,139299.0
2021-04-12 09:30:00,184.05,186.77,184.05,186.73,38960.0,166.3135,168.7714,166.3135,168.7353,38960.0
2021-04-12 10:00:00,186.73,186.83,185.66,185.66,22676.0,168.7353,168.8256,167.7684,167.7684,22676.0
2021-04-12 10:30:00,185.77,186.34,185.54,185.82,17140.0,167.8678,168.3829,167.66,167.913,17140.0
2021-04-12 11:00:00,185.78,186.21,185.15,186.15,12767.0,167.8768,168.2654,167.3075,168.2112,12767.0
2021-04-12 11:30:00,186.11,186.31,185.87,185.87,16538.0,168.175,168.3558,167.9582,167.9582,16538.0
2021-04-12 12:00:00,185.91,186.22,185.9,186.08,11877.0,167.9943,168.2744,167.9853,168.1479,11877.0
2021-04-12 12:30:00,186.13,186.38,185.57,185.57,14782.0,168.1931,168.419,167.6871,167.6871,14782.0
2021-04-12 13:00:00,185.63,185.73,185.0,185.5,14496.0,167.7413,167.8316,167.172,167.6238,14496.0
2021-04-12 13:30:00,185.35,186.48,185.35,186.34,21462.0,167.4883,168.5094,167.4883,168.3829,21462.0
2021-04-12 14:00:00,186.3,186.56,186.24,186.47,8199.0,168.3467,168.5817,168.2925,168.5003,8199.0
2021-04-12 14:30:00,186.75,187.14,186.03,187.1,14618.0,168.7534,169.1058,168.1027,169.0696,14618.0
2021-04-12 15:00:00,187.16,187.87,186.78,187.73,17791.0,169.1238,169.7654,168.7805,169.6389,17791.0
2021-04-12 15:30:00,187.81,188.53,187.71,188.08,134063.0,169.7112,170.3618,169.6208,169.9552,134063.0
2021-04-13 09:30:00,188.77,188.91,185.5,185.57,42921.0,170.5787,170.7052,167.6238,167.6871,42921.0
2021-04-13 10:00:00,185.88,186.75,185.49,186.27,29438.0,167.9672,168.7534,167.6148,168.3196,29438.0
2021-04-13 10:30:00,186.35,186.68,185.64,186.32,18245.0,168.3919,168.6901,167.7503,168.3648,18245.0
2021-04-13 11:00:00,186.39,186.54,185.44,185.6,14577.0,168.428,168.5636,167.5696,167.7142,14577.0
2021-04-13 11:30:00,185.73,186.24,185.54,185.9,10900.0,167.8316,168.2925,167.66,167.9853,10900.0
2021-04-13 12:00:00,185.91,186.51,185.9,186.37,37190.0,167.9943,168.5365,167.9853,168.41,37190.0
2021-04-13 12:30:00,186.25,186.67,186.1,186.24,22257.0,168.3015,168.6811,168.166,168.2925,22257.0
2021-04-13 13:00:00,186.33,186.59,186.22,186.48,15946.0,168.3738,168.6088,168.2744,168.5094,15946.0
2021-04-13 13:30:00,186.41,186.61,185.77,186.59,17925.0,168.4461,168.6268,167.8678,168.6088,17925.0
2021-04-13 14:00:00,186.59,187.31,186.59,187.18,16177.0,168.6088,169.2594,168.6088,169.1419,16177.0
2021-04-13 14:30:00,187.21,187.43,186.6,187.2,28967.0,169.169,169.3678,168.6178,169.16,28967.0
2021-04-13 15:00:00,187.15,187.76,187.09,187.31,43075.0,169.1148,169.666,169.0606,169.2594,43075.0
2021-04-13 15:30:00,187.3,187.63,187.01,187.41,106001.0,169.2504,169.5485,168.9883,169.3497,106001.0
2021-04-14 09:30:00,187.47,188.31,187.28,188.2,23771.0,169.404,170.163,169.2323,170.0636,23771.0
2021-04-14 10:00:00,188.22,188.73,187.34,187.9,25022.0,170.0817,170.5425,169.2865,169.7925,25022.0
2021-04-14 10:30:00,187.84,188.43,187.65,188.23,31913.0,169.7383,170.2715,169.5666,170.0907,31913.0
2021-04-14 11:00:00,188.26,189.49,188.2,189.43,19451.0,170.1178,171.2293,170.0636,171.1751,19451.0
2021-04-14 11:30:00,189.26,189.28,188.62,188.65,15244.0,171.0215,171.0395,170.4431,170.4703,15244.0
2021-04-14 12:00:00,188.53,189.13,188.46,188.95,18399.0,170.3618,170.904,170.2986,170.7413,18399.0
2021-04-14 12:30:00,188.94,189.22,188.86,189.02,25969.0,170.7323,170.9853,170.66,170.8046,25969.0
2021-04-14 13:00:00,188.98,189.07,188.2,188.4,19621.0,170.7685,170.8498,170.0636,170.2443,19621.0
2021-04-14 13:30:00,188.3,188.43,187.39,187.76,31492.0,170.154,170.2715,169.3317,169.666,31492.0
2021-04-14 14:00:00,187.77,188.28,187.1,187.97,52856.0,169.6751,170.1359,169.0696,169.8558,52856.0
2021-04-14 14:30:00,187.9,188.52,187.79,187.8,45143.0,169.7925,170.3528,169.6931,169.7022,45143.0
2021-04-14 15:00:00,187.75,188.45,187.75,188.42,25436.0,169.657,170.2895,169.657,170.2624,25436.0
2021-04-14 15:30:00,188.45,188.53,187.57,187.72,148823.0,170.2895,170.3618,169.4943,169.6299,148823.0
2021-04-15 09:30:00,188.29,189.07,188.09,188.64,28638.0,170.1449,170.8498,169.9642,170.4612,28638.0
2021-04-15 10:00:00,188.57,189.17,188.57,188.92,19009.0,170.398,170.9401,170.398,170.7142,19009.0
2021-04-15 10:30:00,189.12,189.46,188.57,188.61,30936.0,170.895,171.2022,170.398,170.4341,30936.0
2021-04-15 11:00:00,188.65,188.72,188.23,188.32,38905.0,170.4703,170.5335,170.0907,170.1721,38905.0
2021-04-15 11:30:00,188.32,189.05,188.23,188.57,34069.0,170.1721,170.8317,170.0907,170.398,34069.0
2021-04-15 12:00:00,188.68,189.37,188.56,189.28,18601.0,170.4974,171.1209,170.3889,171.0395,18601.0
2021-04-15 12:30:00,189.33,190.2,189.3,190.19,19610.0,171.0847,171.8709,171.0576,171.8618,19610.0
2021-04-15 13:00:00,190.11,190.11,189.01,189.02,26216.0,171.7896,171.7896,170.7956,170.8046,26216.0
2021-04-15 13:30:00,189.0,189.36,188.82,189.3,8248.0,170.7865,171.1118,170.6239,171.0576,8248.0
2021-04-15 14:00:00,189.34,189.72,189.34,189.54,8728.0,171.0938,171.4371,171.0938,171.2745,8728.0
2021-04-15 14:30:00,189.51,189.67,189.12,189.12,10361.0,171.2474,171.392,170.895,170.895,10361.0
2021-04-15 15:00:00,189.1,189.31,189.03,189.04,17995.0,170.8769,171.0667,170.8136,170.8227,17995.0
2021-04-15 15:30:00,189.09,189.59,188.91,189.29,81673.0,170.8679,171.3197,170.7052,171.0486,81673.0
2021-04-16 09:30:00,191.28,192.54,190.55,191.84,49865.0,172.8468,173.9854,172.1872,173.3528,49865.0
2021-04-16 10:00:00,191.74,193.12,191.74,192.08,42846.0,173.2625,174.5095,173.2625,173.5697,42846.0
2021-04-16 10:30:00,192.31,192.9,191.4,191.61,27733.0,173.7775,174.3107,172.9552,173.145,27733.0
2021-04-16 11:00:00,191.62,192.72,191.62,192.53,26611.0,173.154,174.148,173.154,173.9763,26611.0
2021-04-16 11:30:00,192.46,192.61,191.98,192.1,14844.0,173.9131,174.0486,173.4793,173.5878,14844.0
2021-04-16 12:00:00,192.08,192.22,191.8,191.97,16836.0,173.5697,173.6962,173.3167,173.4703,16836.0
2021-04-16 12:30:00,192.02,192.05,191.49,191.74,16050.0,173.5155,173.5426,173.0366,173.2625,16050.0
2021-04-16 13:00:00,191.79,191.87,191.28,191.83,10186.0,173.3077,173.38,172.8468,173.3438,10186.0
2021-04-16 13:30:00,191.89,191.94,191.46,191.81,15575.0,173.398,173.4432,173.0095,173.3257,15575.0
2021-04-16 14:00:00,191.75,192.09,191.69,191.83,17339.0,173.2715,173.5787,173.2173,173.3438,17339.0
2021-04-16 14:30:00,191.92,192.27,191.84,191.97,14156.0,173.4251,173.7414,173.3528,173.4703,14156.0
2021-04-16 15:00:00,191.94,192.57,191.74,192.57,32933.0,173.4432,174.0125,173.2625,174.0125,32933.0
2021-04-16 15:30:00,192.49,193.17,192.35,192.79,105324.0,173.9402,174.5547,173.8137,174.2113,105324.0
2021-04-19 09:30:00,193.59,195.98,193.4,194.71,94396.0,174.9342,177.0939,174.7625,175.9463,94396.0
2021-04-19 10:00:00,194.6,195.94,194.59,195.94,48124.0,175.8469,177.0577,175.8378,177.0577,48124.0
2021-04-19 10:30:00,195.91,195.95,194.71,194.95,31016.0,177.0306,177.0668,175.9463,176.1631,31016.0
2021-04-19 11:00:00,194.95,195.72,194.61,195.43,30220.0,176.1631,176.8589,175.8559,176.5969,30220.0
2021-04-19 11:30:00,195.53,196.17,195.09,195.41,25539.0,176.6872,177.2656,176.2896,176.5788,25539.0
2021-04-19 12:00:00,195.47,196.04,195.01,195.21,48182.0,176.633,177.1481,176.2174,176.3981,48182.0
2021-04-19 12:30:00,195.21,195.21,193.0,193.03,53930.0,176.3981,176.3981,174.4011,174.4282,53930.0
2021-04-19 13:00:00,193.05,193.87,192.9,193.87,26340.0,174.4462,175.1872,174.3107,175.1872,26340.0
2021-04-19 13:30:00,193.81,193.81,193.26,193.26,21313.0,175.133,175.133,174.636,174.636,21313.0
2021-04-19 14:00:00,193.35,193.8,193.31,193.61,13438.0,174.7173,175.124,174.6812,174.9523,13438.0
2021-04-19 14:30:00,193.61,193.61,193.12,193.2,29548.0,174.9523,174.9523,174.5095,174.5818,29548.0
2021-04-19 15:00:00,193.33,193.55,192.86,192.98,27874.0,174.6993,174.8981,174.2745,174.383,27874.0
2021-04-19 15:30:00,192.94,193.06,192.35,192.55,105769.0,174.3468,174.4553,173.8137,173.9944,105769.0
2021-04-20 09:30:00,198.0,198.0,193.01,193.87,126444.0,178.9192,178.9192,174.4101,175.1872,126444.0
2021-04-20 10:00:00,194.15,194.5,191.82,191.82,86459.0,175.4402,175.7565,173.3348,173.3348,86459.0
2021-04-20 10:30:00,191.68,193.62,190.91,191.16,181257.0,173.2083,174.9613,172.5125,172.7384,181257.0
2021-04-20 11:00:00,194.51,198.52,192.06,198.08,233606.0,175.7655,179.3891,173.5516,178.9915,233606.0
2021-04-20 11:30:00,197.87,198.0,191.51,192.95,155969.0,178.8017,178.9192,173.0546,174.3559,155969.0
2021-04-20 12:00:00,192.59,194.24,192.01,193.94,43652.0,174.0306,175.5216,173.5065,175.2505,43652.0
2021-04-20 12:30:00,193.69,193.79,191.49,191.99,61269.0,175.0246,175.1149,173.0366,173.4884,61269.0
2021-04-20 13:00:00,191.95,192.06,191.11,191.33,43575.0,173.4522,173.5516,172.6932,172.892,43575.0
2021-04-20 13:30:00,191.49,192.23,191.33,191.59,30646.0,173.0366,173.7053,172.892,173.1269,30646.0
2021-04-20 14:00:00,191.54,192.01,191.31,191.76,37508.0,173.0818,173.5065,172.8739,173.2806,37508.0
2021-04-20 14:30:00,191.75,193.28,191.57,192.9,61120.0,173.2715,174.6541,173.1089,174.3107,61120.0
2021-04-20 15:00:00,192.94,193.8,192.93,193.44,43041.0,174.3468,175.124,174.3378,174.7987,43041.0
2021-04-20 15:30:00,193.39,194.51,193.29,193.92,151950.0,174.7535,175.7655,174.6631,175.2324,151950.0
2021-04-21 09:30:00,194.45,199.76,194.45,199.3,85485.0,175.7113,180.5096,175.7113,180.0939,85485.0
2021-04-21 10:00:00,199.36,201.0,198.86,200.09,83310.0,180.1482,181.6301,179.6963,180.8078,83310.0
2021-04-21 10:30:00,200.07,200.58,199.15,200.53,60622.0,180.7897,181.2506,179.9584,181.2054,60622.0
2021-04-21 11:00:00,200.68,201.25,199.23,199.91,44322.0,181.341,181.856,180.0307,180.6452,44322.0
2021-04-21 11:30:00,199.89,200.38,199.82,200.06,47524.0,180.6271,181.0699,180.5638,180.7807,47524.0
2021-04-21 12:00:00,200.06,200.08,198.96,199.33,25616.0,180.7807,180.7988,179.7867,180.121,25616.0
2021-04-21 12:30:00,199.17,200.41,199.07,200.41,21269.0,179.9765,181.097,179.8861,181.097,21269.0
2021-04-21 13:00:00,200.34,200.88,199.96,200.88,19657.0,181.0337,181.5217,180.6903,181.5217,19657.0
2021-04-21 13:30:00,200.8,201.35,200.57,200.98,15195.0,181.4494,181.9464,181.2416,181.612,15195.0
2021-04-21 14:00:00,201.05,202.09,201.0,201.6,32874.0,181.6753,182.6151,181.6301,182.1723,32874.0
2021-04-21 14:30:00,201.5,202.54,201.42,201.5,52240.0,182.0819,183.0217,182.0096,182.0819,52240.0
2021-04-21 15:00:00,201.44,201.61,200.45,200.67,65782.0,182.0277,182.1813,181.1331,181.3319,65782.0
2021-04-21 15:30:00,200.72,201.03,199.74,199.98,182906.0,181.3771,181.6572,180.4915,180.7084,182906.0
2021-04-22 09:30:00,199.0,199.63,197.69,198.49,34442.0,179.8228,180.3921,178.6391,179.362,34442.0
2021-04-22 10:00:00,198.35,198.35,197.15,197.69,24442.0,179.2355,179.2355,178.1511,178.6391,24442.0
2021-04-22 10:30:00,197.64,198.38,197.26,197.99,30485.0,178.5939,179.2626,178.2505,178.9102,30485.0
2021-04-22 11:00:00,198.05,199.31,198.05,198.76,22124.0,178.9644,180.103,178.9644,179.606,22124.0
2021-04-22 11:30:00,198.7,199.16,198.44,198.78,21256.0,179.5518,179.9674,179.3168,179.6241,21256.0
2021-04-22 12:00:00,198.77,198.77,197.92,198.4,12688.0,179.615,179.615,178.8469,179.2807,12688.0
2021-04-22 12:30:00,198.41,199.56,198.37,199.46,20559.0,179.2897,180.3289,179.2536,180.2385,20559.0
2021-04-22 13:00:00,199.3,199.36,197.24,198.84,71872.0,180.0939,180.1482,178.2325,179.6783,71872.0
2021-04-22 13:30:00,198.85,198.95,197.6,198.11,28720.0,179.6873,179.7777,178.5578,179.0186,28720.0
2021-04-22 14:00:00,197.97,199.49,197.5,199.49,30282.0,178.8921,180.2656,178.4674,180.2656,30282.0
2021-04-22 14:30:00,199.56,200.11,199.26,199.99,30364.0,180.3289,180.8259,180.0578,180.7174,30364.0
2021-04-22 15:00:00,199.99,200.2,199.34,200.02,38528.0,180.7174,180.9072,180.1301,180.7446,38528.0
2021-04-22 15:30:00,199.99,201.12,199.94,200.23,207441.0,180.7174,181.7385,180.6723,180.9343,207441.0
2021-04-23 09:30:00,200.98,200.98,198.16,198.39,30631.0,181.612,181.612,179.0638,179.2716,30631.0
2021-04-23 10:00:00,198.65,198.96,197.27,197.5,26623.0,179.5066,179.7867,178.2596,178.4674,26623.0
2021-04-23 10:30:00,197.53,199.9,197.52,199.88,16145.0,178.4945,180.6361,178.4855,180.618,16145.0
2021-04-23 11:00:00,199.78,200.12,199.29,199.87,19202.0,180.5277,180.8349,180.0849,180.609,19202.0
2021-04-23 11:30:00,200.0,200.31,199.57,200.17,13961.0,180.7265,181.0066,180.3379,180.8801,13961.0
2021-04-23 12:00:00,200.2,200.67,199.8,199.96,10683.0,180.9072,181.3319,180.5458,180.6903,10683.0
2021-04-23 12:30:00,200.09,201.39,199.91,200.73,27344.0,180.8078,181.9825,180.6452,181.3861,27344.0
2021-04-23 13:00:00,200.47,200.52,199.89,200.5,10707.0,181.1512,181.1964,180.6271,181.1783,10707.0
2021-04-23 13:30:00,200.54,200.54,199.64,199.72,13591.0,181.2144,181.2144,180.4012,180.4735,13591.0
2021-04-23 14:00:00,199.71,199.95,198.85,198.95,17954.0,180.4644,180.6813,179.6873,179.7777,17954.0
2021-04-23 14:30:00,198.95,199.77,198.8,199.46,16810.0,179.7777,180.5186,179.6421,180.2385,16810.0
2021-04-23 15:00:00,199.55,200.49,199.54,200.35,15696.0,180.3198,181.1693,180.3108,181.0428,15696.0
2021-04-23 15:30:00,200.35,200.54,199.49,199.83,74071.0,181.0428,181.2144,180.2656,180.5729,74071.0
2021-04-26 09:30:00,199.07,199.49,196.83,197.75,30129.0,179.8861,180.2656,177.862,178.6933,30129.0
2021-04-26 10:00:00,197.95,198.08,196.99,197.59,24763.0,178.874,178.9915,178.0065,178.5487,24763.0
2021-04-26 10:30:00,197.6,197.75,196.4,196.78,15144.0,178.5578,178.6933,177.4734,177.8168,15144.0
2021-04-26 11:00:00,196.84,197.48,196.82,197.16,13080.0,177.871,178.4493,177.8529,178.1602,13080.0
2021-04-26 11:30:00,197.16,197.65,196.79,197.14,8223.0,178.1602,178.6029,177.8258,178.1421,8223.0
2021-04-26 12:00:00,197.18,197.23,196.32,196.95,17732.0,178.1782,178.2234,177.4011,177.9704,17732.0
2021-04-26 12:30:00,196.86,197.08,196.71,196.74,8424.0,177.8891,178.0879,177.7535,177.7806,8424.0
2021-04-26 13:00:00,196.73,197.49,196.72,197.42,15553.0,177.7716,178.4584,177.7626,178.3951,15553.0
2021-04-26 13:30:00,197.46,197.46,196.57,197.27,9021.0,178.4313,178.4313,177.627,178.2596,9021.0
2021-04-26 14:00:00,197.31,197.34,196.72,196.81,6192.0,178.2957,178.3228,177.7626,177.8439,6192.0
2021-04-26 14:30:00,196.8,197.05,196.72,196.84,10055.0,177.8349,178.0608,177.7626,177.871,10055.0
2021-04-26 15:00:00,196.73,197.47,196.64,196.75,13363.0,177.7716,178.4403,177.6903,177.7897,13363.0
2021-04-26 15:30:00,196.8,197.3,196.78,196.97,88762.0,177.8349,178.2867,177.8168,177.9885,88762.0
2021-04-27 09:30:00,198.56,198.95,197.06,197.89,58677.0,179.4253,179.7777,178.0698,178.8198,58677.0
2021-04-27 10:00:00,197.57,198.35,197.31,198.06,17173.0,178.5307,179.2355,178.2957,178.9734,17173.0
2021-04-27 10:30:00,197.99,199.17,197.81,198.66,16421.0,178.9102,179.9765,178.7475,179.5156,16421.0
2021-04-27 11:00:00,198.79,198.79,197.86,198.1,16926.0,179.6331,179.6331,178.7927,179.0096,16926.0
2021-04-27 11:30:00,198.15,198.61,197.88,198.36,13460.0,179.0548,179.4704,178.8108,179.2445,13460.0
2021-04-27 12:00:00,198.48,198.76,198.0,198.2,24572.0,179.353,179.606,178.9192,179.0999,24572.0
2021-04-27 12:30:00,198.21,198.27,197.45,197.55,10688.0,179.109,179.1632,178.4222,178.5126,10688.0
2021-04-27 13:00:00,197.69,198.06,197.18,197.83,23058.0,178.6391,178.9734,178.1782,178.7656,23058.0
2021-04-27 13:30:00,197.96,198.6,197.72,198.06,10016.0,178.8831,179.4614,178.6662,178.9734,10016.0
2021-04-27 14:00:00,198.2,198.54,198.06,198.34,11813.0,179.0999,179.4072,178.9734,179.2265,11813.0
2021-04-27 14:30:00,198.39,198.63,197.9,197.93,7503.0,179.2716,179.4885,178.8289,178.856,7503.0
2021-04-27 15:00:00,198.0,198.23,197.97,198.13,15639.0,178.9192,179.1271,178.8921,179.0367,15639.0
2021-04-27 15:30:00,198.2,198.29,197.26,197.38,122616.0,179.0999,179.1813,178.2505,178.359,122616.0
2021-04-28 09:30:00,196.97,198.3,196.2,198.07,31191.0,177.9885,179.1903,177.2927,178.9825,31191.0
2021-04-28 10:00:00,198.18,198.22,196.88,197.82,14314.0,179.0819,179.118,177.9071,178.7566,14314.0
2021-04-28 10:30:00,197.92,199.27,197.92,198.51,28594.0,178.8469,180.0668,178.8469,179.3801,28594.0
2021-04-28 11:00:00,198.36,198.65,197.65,198.5,20339.0,179.2445,179.5066,178.6029,179.371,20339.0
2021-04-28 11:30:00,198.45,198.6,197.67,198.0,15670.0,179.3259,179.4614,178.621,178.9192,15670.0
2021-04-28 12:00:00,197.97,198.11,197.74,197.74,22033.0,178.8921,179.0186,178.6843,178.6843,22033.0
2021-04-28 12:30:00,197.86,198.17,197.69,197.94,22552.0,178.7927,179.0728,178.6391,178.865,22552.0
2021-04-28 13:00:00,197.95,198.09,197.32,197.43,9513.0,178.874,179.0005,178.3047,178.4041,9513.0
2021-04-28 13:30:00,197.37,197.6,196.81,196.84,16243.0,178.3499,178.5578,177.8439,177.871,16243.0
2021-04-28 14:00:00,196.96,197.18,196.55,196.91,25534.0,177.9794,178.1782,177.6089,177.9343,25534.0
2021-04-28 14:30:00,196.82,197.14,196.63,196.8,17384.0,177.8529,178.1421,177.6812,177.8349,17384.0
2021-04-28 15:00:00,196.83,196.89,196.13,196.47,35944.0,177.862,177.9162,177.2294,177.5367,35944.0
2021-04-28 15:30:00,196.37,197.76,196.29,197.63,63305.0,177.4463,178.7023,177.374,178.5849,63305.0
2021-04-29 09:30:00,200.0,201.54,199.13,200.55,41860.0,180.7265,182.1181,179.9403,181.2235,41860.0
2021-04-29 10:00:00,200.41,200.41,198.51,198.52,35246.0,181.097,181.097,179.3801,179.3891,35246.0
2021-04-29 10:30:00,198.46,199.5,198.19,198.85,53290.0,179.3349,180.2747,179.0909,179.6873,53290.0
2021-04-29 11:00:00,198.81,199.95,198.78,199.45,15887.0,179.6512,180.6813,179.6241,180.2295,15887.0
2021-04-29 11:30:00,199.3,200.37,199.25,200.35,48497.0,180.0939,181.0608,180.0488,181.0428,48497.0
2021-04-29 12:00:00,200.18,200.3,198.6,199.22,26400.0,180.8891,180.9976,179.4614,180.0216,26400.0
2021-04-29 12:30:00,199.2,200.11,199.08,200.08,34177.0,180.0036,180.8259,179.8951,180.7988,34177.0
2021-04-29 13:00:00,200.24,200.34,199.66,199.97,11428.0,180.9434,181.0337,180.4192,180.6994,11428.0
2021-04-29 13:30:00,200.22,200.56,200.05,200.11,9799.0,180.9253,181.2325,180.7717,180.8259,9799.0
2021-04-29 14:00:00,200.01,200.69,200.01,200.19,12936.0,180.7355,181.35,180.7355,180.8982,12936.0
2021-04-29 14:30:00,200.18,200.82,200.12,200.69,11086.0,180.8891,181.4675,180.8349,181.35,11086.0
2021-04-29 15:00:00,200.65,201.2,200.35,200.47,40667.0,181.3138,181.8108,181.0428,181.1512,40667.0
2021-04-29 15:30:00,200.54,201.06,200.08,200.85,77286.0,181.2144,181.6843,180.7988,181.4946,77286.0
2021-04-30 09:30:00,199.89,202.47,199.89,201.04,36801.0,180.6271,182.9585,180.6271,181.6663,36801.0
2021-04-30 10:00:00,201.28,201.28,200.13,200.42,9284.0,181.8831,181.8831,180.844,181.106,9284.0
2021-04-30 10:30:00,200.49,201.02,199.73,200.92,8395.0,181.1693,181.6482,180.4825,181.5578,8395.0
2021-04-30 11:00:00,200.62,200.88,200.33,200.53,16023.0,181.2867,181.5217,181.0247,181.2054,16023.0
2021-04-30 11:30:00,200.38,200.61,200.1,200.19,16690.0,181.0699,181.2777,180.8168,180.8982,16690.0
2021-04-30 12:00:00,200.28,200.28,199.48,199.48,12163.0,180.9795,180.9795,180.2566,180.2566,12163.0
2021-04-30 12:30:00,199.59,199.72,199.11,199.53,16269.0,180.356,180.4735,179.9222,180.3018,16269.0
2021-04-30 13:00:00,199.8,200.0,199.44,199.97,6599.0,180.5458,180.7265,180.2204,180.6994,6599.0
2021-04-30 13:30:00,199.9,200.01,199.45,199.6,10707.0,180.6361,180.7355,180.2295,180.365,10707.0
2021-04-30 14:00:00,199.7,200.08,199.26,199.99,17100.0,180.4554,180.7988,180.0578,180.7174,17100.0
2021-04-30 14:30:00,200.04,200.5,199.92,200.04,16680.0,180.7626,181.1783,180.6542,180.7626,16680.0
2021-04-30 15:00:00,200.03,200.35,199.81,199.85,16605.0,180.7536,181.0428,180.5548,180.5909,16605.0
2021-04-30 15:30:00,199.91,200.4,199.32,199.95,106187.0,180.6452,181.0879,180.112,180.6813,106187.0
2021-05-03 09:30:00,201.34,202.78,201.34,202.06,22554.0,181.9373,183.2386,181.9373,182.588,22554.0
2021-05-03 10:00:00,201.8,202.3,201.36,201.84,16782.0,182.353,182.8048,181.9554,182.3892,16782.0
2021-05-03 10:30:00,201.78,202.88,201.58,201.99,86902.0,182.3349,183.3289,182.1542,182.5247,86902.0
2021-05-03 11:00:00,201.88,203.08,201.5,202.59,47550.0,182.4253,183.5097,182.0819,183.0669,47550.0
2021-05-03 11:30:00,202.58,202.61,201.95,202.01,19534.0,183.0579,183.085,182.4886,182.5428,19534.0
2021-05-03 12:00:00,202.0,202.5,201.95,202.29,18073.0,182.5337,182.9856,182.4886,182.7958,18073.0
2021-05-03 12:30:00,202.3,202.66,202.19,202.36,16165.0,182.8048,183.1301,182.7054,182.8591,16165.0
2021-05-03 13:00:00,202.46,202.56,202.12,202.41,16638.0,182.9494,183.0398,182.6422,182.9042,16638.0
2021-05-03 13:30:00,202.31,202.85,202.16,202.85,32004.0,182.8139,183.3018,182.6783,183.3018,32004.0
2021-05-03 14:00:00,202.93,203.6,202.82,203.56,45969.0,183.3741,183.9796,183.2747,183.9434,45969.0
2021-05-03 14:30:00,203.46,203.63,202.97,203.44,42278.0,183.853,184.0067,183.4103,183.835,42278.0
2021-05-03 15:00:00,203.43,203.43,202.8,203.0,37949.0,183.8259,183.8259,183.2567,183.4374,37949.0
2021-05-03 15:30:00,203.05,203.05,201.73,201.85,106206.0,183.4826,183.4826,182.2898,182.3982,106206.0
2021-05-04 09:30:00,205.01,205.2,202.6,203.68,66021.0,185.2537,185.4254,183.0759,184.0518,66021.0
2021-05-04 10:00:00,203.73,204.24,202.73,202.95,65488.0,184.097,184.5579,183.1934,183.3922,65488.0
2021-05-04 10:30:00,203.0,203.16,202.23,202.59,50429.0,183.4374,183.582,182.7416,183.0669,50429.0
2021-05-04 11:00:00,202.56,202.75,201.97,202.75,22538.0,183.0398,183.2115,182.5066,183.2115,22538.0
2021-05-04 11:30:00,202.85,203.1,202.06,202.5,7763.0,183.3018,183.5277,182.588,182.9856,7763.0
2021-05-04 12:00:00,202.52,203.86,202.52,202.95,17316.0,183.0036,184.2145,183.0036,183.3922,17316.0
2021-05-04 12:30:00,203.0,203.03,202.12,202.78,19035.0,183.4374,183.4645,182.6422,183.2386,19035.0
2021-05-04 13:00:00,202.5,203.02,202.37,202.91,10916.0,182.9856,183.4555,182.8681,183.3561,10916.0
2021-05-04 13:30:00,202.81,203.02,202.68,202.87,10582.0,183.2657,183.4555,183.1482,183.3199,10582.0
2021-05-04 14:00:00,202.87,203.79,202.83,203.24,21559.0,183.3199,184.1512,183.2838,183.6543,21559.0
2021-05-04 14:30:00,203.35,203.83,203.12,203.48,13911.0,183.7537,184.1874,183.5458,183.8711,13911.0
2021-05-04 15:00:00,203.42,204.31,203.32,204.31,46833.0,183.8169,184.6211,183.7265,184.6211,46833.0
2021-05-04 15:30:00,204.28,204.47,203.9,204.41,88365.0,184.594,184.7657,184.2506,184.7115,88365.0
2021-05-05 09:30:00,204.11,204.82,201.82,202.06,66048.0,184.4404,185.082,182.3711,182.588,66048.0
2021-05-05 10:00:00,202.12,202.2,200.65,201.36,35738.0,182.6422,182.7145,181.3138,181.9554,35738.0
2021-05-05 10:30:00,201.31,202.6,200.76,201.99,27001.0,181.9102,183.0759,181.4132,182.5247,27001.0
2021-05-05 11:00:00,201.99,203.21,201.92,202.36,20252.0,182.5247,183.6271,182.4615,182.8591,20252.0
2021-05-05 11:30:00,202.99,204.14,202.7,204.14,23000.0,183.4283,184.4675,183.1663,184.4675,23000.0
2021-05-05 12:00:00,204.09,204.37,203.48,203.51,24679.0,184.4223,184.6754,183.8711,183.8982,24679.0
2021-05-05 12:30:00,203.51,203.79,202.87,203.0,12856.0,183.8982,184.1512,183.3199,183.4374,12856.0
2021-05-05 13:00:00,203.14,203.2,202.11,202.17,20189.0,183.5639,183.6181,182.6331,182.6874,20189.0
2021-05-05 13:30:00,202.22,202.7,202.15,202.52,17892.0,182.7325,183.1663,182.6693,183.0036,17892.0
2021-05-05 14:00:00,202.61,203.18,202.32,202.97,23692.0,183.085,183.6,182.8229,183.4103,23692.0
2021-05-05 14:30:00,203.04,203.32,202.71,203.04,21357.0,183.4735,183.7265,183.1753,183.4735,21357.0
2021-05-05 15:00:00,203.16,203.9,202.97,203.9,28187.0,183.582,184.2506,183.4103,184.2506,28187.0
2021-05-05 15:30:00,203.8,203.92,202.78,202.81,92627.0,184.1603,184.2687,183.2386,183.2657,92627.0
2021-05-06 09:30:00,204.19,204.88,203.43,204.64,18053.0,184.5127,185.1362,183.8259,184.9193,18053.0
2021-05-06 10:00:00,204.64,204.79,203.32,203.81,17259.0,184.9193,185.0549,183.7265,184.1693,17259.0
2021-05-06 10:30:00,203.89,204.01,202.96,203.55,8558.0,184.2416,184.35,183.4012,183.9344,8558.0
2021-05-06 11:00:00,203.67,204.22,203.49,204.2,21499.0,184.0428,184.5398,183.8802,184.5217,21499.0
2021-05-06 11:30:00,204.19,204.5,203.66,203.66,9016.0,184.5127,184.7928,184.0338,184.0338,9016.0
2021-05-06 12:00:00,203.74,204.59,203.59,204.27,15916.0,184.1061,184.8742,183.9705,184.585,15916.0
2021-05-06 12:30:00,204.33,204.33,202.95,203.08,10048.0,184.6392,184.6392,183.3922,183.5097,10048.0
2021-05-06 13:00:00,203.11,203.45,202.67,203.12,14548.0,183.5368,183.844,183.1392,183.5458,14548.0
2021-05-06 13:30:00,203.18,203.39,202.65,202.99,15757.0,183.6,183.7898,183.1211,183.4283,15757.0
2021-05-06 14:00:00,202.96,203.05,202.07,202.28,17923.0,183.4012,183.4826,182.597,182.7868,17923.0
2021-05-06 14:30:00,202.37,203.28,202.27,202.72,12654.0,182.8681,183.6904,182.7777,183.1844,12654.0
2021-05-06 15:00:00,202.78,203.56,202.45,203.07,17649.0,183.2386,183.9434,182.9404,183.5006,17649.0
2021-05-06 15:30:00,203.15,204.34,203.02,204.15,92692.0,183.5729,184.6482,183.4555,184.4766,92692.0
2021-05-07 09:30:00,202.9,204.49,202.88,204.37,14109.0,183.347,184.7838,183.3289,184.6754,14109.0
2021-05-07 10:00:00,204.27,204.79,203.52,203.92,24339.0,184.585,185.0549,183.9073,184.2687,24339.0
2021-05-07 10:30:00,203.79,204.04,203.05,203.92,19262.0,184.1512,184.3772,183.4826,184.2687,19262.0
2021-05-07 11:00:00,203.91,204.0,203.4,203.81,11190.0,184.2597,184.341,183.7988,184.1693,11190.0
2021-05-07 11:30:00,203.75,204.04,203.62,204.0,11736.0,184.1151,184.3772,183.9976,184.341,11736.0
2021-05-07 12:00:00,203.95,204.41,203.89,203.91,8939.0,184.2958,184.7115,184.2416,184.2597,8939.0
2021-05-07 12:30:00,204.04,204.37,203.89,203.97,10012.0,184.3772,184.6754,184.2416,184.3139,10012.0
2021-05-07 13:00:00,204.01,204.28,203.83,203.83,11138.0,184.35,184.594,184.1874,184.1874,11138.0
2021-05-07 13:30:00,203.87,204.5,203.87,204.34,11566.0,184.2235,184.7928,184.2235,184.6482,11566.0
2021-05-07 14:00:00,204.47,204.98,204.39,204.76,12125.0,184.7657,185.2266,184.6934,185.0278,12125.0
2021-05-07 14:30:00,204.91,204.91,204.05,204.05,10849.0,185.1633,185.1633,184.3862,184.3862,10849.0
2021-05-07 15:00:00,204.03,204.5,203.97,204.36,13678.0,184.3681,184.7928,184.3139,184.6663,13678.0
2021-05-07 15:30:00,204.43,204.97,204.32,204.53,61049.0,184.7296,185.2175,184.6302,184.8199,61049.0
2021-05-10 09:30:00,204.81,207.13,204.81,207.07,17366.0,185.073,187.1694,185.073,187.1152,17366.0
2021-05-10 10:00:00,207.33,207.8,206.97,207.5,21598.0,187.3501,187.7748,187.0248,187.5037,21598.0
2021-05-10 10:30:00,207.65,208.61,207.45,208.55,9830.0,187.6393,188.5068,187.4585,188.4525,9830.0
2021-05-10 11:00:00,208.64,209.51,208.63,209.37,24236.0,188.5339,189.32,188.5248,189.1935,24236.0
2021-05-10 11:30:00,209.31,210.18,209.24,209.66,31345.0,189.1393,189.9255,189.076,189.4556,31345.0
2021-05-10 12:00:00,209.76,209.91,208.91,208.91,18722.0,189.5459,189.6815,188.7778,188.7778,18722.0
2021-05-10 12:30:00,208.9,209.39,208.52,209.0,14360.0,188.7688,189.2116,188.4254,188.8592,14360.0
2021-05-10 13:00:00,209.05,209.39,208.64,208.88,16523.0,188.9044,189.2116,188.5339,188.7507,16523.0
2021-05-10 13:30:00,208.83,209.85,208.8,209.35,38796.0,188.7056,189.6273,188.6784,189.1754,38796.0
2021-05-10 14:00:00,209.44,209.93,208.77,208.77,29869.0,189.2568,189.6996,188.6513,188.6513,29869.0
2021-05-10 14:30:00,208.63,209.17,207.93,209.09,35755.0,188.5248,189.0128,187.8923,188.9405,35755.0
2021-05-10 15:00:00,209.06,209.29,208.73,209.11,56407.0,188.9134,189.1212,188.6152,188.9586,56407.0
2021-05-10 15:30:00,209.01,209.29,208.46,208.47,148395.0,188.8682,189.1212,188.3712,188.3802,148395.0
2021-05-11 09:30:00,207.93,207.94,205.32,206.28,83107.0,187.8923,187.9013,185.5338,186.4013,83107.0
2021-05-11 10:00:00,206.29,206.97,203.81,203.86,38543.0,186.4103,187.0248,184.1693,184.2145,38543.0
2021-05-11 10:30:00,203.68,203.8,202.25,202.68,29504.0,184.0518,184.1603,182.7597,183.1482,29504.0
2021-05-11 11:00:00,202.61,203.21,201.83,202.94,45988.0,183.085,183.6271,182.3801,183.3832,45988.0
2021-05-11 11:30:00,202.96,203.7,202.77,203.47,38016.0,183.4012,184.0699,183.2295,183.8621,38016.0
2021-05-11 12:00:00,203.28,203.92,203.17,203.17,17374.0,183.6904,184.2687,183.591,183.591,17374.0
2021-05-11 12:30:00,203.26,203.61,202.95,203.05,13792.0,183.6723,183.9886,183.3922,183.4826,13792.0
2021-05-11 13:00:00,203.13,203.65,202.94,203.16,14544.0,183.5549,184.0247,183.3832,183.582,14544.0
2021-05-11 13:30:00,203.22,203.9,203.13,203.76,11858.0,183.6362,184.2506,183.5549,184.1241,11858.0
2021-05-11 14:00:00,203.79,203.86,203.0,203.52,32454.0,184.1512,184.2145,183.4374,183.9073,32454.0
2021-05-11 14:30:00,203.53,204.08,203.19,203.78,23162.0,183.9163,184.4133,183.6091,184.1422,23162.0
2021-05-11 15:00:00,203.87,204.78,203.75,204.43,32135.0,184.2235,185.0458,184.1151,184.7296,32135.0
2021-05-11 15:30:00,204.44,204.52,203.38,204.21,83698.0,184.7386,184.8109,183.7808,184.5308,83698.0
2021-05-12 09:30:00,204.75,205.58,202.83,203.99,17369.0,185.0187,185.7688,183.2838,184.332,17369.0
2021-05-12 10:00:00,203.86,205.91,203.78,204.91,30518.0,184.2145,186.0669,184.1422,185.1633,30518.0
2021-05-12 10:30:00,204.76,204.91,203.51,203.89,17005.0,185.0278,185.1633,183.8982,184.2416,17005.0
2021-05-12 11:00:00,204.05,205.4,204.03,205.33,28057.0,184.3862,185.6061,184.3681,185.5428,28057.0
2021-05-12 11:30:00,205.16,205.41,203.29,203.39,30203.0,185.3892,185.6151,183.6994,183.7898,30203.0
2021-05-12 12:00:00,203.48,203.99,203.24,203.8,13473.0,183.8711,184.332,183.6543,184.1603,13473.0
2021-05-12 12:30:00,203.89,204.05,202.7,202.86,10627.0,184.2416,184.3862,183.1663,183.3109,10627.0
2021-05-12 13:00:00,202.7,203.19,202.4,202.56,11145.0,183.1663,183.6091,182.8952,183.0398,11145.0
2021-05-12 13:30:00,202.39,203.38,202.19,202.56,38170.0,182.8862,183.7808,182.7054,183.0398,38170.0
2021-05-12 14:00:00,202.48,202.65,201.97,202.54,31030.0,182.9675,183.1211,182.5066,183.0217,31030.0
2021-05-12 14:30:00,202.09,202.66,202.08,202.42,13692.0,182.6151,183.1301,182.606,182.9133,13692.0
2021-05-12 15:00:00,202.37,202.37,201.43,201.73,27833.0,182.8681,182.8681,182.0187,182.2898,27833.0
2021-05-12 15:30:00,201.7,202.19,201.27,201.6,85792.0,182.2627,182.7054,181.8741,182.1723,85792.0
2021-05-13 09:30:00,201.27,203.15,199.62,202.2,24350.0,181.8741,183.5729,180.3831,182.7145,24350.0
2021-05-13 10:00:00,202.18,203.37,201.99,203.04,11958.0,182.6964,183.7717,182.5247,183.4735,11958.0
2021-05-13 10:30:00,203.19,203.63,202.76,203.61,13116.0,183.6091,184.0067,183.2205,183.9886,13116.0
2021-05-13 11:00:00,203.57,203.95,202.88,203.21,11731.0,183.9524,184.2958,183.3289,183.6271,11731.0
2021-05-13 11:30:00,203.13,203.46,202.59,202.6,14627.0,183.5549,183.853,183.0669,183.0759,14627.0
2021-05-13 12:00:00,202.6,203.81,202.38,203.59,12324.0,183.0759,184.1693,182.8771,183.9705,12324.0
2021-05-13 12:30:00,203.69,204.6,203.69,204.14,16881.0,184.0609,184.8832,184.0609,184.4675,16881.0
2021-05-13 13:00:00,204.09,204.33,202.64,203.07,11286.0,184.4223,184.6392,183.1121,183.5006,11286.0
2021-05-13 13:30:00,203.05,203.73,202.78,203.67,8947.0,183.4826,184.097,183.2386,184.0428,8947.0
2021-05-13 14:00:00,203.67,204.77,203.67,204.62,9674.0,184.0428,185.0368,184.0428,184.9013,9674.0
2021-05-13 14:30:00,204.69,205.01,204.34,204.34,34608.0,184.9645,185.2537,184.6482,184.6482,34608.0
2021-05-13 15:00:00,204.54,204.9,204.41,204.56,12535.0,184.829,185.1543,184.7115,184.847,12535.0
2021-05-13 15:30:00,204.54,205.0,204.29,204.5,65116.0,184.829,185.2446,184.6031,184.7928,65116.0
2021-05-14 09:30:00,205.76,206.46,204.15,204.38,14477.0,185.9314,186.5639,184.4766,184.6844,14477.0
2021-05-14 10:00:00,204.17,204.29,201.77,201.77,13867.0,184.4946,184.6031,182.3259,182.3259,13867.0
2021-05-14 10:30:00,202.0,203.13,201.14,202.88,25164.0,182.5337,183.5549,181.7566,183.3289,25164.0
2021-05-14 11:00:00,202.63,203.28,202.61,203.22,8490.0,183.103,183.6904,183.085,183.6362,8490.0
2021-05-14 11:30:00,203.03,203.18,202.4,203.1,11379.0,183.4645,183.6,182.8952,183.5277,11379.0
2021-05-14 12:00:00,203.13,203.23,202.74,203.0,15938.0,183.5549,183.6452,183.2024,183.4374,15938.0
2021-05-14 12:30:00,203.04,203.1,202.43,202.79,12961.0,183.4735,183.5277,182.9223,183.2476,12961.0
2021-05-14 13:00:00,202.79,203.37,202.68,203.22,13921.0,183.2476,183.7717,183.1482,183.6362,13921.0
2021-05-14 13:30:00,203.21,203.24,202.75,203.05,30691.0,183.6271,183.6543,183.2115,183.4826,30691.0
2021-05-14 14:00:00,203.04,203.07,202.59,202.85,70220.0,183.4735,183.5006,183.0669,183.3018,70220.0
2021-05-14 14:30:00,202.83,203.17,202.75,202.92,26107.0,183.2838,183.591,183.2115,183.3651,26107.0
2021-05-14 15:00:00,202.9,203.0,202.5,202.58,11408.0,183.347,183.4374,182.9856,183.0579,11408.0
2021-05-14 15:30:00,202.51,203.14,202.27,202.74,94484.0,182.9946,183.5639,182.7777,183.2024,94484.0
2021-05-17 09:30:00,203.91,204.75,202.01,203.01,20586.0,184.2597,185.0187,182.5428,183.4464,20586.0
2021-05-17 10:00:00,202.94,204.45,202.62,203.3,12857.0,183.3832,184.7476,183.094,183.7085,12857.0
2021-05-17 10:30:00,202.91,204.09,202.54,203.98,12062.0,183.3561,184.4223,183.0217,184.3229,12062.0
2021-05-17 11:00:00,203.95,204.04,203.09,203.17,18400.0,184.2958,184.3772,183.5187,183.591,18400.0
2021-05-17 11:30:00,203.21,203.73,202.88,203.48,12452.0,183.6271,184.097,183.3289,183.8711,12452.0
2021-05-17 12:00:00,203.34,203.93,202.96,203.44,42984.0,183.7446,184.2778,183.4012,183.835,42984.0
2021-05-17 12:30:00,203.42,203.93,203.42,203.57,11034.0,183.8169,184.2778,183.8169,183.9524,11034.0
2021-05-17 13:00:00,203.58,204.07,203.39,204.0,10989.0,183.9615,184.4043,183.7898,184.341,10989.0
2021-05-17 13:30:00,203.99,204.53,203.75,204.42,20146.0,184.332,184.8199,184.1151,184.7205,20146.0
2021-05-17 14:00:00,204.29,204.47,203.9,204.42,10888.0,184.6031,184.7657,184.2506,184.7205,10888.0
2021-05-17 14:30:00,204.43,204.63,203.82,204.63,10655.0,184.7296,184.9103,184.1784,184.9103,10655.0
2021-05-17 15:00:00,204.55,204.62,203.9,204.29,11212.0,184.838,184.9013,184.2506,184.6031,11212.0
2021-05-17 15:30:00,204.31,204.76,203.84,204.61,98233.0,184.6211,185.0278,184.1964,184.8922,98233.0
2021-05-18 09:30:00,204.62,204.83,202.35,202.74,40235.0,184.9013,185.091,182.85,183.2024,40235.0
2021-05-18 10:00:00,202.6,202.6,201.54,202.39,18478.0,183.0759,183.0759,182.1181,182.8862,18478.0
2021-05-18 10:30:00,202.41,202.41,201.28,201.95,18601.0,182.9042,182.9042,181.8831,182.4886,18601.0
2021-05-18 11:00:00,201.94,201.98,200.86,200.91,30884.0,182.4795,182.5157,181.5036,181.5488,30884.0
2021-05-18 11:30:00,200.94,201.59,200.89,201.34,19493.0,181.5759,182.1633,181.5307,181.9373,19493.0
2021-05-18 12:00:00,201.37,201.37,200.3,200.48,26105.0,181.9645,181.9645,180.9976,181.1602,26105.0
2021-05-18 12:30:00,200.54,201.39,200.19,200.83,28122.0,181.2144,181.9825,180.8982,181.4765,28122.0
2021-05-18 13:00:00,200.66,201.21,200.66,201.12,22171.0,181.3229,181.8199,181.3229,181.7385,22171.0
2021-05-18 13:30:00,201.13,201.41,200.89,200.91,10784.0,181.7476,182.0006,181.5307,181.5488,10784.0
2021-05-18 14:00:00,200.73,201.18,200.68,200.87,10216.0,181.3861,181.7928,181.341,181.5126,10216.0
2021-05-18 14:30:00,200.86,201.04,200.46,201.04,17568.0,181.5036,181.6663,181.1422,181.6663,17568.0
2021-05-18 15:00:00,201.06,201.62,200.92,201.34,15202.0,181.6843,182.1904,181.5578,181.9373,15202.0
2021-05-18 15:30:00,201.33,201.33,199.99,200.18,67518.0,181.9283,181.9283,180.7174,180.8891,67518.0
2021-05-19 09:30:00,199.03,199.66,194.77,197.44,187911.0,179.85,180.4192,176.0005,178.4132,187911.0
2021-05-19 10:00:00,197.47,197.58,194.68,195.42,118905.0,178.4403,178.5397,175.9192,176.5878,118905.0
2021-05-19 10:30:00,195.32,195.71,194.51,195.14,20430.0,176.4975,176.8499,175.7655,176.3348,20430.0
2021-05-19 11:00:00,195.02,195.58,193.28,193.59,240100.0,176.2264,176.7324,174.6541,174.9342,240100.0
2021-05-19 11:30:00,193.65,194.23,192.84,193.39,108631.0,174.9884,175.5125,174.2565,174.7535,108631.0
2021-05-19 12:00:00,193.36,193.8,191.74,192.13,162762.0,174.7264,175.124,173.2625,173.6149,162762.0
2021-05-19 12:30:00,191.99,193.14,191.67,192.9,89804.0,173.4884,174.5276,173.1992,174.3107,89804.0
2021-05-19 13:00:00,192.97,194.1,192.76,194.03,49850.0,174.3739,175.3951,174.1842,175.3318,49850.0
2021-05-19 13:30:00,194.03,194.09,193.63,193.93,44949.0,175.3318,175.386,174.9703,175.2414,44949.0
2021-05-19 14:00:00,193.88,194.3,192.69,193.83,77364.0,175.1963,175.5758,174.1209,175.1511,77364.0
2021-05-19 14:30:00,193.67,194.17,192.93,193.46,47089.0,175.0065,175.4583,174.3378,174.8167,47089.0
2021-05-19 15:00:00,193.51,193.51,192.28,192.63,39323.0,174.8619,174.8619,173.7504,174.0667,39323.0
2021-05-19 15:30:00,192.57,194.66,192.28,194.57,269830.0,174.0125,175.9011,173.7504,175.8198,269830.0
2021-05-20 09:30:00,194.7,195.28,193.11,194.44,37068.0,175.9372,176.4613,174.5005,175.7023,37068.0
2021-05-20 10:00:00,194.63,194.63,193.42,193.87,87409.0,175.874,175.874,174.7806,175.1872,87409.0
2021-05-20 10:30:00,193.83,195.91,193.75,195.71,51273.0,175.1511,177.0306,175.0788,176.8499,51273.0
2021-05-20 11:00:00,195.83,196.78,194.78,196.78,106312.0,176.9583,177.8168,176.0095,177.8168,106312.0
2021-05-20 11:30:00,196.66,197.35,196.61,197.07,54664.0,177.7083,178.3319,177.6632,178.0788,54664.0
2021-05-20 12:00:00,197.06,197.31,196.23,196.23,28625.0,178.0698,178.2957,177.3198,177.3198,28625.0
2021-05-20 12:30:00,196.25,197.27,196.24,197.06,17365.0,177.3379,178.2596,177.3288,178.0698,17365.0
2021-05-20 13:00:00,197.11,197.5,196.79,197.14,17386.0,178.115,178.4674,177.8258,178.1421,17386.0
2021-05-20 13:30:00,197.23,197.37,196.89,197.26,35599.0,178.2234,178.3499,177.9162,178.2505,35599.0
2021-05-20 14:00:00,197.32,197.97,197.28,197.84,30211.0,178.3047,178.8921,178.2686,178.7746,30211.0
2021-05-20 14:30:00,197.95,197.99,197.03,197.15,23303.0,178.874,178.9102,178.0427,178.1511,23303.0
2021-05-20 15:00:00,197.21,197.63,196.6,197.48,33998.0,178.2053,178.5849,177.6541,178.4493,33998.0
2021-05-20 15:30:00,197.51,197.56,196.77,197.02,132448.0,178.4764,178.5216,177.8077,178.0337,132448.0
2021-05-21 09:30:00,197.52,198.5,197.22,197.24,28804.0,178.4855,179.371,178.2144,178.2325,28804.0
2021-05-21 10:00:00,197.15,197.15,195.87,196.28,38572.0,178.1511,178.1511,176.9945,177.365,38572.0
2021-05-21 10:30:00,196.21,196.95,196.17,196.4,11715.0,177.3017,177.9704,177.2656,177.4734,11715.0
2021-05-21 11:00:00,196.41,196.46,195.4,195.87,26476.0,177.4824,177.5276,176.5698,176.9945,26476.0
2021-05-21 11:30:00,195.91,195.97,194.84,195.1,21242.0,177.0306,177.0848,176.0637,176.2987,21242.0
2021-05-21 12:00:00,195.08,195.47,194.39,195.23,24139.0,176.2806,176.633,175.6571,176.4162,24139.0
2021-05-21 12:30:00,195.25,195.32,194.49,194.63,18789.0,176.4342,176.4975,175.7475,175.874,18789.0
2021-05-21 13:00:00,194.7,194.86,194.3,194.72,12600.0,175.9372,176.0818,175.5758,175.9553,12600.0
2021-05-21 13:30:00,194.67,195.57,194.64,195.05,27673.0,175.9101,176.7234,175.883,176.2535,27673.0
2021-05-21 14:00:00,195.14,195.83,194.98,195.57,8536.0,176.3348,176.9583,176.1902,176.7234,8536.0
2021-05-21 14:30:00,195.53,195.72,194.47,194.59,45375.0,176.6872,176.8589,175.7294,175.8378,45375.0
2021-05-21 15:00:00,194.59,195.13,194.19,195.13,41322.0,175.8378,176.3258,175.4764,176.3258,41322.0
2021-05-21 15:30:00,195.04,195.04,194.27,194.94,113132.0,176.2445,176.2445,175.5487,176.1541,113132.0
2021-05-24 09:30:00,194.92,194.93,192.73,193.21,53513.0,176.136,176.1451,174.1571,174.5908,53513.0
2021-05-24 10:00:00,193.37,194.04,193.11,193.47,41494.0,174.7354,175.3408,174.5005,174.8258,41494.0
2021-05-24 10:30:00,193.35,193.91,192.98,193.72,47232.0,174.7173,175.2234,174.383,175.0517,47232.0
2021-05-24 11:00:00,193.66,194.17,193.51,193.74,26118.0,174.9975,175.4583,174.8619,175.0697,26118.0
2021-05-24 11:30:00,193.74,193.87,193.12,193.22,25624.0,175.0697,175.1872,174.5095,174.5999,25624.0
2021-05-24 12:00:00,193.15,193.23,192.34,192.48,26347.0,174.5366,174.6089,173.8047,173.9312,26347.0
2021-05-24 12:30:00,192.5,192.85,192.27,192.27,30121.0,173.9492,174.2655,173.7414,173.7414,30121.0
2021-05-24 13:00:00,192.28,192.62,191.84,192.01,35287.0,173.7504,174.0577,173.3528,173.5065,35287.0
2021-05-24 13:30:00,191.98,192.11,191.56,191.73,60413.0,173.4793,173.5968,173.0998,173.2534,60413.0
2021-05-24 14:00:00,191.74,192.09,191.58,191.66,34536.0,173.2625,173.5787,173.1179,173.1902,34536.0
2021-05-24 14:30:00,191.7,191.95,191.51,191.86,32766.0,173.2263,173.4522,173.0546,173.3709,32766.0
2021-05-24 15:00:00,191.84,191.89,191.13,191.18,56819.0,173.3528,173.398,172.7113,172.7564,56819.0
2021-05-24 15:30:00,191.19,191.3,190.51,190.69,211620.0,172.7655,172.8649,172.151,172.3137,211620.0
2021-05-25 09:30:00,191.47,191.94,190.33,191.8,76200.0,173.0185,173.4432,171.9884,173.3167,76200.0
2021-05-25 10:00:00,191.66,191.66,190.39,191.05,22957.0,173.1902,173.1902,172.0426,172.639,22957.0
2021-05-25 10:30:00,190.98,190.99,189.78,190.12,91674.0,172.5757,172.5848,171.4914,171.7986,91674.0
2021-05-25 11:00:00,190.22,190.38,188.23,188.44,92361.0,171.889,172.0335,170.0907,170.2805,92361.0
2021-05-25 11:30:00,188.41,189.23,188.25,188.7,32543.0,170.2534,170.9944,170.1088,170.5154,32543.0
2021-05-25 12:00:00,188.76,188.87,188.04,188.07,26537.0,170.5697,170.6691,169.919,169.9461,26537.0
2021-05-25 12:30:00,188.11,188.3,187.84,188.15,29419.0,169.9823,170.154,169.7383,170.0184,29419.0
2021-05-25 13:00:00,188.15,188.62,187.85,187.96,26658.0,170.0184,170.4431,169.7473,169.8467,26658.0
2021-05-25 13:30:00,188.03,188.07,187.16,187.5,41379.0,169.91,169.9461,169.1238,169.4311,41379.0
2021-05-25 14:00:00,187.54,188.78,187.39,188.45,46617.0,169.4672,170.5877,169.3317,170.2895,46617.0
2021-05-25 14:30:00,188.5,188.76,188.05,188.07,24194.0,170.3347,170.5697,169.9281,169.9461,24194.0
2021-05-25 15:00:00,188.11,188.33,187.64,187.74,40207.0,169.9823,170.1811,169.5576,169.6479,40207.0
2021-05-25 15:30:00,187.72,188.1,187.23,188.03,193878.0,169.6299,169.9733,169.1871,169.91,193878.0
2021-05-26 09:30:00,188.54,189.5,187.78,188.49,63354.0,170.3709,171.2383,169.6841,170.3257,63354.0
2021-05-26 10:00:00,188.64,189.52,188.64,188.95,26774.0,170.4612,171.2564,170.4612,170.7413,26774.0
2021-05-26 10:30:00,189.12,189.28,188.09,188.19,26458.0,170.895,171.0395,169.9642,170.0546,26458.0
2021-05-26 11:00:00,188.19,188.66,187.5,187.83,32989.0,170.0546,170.4793,169.4311,169.7293,32989.0
2021-05-26 11:30:00,187.75,188.1,187.59,187.63,13703.0,169.657,169.9733,169.5124,169.5485,13703.0
2021-05-26 12:00:00,187.66,187.88,187.42,187.77,12570.0,169.5757,169.7745,169.3588,169.6751,12570.0
2021-05-26 12:30:00,187.79,187.96,187.54,187.65,9636.0,169.6931,169.8467,169.4672,169.5666,9636.0
2021-05-26 13:00:00,187.73,187.9,187.53,187.79,9850.0,169.6389,169.7925,169.4582,169.6931,9850.0
2021-05-26 13:30:00,187.78,187.94,187.47,187.69,9048.0,169.6841,169.8287,169.404,169.6028,9048.0
2021-05-26 14:00:00,187.57,188.51,187.57,188.35,19415.0,169.4943,170.3437,169.4943,170.1992,19415.0
2021-05-26 14:30:00,188.39,188.93,188.21,188.93,20385.0,170.2353,170.7233,170.0727,170.7233,20385.0
2021-05-26 15:00:00,188.83,188.86,188.38,188.58,32941.0,170.6329,170.66,170.2263,170.407,32941.0
2021-05-26 15:30:00,188.67,189.24,188.67,189.01,126443.0,170.4883,171.0034,170.4883,170.7956,126443.0
2021-05-27 09:30:00,189.85,190.06,187.96,188.63,24115.0,171.5546,171.7444,169.8467,170.4522,24115.0
2021-05-27 10:00:00,188.55,189.01,188.1,188.5,16038.0,170.3799,170.7956,169.9733,170.3347,16038.0
2021-05-27 10:30:00,188.43,188.79,188.07,188.54,16929.0,170.2715,170.5968,169.9461,170.3709,16929.0
2021-05-27 11:00:00,188.43,188.82,187.5,188.49,38128.0,170.2715,170.6239,169.4311,170.3257,38128.0
2021-05-27 11:30:00,188.48,189.65,188.3,189.09,36589.0,170.3166,171.3739,170.154,170.8679,36589.0
2021-05-27 12:00:00,188.98,189.55,188.95,189.3,11440.0,170.7685,171.2835,170.7413,171.0576,11440.0
2021-05-27 12:30:00,189.31,189.75,189.16,189.5,24113.0,171.0667,171.4642,170.9311,171.2383,24113.0
2021-05-27 13:00:00,189.48,189.79,189.13,189.32,20036.0,171.2203,171.5004,170.904,171.0757,20036.0
2021-05-27 13:30:00,189.37,190.09,189.37,190.09,31978.0,171.1209,171.7715,171.1209,171.7715,31978.0
2021-05-27 14:00:00,190.07,190.28,189.7,189.96,39127.0,171.7534,171.9432,171.4191,171.654,39127.0
2021-05-27 14:30:00,189.91,190.02,189.49,189.98,62146.0,171.6088,171.7082,171.2293,171.6721,62146.0
2021-05-27 15:00:00,190.01,190.09,189.61,189.78,34286.0,171.6992,171.7715,171.3377,171.4914,34286.0
2021-05-27 15:30:00,189.78,189.88,188.35,188.63,144603.0,171.4914,171.5817,170.1992,170.4522,144603.0
2021-05-28 09:30:00,189.56,190.29,188.64,190.29,36159.0,171.2926,171.9522,170.4612,171.9522,36159.0
2021-05-28 10:00:00,190.33,190.35,189.18,189.4,14653.0,171.9884,172.0064,170.9492,171.148,14653.0
2021-05-28 10:30:00,189.33,190.41,189.24,190.41,13981.0,171.0847,172.0606,171.0034,172.0606,13981.0
2021-05-28 11:00:00,190.26,191.31,190.14,191.21,38990.0,171.9251,172.8739,171.8167,172.7836,38990.0
2021-05-28 11:30:00,191.29,191.32,190.24,190.94,25427.0,172.8558,172.883,171.907,172.5396,25427.0
2021-05-28 12:00:00,190.94,191.45,190.84,191.06,28960.0,172.5396,173.0004,172.4492,172.648,28960.0
2021-05-28 12:30:00,191.0,191.0,190.21,190.22,17809.0,172.5938,172.5938,171.8799,171.889,17809.0
2021-05-28 13:00:00,190.28,190.36,189.9,190.19,21093.0,171.9432,172.0155,171.5998,171.8618,21093.0
2021-05-28 13:30:00,190.2,190.43,189.81,190.43,18221.0,171.8709,172.0787,171.5185,172.0787,18221.0
2021-05-28 14:00:00,190.38,190.47,190.25,190.46,21420.0,172.0335,172.1149,171.9161,172.1058,21420.0
2021-05-28 14:30:00,190.33,190.5,190.21,190.28,20595.0,171.9884,172.142,171.8799,171.9432,20595.0
2021-05-28 15:00:00,190.36,190.46,189.94,190.06,24452.0,172.0155,172.1058,171.6359,171.7444,24452.0
2021-05-28 15:30:00,190.0,190.52,189.7,189.81,134366.0,171.6902,172.16,171.4191,171.5185,134366.0
2021-06-01 09:30:00,191.5,192.42,190.09,192.03,88780.0,173.0456,173.8769,171.7715,173.5245,88780.0
2021-06-01 10:00:00,192.02,193.24,191.96,193.19,71895.0,173.5155,174.6179,173.4613,174.5727,71895.0
2021-06-01 10:30:00,193.2,194.13,193.15,194.06,198754.0,174.5818,175.4222,174.5366,175.3589,198754.0
2021-06-01 11:00:00,194.06,194.87,193.58,194.37,53624.0,175.3589,176.0908,174.9252,175.639,53624.0
2021-06-01 11:30:00,194.31,195.35,194.06,194.46,55568.0,175.5848,176.5246,175.3589,175.7204,55568.0
2021-06-01 12:00:00,194.51,194.54,193.81,194.18,48903.0,175.7655,175.7926,175.133,175.4673,48903.0
2021-06-01 12:30:00,194.19,194.27,193.77,193.97,61979.0,175.4764,175.5487,175.0969,175.2776,61979.0
2021-06-01 13:00:00,193.94,194.19,193.75,194.03,64941.0,175.2505,175.4764,175.0788,175.3318,64941.0
2021-06-01 13:30:00,193.99,194.13,193.59,194.09,40488.0,175.2957,175.4222,174.9342,175.386,40488.0
2021-06-01 14:00:00,194.02,194.44,193.74,194.44,42616.0,175.3228,175.7023,175.0697,175.7023,42616.0
2021-06-01 14:30:00,194.46,194.77,194.08,194.64,63573.0,175.7204,176.0005,175.377,175.883,63573.0
2021-06-01 15:00:00,194.69,195.07,194.3,194.64,124976.0,175.9282,176.2716,175.5758,175.883,124976.0
2021-06-01 15:30:00,194.64,194.87,194.11,194.65,277743.0,175.883,176.0908,175.4041,175.892,277743.0
2021-06-02 09:30:00,195.77,198.0,191.6,194.78,260963.0,176.9041,178.9192,173.136,176.0095,260963.0
2021-06-02 10:00:00,194.62,195.36,192.12,192.8,79601.0,175.8649,176.5336,173.6059,174.2203,79601.0
2021-06-02 10:30:00,192.75,193.5,192.23,193.3,60974.0,174.1751,174.8529,173.7053,174.6721,60974.0
2021-06-02 11:00:00,193.41,193.89,192.15,192.31,43911.0,174.7715,175.2053,173.633,173.7775,43911.0
2021-06-02 11:30:00,192.43,193.54,192.43,192.84,40380.0,173.886,174.889,173.886,174.2565,40380.0
2021-06-02 12:00:00,192.78,193.09,192.33,192.82,47866.0,174.2023,174.4824,173.7956,174.2384,47866.0
2021-06-02 12:30:00,192.74,192.84,191.6,192.04,49864.0,174.1661,174.2565,173.136,173.5336,49864.0
2021-06-02 13:00:00,192.01,192.38,191.55,191.78,41622.0,173.5065,173.8408,173.0908,173.2986,41622.0
2021-06-02 13:30:00,191.84,192.04,191.38,191.59,41270.0,173.3528,173.5336,172.9372,173.1269,41270.0
2021-06-02 14:00:00,191.57,191.86,191.33,191.76,48220.0,173.1089,173.3709,172.892,173.2806,48220.0
2021-06-02 14:30:00,191.76,192.85,191.68,192.73,58064.0,173.2806,174.2655,173.2083,174.1571,58064.0
2021-06-02 15:00:00,192.71,192.78,191.41,191.53,86077.0,174.139,174.2023,172.9643,173.0727,86077.0
2021-06-02 15:30:00,191.53,191.81,191.04,191.1,221118.0,173.0727,173.3257,172.6299,172.6842,221118.0
2021-06-03 09:30:00,190.79,191.2,188.96,190.4,53900.0,172.404,172.7745,170.7504,172.0516,53900.0
2021-06-03 10:00:00,190.4,191.47,189.75,190.96,32491.0,172.0516,173.0185,171.4642,172.5576,32491.0
2021-06-03 10:30:00,191.03,192.35,190.87,191.71,29521.0,172.6209,173.8137,172.4763,173.2354,29521.0
2021-06-03 11:00:00,191.7,192.66,191.39,192.52,25755.0,173.2263,174.0938,172.9462,173.9673,25755.0
2021-06-03 11:30:00,192.53,192.53,191.68,191.79,14060.0,173.9763,173.9763,173.2083,173.3077,14060.0
2021-06-03 12:00:00,191.85,191.89,191.46,191.87,16454.0,173.3619,173.398,173.0095,173.38,16454.0
2021-06-03 12:30:00,191.95,191.98,191.57,191.73,13009.0,173.4522,173.4793,173.1089,173.2534,13009.0
2021-06-03 13:00:00,191.71,192.46,191.69,192.4,17886.0,173.2354,173.9131,173.2173,173.8589,17886.0
2021-06-03 13:30:00,192.46,192.8,192.29,192.74,21088.0,173.9131,174.2203,173.7595,174.1661,21088.0
2021-06-03 14:00:00,192.78,192.78,191.96,191.96,25553.0,174.2023,174.2023,173.4613,173.4613,25553.0
2021-06-03 14:30:00,192.0,192.19,191.72,191.93,29597.0,173.4974,173.6691,173.2444,173.4342,29597.0
2021-06-03 15:00:00,191.97,191.99,191.52,191.89,29604.0,173.4703,173.4884,173.0637,173.398,29604.0
2021-06-03 15:30:00,191.89,192.19,191.11,191.18,97246.0,173.398,173.6691,172.6932,172.7564,97246.0
2021-06-04 09:30:00,191.56,192.12,189.03,189.6,36433.0,173.0998,173.6059,170.8136,171.3287,36433.0
2021-06-04 10:00:00,189.58,189.99,188.79,189.53,22816.0,171.3106,171.6811,170.5968,171.2655,22816.0
2021-06-04 10:30:00,189.42,190.82,189.37,190.78,24338.0,171.1661,172.4311,171.1209,172.395,24338.0
2021-06-04 11:00:00,190.73,190.83,190.27,190.58,21499.0,172.3498,172.4402,171.9341,172.2143,21499.0
2021-06-04 11:30:00,190.65,190.75,190.55,190.58,15529.0,172.2775,172.3679,172.1872,172.2143,15529.0
2021-06-04 12:00:00,190.61,190.67,190.42,190.58,12964.0,172.2414,172.2956,172.0697,172.2143,12964.0
2021-06-04 12:30:00,190.6,191.39,190.54,191.39,12182.0,172.2323,172.9462,172.1781,172.9462,12182.0
2021-06-04 13:00:00,191.37,191.88,191.37,191.75,24237.0,172.9281,173.389,172.9281,173.2715,24237.0
2021-06-04 13:30:00,191.77,192.28,191.71,192.28,16442.0,173.2896,173.7504,173.2354,173.7504,16442.0
2021-06-04 14:00:00,192.24,192.75,192.22,192.64,21429.0,173.7143,174.1751,173.6962,174.0757,21429.0
2021-06-04 14:30:00,192.68,193.04,192.65,193.04,29833.0,174.1119,174.4372,174.0848,174.4372,29833.0
2021-06-04 15:00:00,193.02,193.06,192.75,192.86,49459.0,174.4191,174.4553,174.1751,174.2745,49459.0
2021-06-04 15:30:00,192.86,192.96,192.53,192.76,71200.0,174.2745,174.3649,173.9763,174.1842,71200.0
2021-06-07 09:30:00,193.76,195.28,193.19,193.46,78787.0,175.0878,176.4613,174.5727,174.8167,78787.0
2021-06-07 10:00:00,193.46,194.22,193.14,193.37,32156.0,174.8167,175.5035,174.5276,174.7354,32156.0
2021-06-07 10:30:00,193.4,193.41,192.25,192.3,36748.0,174.7625,174.7715,173.7233,173.7685,36748.0
2021-06-07 11:00:00,192.26,192.31,191.88,191.9,26496.0,173.7324,173.7775,173.389,173.4071,26496.0
2021-06-07 11:30:00,191.98,191.98,191.34,191.4,50481.0,173.4793,173.4793,172.901,172.9552,50481.0
2021-06-07 12:00:00,191.36,192.16,191.32,192.08,40938.0,172.9191,173.642,172.883,173.5697,40938.0
2021-06-07 12:30:00,192.08,192.49,192.01,192.48,33257.0,173.5697,173.9402,173.5065,173.9312,33257.0
2021-06-07 13:00:00,192.4,193.11,192.4,192.93,46825.0,173.8589,174.5005,173.8589,174.3378,46825.0
2021-06-07 13:30:00,192.82,193.11,192.54,192.73,44231.0,174.2384,174.5005,173.9854,174.1571,44231.0
2021-06-07 14:00:00,192.7,193.4,192.49,193.15,58738.0,174.13,174.7625,173.9402,174.5366,58738.0
2021-06-07 14:30:00,193.21,193.21,192.62,192.69,37480.0,174.5908,174.5908,174.0577,174.1209,37480.0
2021-06-07 15:00:00,192.72,193.28,192.57,193.25,37061.0,174.148,174.6541,174.0125,174.627,37061.0
2021-06-07 15:30:00,193.24,193.44,192.92,193.02,166686.0,174.6179,174.7987,174.3288,174.4191,166686.0
2021-06-08 09:30:00,193.37,194.93,193.37,194.83,77240.0,174.7354,176.1451,174.7354,176.0547,77240.0
2021-06-08 10:00:00,194.69,196.47,194.15,196.21,96016.0,175.9282,177.5367,175.4402,177.3017,96016.0
2021-06-08 10:30:00,196.31,197.41,195.69,197.12,71516.0,177.3921,178.3861,176.8318,178.124,71516.0
2021-06-08 11:00:00,197.02,197.6,195.93,196.67,51488.0,178.0337,178.5578,177.0487,177.7174,51488.0
2021-06-08 11:30:00,196.59,197.82,196.37,197.69,44539.0,177.6451,178.7566,177.4463,178.6391,44539.0
2021-06-08 12:00:00,197.7,198.35,197.51,198.02,81470.0,178.6481,179.2355,178.4764,178.9373,81470.0
2021-06-08 12:30:00,197.98,198.27,197.61,197.68,30360.0,178.9011,179.1632,178.5668,178.6301,30360.0
2021-06-08 13:00:00,197.71,198.27,197.63,198.1,27436.0,178.6572,179.1632,178.5849,179.0096,27436.0
2021-06-08 13:30:00,198.0,198.67,197.72,198.17,57152.0,178.9192,179.5247,178.6662,179.0728,57152.0
2021-06-08 14:00:00,198.19,198.37,197.9,198.33,29870.0,179.0909,179.2536,178.8289,179.2174,29870.0
2021-06-08 14:30:00,198.36,198.46,197.97,198.39,23405.0,179.2445,179.3349,178.8921,179.2716,23405.0
2021-06-08 15:00:00,198.41,198.75,198.03,198.51,58820.0,179.2897,179.5969,178.9463,179.3801,58820.0
2021-06-08 15:30:00,198.53,198.73,197.86,197.87,189737.0,179.3981,179.5789,178.7927,178.8017,189737.0
2021-06-09 09:30:00,197.51,198.5,195.67,196.66,115591.0,178.4764,179.371,176.8138,177.7083,115591.0
2021-06-09 10:00:00,196.71,197.63,196.7,197.21,25079.0,177.7535,178.5849,177.7445,178.2053,25079.0
2021-06-09 10:30:00,197.26,198.16,197.09,198.12,29250.0,178.2505,179.0638,178.0969,179.0277,29250.0
2021-06-09 11:00:00,198.14,198.86,197.81,198.78,32874.0,179.0457,179.6963,178.7475,179.6241,32874.0
2021-06-09 11:30:00,198.69,198.69,197.96,197.97,38810.0,179.5427,179.5427,178.8831,178.8921,38810.0
2021-06-09 12:00:00,197.96,198.07,197.48,197.74,35915.0,178.8831,178.9825,178.4493,178.6843,35915.0
2021-06-09 12:30:00,197.69,197.9,197.27,197.58,42052.0,178.6391,178.8289,178.2596,178.5397,42052.0
2021-06-09 13:00:00,197.69,197.69,197.07,197.07,14958.0,178.6391,178.6391,178.0788,178.0788,14958.0
2021-06-09 13:30:00,197.07,197.14,196.47,196.84,17642.0,178.0788,178.1421,177.5367,177.871,17642.0
2021-06-09 14:00:00,196.68,196.92,196.64,196.78,17874.0,177.7264,177.9433,177.6903,177.8168,17874.0
2021-06-09 14:30:00,196.77,197.54,196.77,197.45,19984.0,177.8077,178.5035,177.8077,178.4222,19984.0
2021-06-09 15:00:00,197.41,197.51,196.88,196.88,37359.0,178.3861,178.4764,177.9071,177.9071,37359.0
2021-06-09 15:30:00,196.86,197.24,196.64,197.03,91255.0,177.8891,178.2325,177.6903,178.0427,91255.0
2021-06-10 09:30:00,197.37,197.97,195.51,195.86,33700.0,178.3499,178.8921,176.6692,176.9854,33700.0
2021-06-10 10:00:00,195.78,195.94,194.94,195.06,49997.0,176.9132,177.0577,176.1541,176.2625,49997.0
2021-06-10 10:30:00,195.03,195.65,194.92,195.12,78618.0,176.2354,176.7957,176.136,176.3168,78618.0
2021-06-10 11:00:00,195.06,195.19,194.72,194.95,50611.0,176.2625,176.38,175.9553,176.1631,50611.0
2021-06-10 11:30:00,194.96,195.16,194.62,194.96,19521.0,176.1722,176.3529,175.8649,176.1722,19521.0
2021-06-10 12:00:00,194.96,194.96,194.1,194.61,53579.0,176.1722,176.1722,175.3951,175.8559,53579.0
2021-06-10 12:30:00,194.76,195.63,194.76,195.44,23142.0,175.9914,176.7776,175.9914,176.6059,23142.0
2021-06-10 13:00:00,195.44,195.9,195.34,195.89,14895.0,176.6059,177.0216,176.5156,177.0126,14895.0
2021-06-10 13:30:00,195.89,196.5,195.85,196.41,30652.0,177.0126,177.5638,176.9764,177.4824,30652.0
2021-06-10 14:00:00,196.41,196.71,195.8,195.99,24033.0,177.4824,177.7535,176.9312,177.1029,24033.0
2021-06-10 14:30:00,196.04,196.13,195.52,195.57,19718.0,177.1481,177.2294,176.6782,176.7234,19718.0
2021-06-10 15:00:00,195.55,195.61,195.35,195.52,18093.0,176.7053,176.7595,176.5246,176.6782,18093.0
2021-06-10 15:30:00,195.53,196.03,195.53,195.72,76190.0,176.6872,177.1391,176.6872,176.8589,76190.0
2021-06-11 09:30:00,196.35,198.17,196.15,198.0,31896.0,177.4282,179.0728,177.2475,178.9192,31896.0
2021-06-11 10:00:00,198.12,198.12,197.49,197.66,22965.0,179.0277,179.0277,178.4584,178.612,22965.0
2021-06-11 10:30:00,197.79,198.7,197.75,198.61,22003.0,178.7295,179.5518,178.6933,179.4704,22003.0
2021-06-11 11:00:00,198.6,198.82,198.04,198.6,20546.0,179.4614,179.6602,178.9554,179.4614,20546.0
2021-06-11 11:30:00,198.54,199.02,198.37,198.98,17466.0,179.4072,179.8409,179.2536,179.8048,17466.0
2021-06-11 12:00:00,199.03,199.2,198.52,198.97,20567.0,179.85,180.0036,179.3891,179.7957,20567.0
2021-06-11 12:30:00,198.98,199.18,198.25,199.13,18437.0,179.8048,179.9855,179.1451,179.9403,18437.0
2021-06-11 13:00:00,199.14,199.75,199.13,199.61,23756.0,179.9494,180.5006,179.9403,180.3741,23756.0
2021-06-11 13:30:00,199.61,199.98,199.58,199.96,42483.0,180.3741,180.7084,180.347,180.6903,42483.0
2021-06-11 14:00:00,199.96,200.55,199.84,199.98,39784.0,180.6903,181.2235,180.5819,180.7084,39784.0
2021-06-11 14:30:00,199.83,200.01,199.23,199.5,27189.0,180.5729,180.7355,180.0307,180.2747,27189.0
2021-06-11 15:00:00,199.47,199.55,199.32,199.38,31223.0,180.2476,180.3198,180.112,180.1662,31223.0
2021-06-11 15:30:00,199.38,199.94,198.71,199.38,109910.0,180.1662,180.6723,179.5608,180.1662,109910.0
2021-06-14 09:30:00,199.06,199.62,198.45,198.81,50112.0,179.8771,180.3831,179.3259,179.6512,50112.0
2021-06-14 10:00:00,198.84,200.39,198.84,200.28,28752.0,179.6783,181.0789,179.6783,180.9795,28752.0
2021-06-14 10:30:00,200.27,200.94,200.18,200.58,21127.0,180.9705,181.5759,180.8891,181.2506,21127.0
2021-06-14 11:00:00,200.64,200.87,199.4,199.64,33945.0,181.3048,181.5126,180.1843,180.4012,33945.0
2021-06-14 11:30:00,199.58,199.89,199.29,199.46,14152.0,180.347,180.6271,180.0849,180.2385,14152.0
2021-06-14 12:00:00,199.42,199.51,198.81,199.07,24173.0,180.2024,180.2837,179.6512,179.8861,24173.0
2021-06-14 12:30:00,199.13,199.18,198.65,198.93,25301.0,179.9403,179.9855,179.5066,179.7596,25301.0
2021-06-14 13:00:00,198.95,199.1,198.16,198.28,77616.0,179.7777,179.9132,179.0638,179.1722,77616.0
2021-06-14 13:30:00,198.32,198.35,197.92,198.05,14462.0,179.2084,179.2355,178.8469,178.9644,14462.0
2021-06-14 14:00:00,198.08,199.05,198.05,198.74,28067.0,178.9915,179.868,178.9644,179.5879,28067.0
2021-06-14 14:30:00,198.75,198.88,198.56,198.86,16504.0,179.5969,179.7144,179.4253,179.6963,16504.0
2021-06-14 15:00:00,198.89,199.27,198.29,198.43,40741.0,179.7234,180.0668,179.1813,179.3078,40741.0
2021-06-14 15:30:00,198.42,198.93,198.35,198.73,82077.0,179.2987,179.7596,179.2355,179.5789,82077.0
2021-06-15 09:30:00,199.24,200.45,198.07,198.59,58714.0,180.0397,181.1331,178.9825,179.4524,58714.0
2021-06-15 10:00:00,198.69,199.49,198.53,199.11,23682.0,179.5427,180.2656,179.3981,179.9222,23682.0
2021-06-15 10:30:00,199.09,199.09,198.2,198.82,30104.0,179.9042,179.9042,179.0999,179.6602,30104.0
2021-06-15 11:00:00,198.84,199.04,198.54,198.59,23343.0,179.6783,179.859,179.4072,179.4524,23343.0
2021-06-15 11:30:00,198.56,198.84,198.41,198.56,23974.0,179.4253,179.6783,179.2897,179.4253,23974.0
2021-06-15 12:00:00,198.58,199.46,198.57,199.33,21573.0,179.4433,180.2385,179.4343,180.121,21573.0
2021-06-15 12:30:00,199.37,199.89,199.25,199.82,67510.0,180.1572,180.6271,180.0488,180.5638,67510.0
2021-06-15 13:00:00,199.81,199.94,199.51,199.59,37258.0,180.5548,180.6723,180.2837,180.356,37258.0
2021-06-15 13:30:00,199.63,200.08,199.44,200.0,43466.0,180.3921,180.7988,180.2204,180.7265,43466.0
2021-06-15 14:00:00,200.02,200.35,199.98,200.25,31985.0,180.7446,181.0428,180.7084,180.9524,31985.0
2021-06-15 14:30:00,200.27,200.3,199.86,200.25,18292.0,180.9705,180.9976,180.6,180.9524,18292.0
2021-06-15 15:00:00,200.23,200.47,200.03,200.07,36436.0,180.9343,181.1512,180.7536,180.7897,36436.0
2021-06-15 15:30:00,200.06,200.69,199.93,200.68,126893.0,180.7807,181.35,180.6632,181.341,126893.0
2021-06-16 09:30:00,200.29,200.76,196.73,197.47,41337.0,180.9885,181.4132,177.7716,178.4403,41337.0
2021-06-16 10:00:00,197.55,198.08,197.32,197.84,27111.0,178.5126,178.9915,178.3047,178.7746,27111.0
2021-06-16 10:30:00,197.78,198.63,197.55,197.67,25436.0,178.7204,179.4885,178.5126,178.621,25436.0
2021-06-16 11:00:00,197.68,198.5,197.5,198.47,21641.0,178.6301,179.371,178.4674,179.3439,21641.0
2021-06-16 11:30:00,198.45,198.82,198.21,198.76,17746.0,179.3259,179.6602,179.109,179.606,17746.0
2021-06-16 12:00:00,198.69,199.05,198.0,198.0,21919.0,179.5427,179.868,178.9192,178.9192,21919.0
2021-06-16 12:30:00,198.0,198.09,197.56,197.73,18605.0,178.9192,179.0005,178.5216,178.6752,18605.0
2021-06-16 13:00:00,197.72,198.05,197.27,198.0,58157.0,178.6662,178.9644,178.2596,178.9192,58157.0
2021-06-16 13:30:00,198.07,198.19,197.78,198.15,32110.0,178.9825,179.0909,178.7204,179.0548,32110.0
2021-06-16 14:00:00,198.15,198.21,196.87,197.34,41988.0,179.0548,179.109,177.8981,178.3228,41988.0
2021-06-16 14:30:00,197.17,197.9,196.98,197.23,31959.0,178.1692,178.8289,177.9975,178.2234,31959.0
2021-06-16 15:00:00,197.15,197.9,196.96,197.49,42817.0,178.1511,178.8289,177.9794,178.4584,42817.0
2021-06-16 15:30:00,197.54,197.62,196.8,196.9,77222.0,178.5035,178.5758,177.8349,177.9252,77222.0
2021-06-17 09:30:00,197.35,197.57,195.29,196.07,87598.0,179.2492,179.4491,177.3782,178.0866,87598.0
2021-06-17 10:00:00,196.07,196.35,195.0,195.0,35806.0,178.0866,178.341,177.1148,177.1148,35806.0
2021-06-17 10:30:00,195.02,195.5,194.98,195.13,27863.0,177.133,177.5689,177.0966,177.2329,27863.0
2021-06-17 11:00:00,195.02,195.29,194.16,194.21,34431.0,177.133,177.3782,176.3518,176.3972,34431.0
2021-06-17 11:30:00,194.26,194.66,193.51,193.72,36143.0,176.4427,176.806,175.7614,175.9522,36143.0
2021-06-17 12:00:00,193.65,193.91,193.23,193.88,22761.0,175.8886,176.1248,175.5071,176.0975,22761.0
2021-06-17 12:30:00,193.81,194.75,193.81,194.67,35077.0,176.0339,176.8877,176.0339,176.8151,35077.0
2021-06-17 13:00:00,194.73,195.54,194.73,195.39,23820.0,176.8696,177.6053,176.8696,177.469,23820.0
2021-06-17 13:30:00,195.38,195.67,195.31,195.44,23105.0,177.4599,177.7233,177.3964,177.5144,23105.0
2021-06-17 14:00:00,195.45,195.64,195.06,195.29,18963.0,177.5235,177.6961,177.1693,177.3782,18963.0
2021-06-17 14:30:00,195.35,195.4,194.95,195.02,66348.0,177.4327,177.4781,177.0694,177.133,66348.0
2021-06-17 15:00:00,195.0,195.23,194.77,194.95,62077.0,177.1148,177.3237,176.9059,177.0694,62077.0
2021-06-17 15:30:00,194.97,195.16,194.23,194.32,120402.0,177.0875,177.2601,176.4154,176.4972,120402.0
2021-06-18 09:30:00,191.72,193.83,191.4,192.72,76713.0,174.1356,176.0521,173.845,175.0439,76713.0
2021-06-18 10:00:00,192.93,193.16,192.17,193.07,30349.0,175.2346,175.4436,174.5444,175.3618,30349.0
2021-06-18 10:30:00,193.01,193.77,192.8,193.19,27049.0,175.3073,175.9976,175.1166,175.4708,27049.0
2021-06-18 11:00:00,193.15,193.87,192.97,193.53,23752.0,175.4345,176.0884,175.271,175.7796,23752.0
2021-06-18 11:30:00,193.53,194.18,193.53,194.01,18346.0,175.7796,176.37,175.7796,176.2156,18346.0
2021-06-18 12:00:00,193.97,194.08,193.23,193.98,18022.0,176.1793,176.2792,175.5071,176.1883,18022.0
2021-06-18 12:30:00,194.02,194.09,192.91,192.97,30557.0,176.2247,176.2883,175.2165,175.271,30557.0
2021-06-18 13:00:00,192.95,193.21,192.65,192.65,22164.0,175.2528,175.489,174.9803,174.9803,22164.0
2021-06-18 13:30:00,192.7,193.26,192.68,193.01,24802.0,175.0257,175.5344,175.0076,175.3073,24802.0
2021-06-18 14:00:00,193.0,193.92,192.98,193.84,37913.0,175.2982,176.1338,175.2801,176.0612,37913.0
2021-06-18 14:30:00,193.88,193.88,193.3,193.6,28685.0,176.0975,176.0975,175.5707,175.8432,28685.0
2021-06-18 15:00:00,193.61,194.26,193.58,194.09,27417.0,175.8523,176.4427,175.825,176.2883,27417.0
2021-06-18 15:30:00,194.13,194.23,193.16,193.21,117095.0,176.3246,176.4154,175.4436,175.489,117095.0
2021-06-21 09:30:00,195.5,197.9,194.76,196.93,48411.0,177.5689,179.7488,176.8968,178.8678,48411.0
2021-06-21 10:00:00,196.8,197.16,196.14,197.08,30618.0,178.7497,179.0767,178.1502,179.004,30618.0
2021-06-21 10:30:00,196.94,198.57,196.88,198.03,37979.0,178.8769,180.3574,178.8224,179.8669,37979.0
2021-06-21 11:00:00,197.9,198.33,197.48,198.14,16741.0,179.7488,180.1394,179.3673,179.9668,16741.0
2021-06-21 11:30:00,198.3,198.5,198.07,198.35,23676.0,180.1121,180.2938,179.9032,180.1575,23676.0
2021-06-21 12:00:00,198.31,199.0,198.31,198.57,14451.0,180.1212,180.7479,180.1212,180.3574,14451.0
2021-06-21 12:30:00,198.62,198.98,198.61,198.88,9105.0,180.4028,180.7297,180.3937,180.6389,9105.0
2021-06-21 13:00:00,198.91,199.24,198.8,199.02,9092.0,180.6662,180.9659,180.5663,180.7661,9092.0
2021-06-21 13:30:00,199.06,199.2,198.73,198.95,9216.0,180.8024,180.9296,180.5027,180.7025,9216.0
2021-06-21 14:00:00,198.92,199.13,198.42,198.48,10215.0,180.6752,180.866,180.2211,180.2756,10215.0
2021-06-21 14:30:00,198.48,198.76,198.33,198.7,9523.0,180.2756,180.5299,180.1394,180.4754,9523.0
2021-06-21 15:00:00,198.67,198.83,198.29,198.57,20755.0,180.4482,180.5935,180.103,180.3574,20755.0
2021-06-21 15:30:00,198.61,198.63,198.03,198.46,73891.0,180.3937,180.4118,179.8669,180.2574,73891.0
2021-06-22 09:30:00,199.06,199.21,197.42,199.11,25276.0,180.8024,180.9387,179.3128,180.8478,25276.0
2021-06-22 10:00:00,199.12,200.1,199.04,200.1,31807.0,180.8569,181.747,180.7842,181.747,31807.0
2021-06-22 10:30:00,200.2,200.93,200.03,200.8,11904.0,181.8378,182.5009,181.6834,182.3828,11904.0
2021-06-22 11:00:00,200.67,201.0,200.2,200.29,8016.0,182.2647,182.5645,181.8378,181.9196,8016.0
2021-06-22 11:30:00,200.31,200.47,199.98,199.98,11256.0,181.9378,182.0831,181.638,181.638,11256.0
2021-06-22 12:00:00,200.04,200.17,199.7,199.72,12080.0,181.6925,181.8106,181.3837,181.4019,12080.0
2021-06-22 12:30:00,199.72,200.21,199.58,200.1,13383.0,181.4019,181.8469,181.2747,181.747,13383.0
2021-06-22 13:00:00,200.07,200.46,200.02,200.11,7768.0,181.7198,182.074,181.6744,181.7561,7768.0
2021-06-22 13:30:00,200.11,200.48,200.07,200.34,15347.0,181.7561,182.0922,181.7198,181.965,15347.0
2021-06-22 14:00:00,200.33,200.74,200.12,200.42,31072.0,181.9559,182.3283,181.7652,182.0377,31072.0
2021-06-22 14:30:00,200.43,200.79,200.39,200.49,10328.0,182.0468,182.3737,182.0104,182.1013,10328.0
2021-06-22 15:00:00,200.48,201.05,200.47,200.82,17808.0,182.0922,182.6099,182.0831,182.401,17808.0
2021-06-22 15:30:00,200.81,200.89,199.97,200.04,46333.0,182.3919,182.4646,181.6289,181.6925,46333.0
2021-06-23 09:30:00,200.0,200.64,199.71,200.32,38437.0,181.6562,182.2375,181.3928,181.9468,38437.0
2021-06-23 10:00:00,200.21,201.04,199.7,200.75,13692.0,181.8469,182.6008,181.3837,182.3374,13692.0
2021-06-23 10:30:00,200.62,201.3,200.3,201.18,24949.0,182.2193,182.837,181.9287,182.728,24949.0
2021-06-23 11:00:00,201.14,201.14,200.25,200.39,24828.0,182.6916,182.6916,181.8833,182.0104,24828.0
2021-06-23 11:30:00,200.41,200.71,200.13,200.71,12136.0,182.0286,182.3011,181.7743,182.3011,12136.0
2021-06-23 12:00:00,200.8,201.29,200.61,201.13,7736.0,182.3828,182.8279,182.2102,182.6825,7736.0
2021-06-23 12:30:00,201.2,201.35,200.95,201.08,15358.0,182.7461,182.8824,182.5191,182.6371,15358.0
2021-06-23 13:00:00,201.12,201.73,201.06,201.63,17865.0,182.6735,183.2275,182.619,183.1367,17865.0
2021-06-23 13:30:00,201.65,201.71,201.39,201.45,7845.0,183.1549,183.2094,182.9187,182.9732,7845.0
2021-06-23 14:00:00,201.45,201.46,201.19,201.43,19247.0,182.9732,182.9823,182.737,182.955,19247.0
2021-06-23 14:30:00,201.39,201.7,201.11,201.6,14720.0,182.9187,183.2003,182.6644,183.1094,14720.0
2021-06-23 15:00:00,201.59,201.65,201.17,201.19,16114.0,183.1004,183.1549,182.7189,182.737,16114.0
2021-06-23 15:30:00,201.22,201.53,200.5,200.88,108151.0,182.7643,183.0459,182.1103,182.4555,108151.0
2021-06-24 09:30:00,200.71,201.02,199.46,200.29,21925.0,182.3011,182.5826,181.1657,181.9196,21925.0
2021-06-24 10:00:00,200.31,200.33,199.64,200.15,7415.0,181.9378,181.9559,181.3292,181.7924,7415.0
2021-06-24 10:30:00,200.09,200.45,200.09,200.39,12471.0,181.7379,182.0649,181.7379,182.0104,12471.0
2021-06-24 11:00:00,200.51,200.69,200.1,200.26,16839.0,182.1194,182.2829,181.747,181.8923,16839.0
2021-06-24 11:30:00,200.35,200.59,200.21,200.23,10699.0,181.9741,182.1921,181.8469,181.8651,10699.0
2021-06-24 12:00:00,200.28,200.58,200.01,200.56,10212.0,181.9105,182.183,181.6653,182.1648,10212.0
2021-06-24 12:30:00,200.6,201.6,200.5,201.43,12995.0,182.2012,183.1094,182.1103,182.955,12995.0
2021-06-24 13:00:00,201.47,201.78,201.2,201.2,17030.0,182.9914,183.2729,182.7461,182.7461,17030.0
2021-06-24 13:30:00,201.15,201.28,200.97,201.1,25910.0,182.7007,182.8188,182.5372,182.6553,25910.0
2021-06-24 14:00:00,201.1,201.65,201.05,201.53,15100.0,182.6553,183.1549,182.6099,183.0459,15100.0
2021-06-24 14:30:00,201.53,201.75,201.43,201.71,12796.0,183.0459,183.2457,182.955,183.2094,12796.0
2021-06-24 15:00:00,201.75,201.83,201.4,201.46,21125.0,183.2457,183.3183,182.9278,182.9823,21125.0
2021-06-24 15:30:00,201.38,201.38,200.82,200.95,59453.0,182.9096,182.9096,182.401,182.5191,59453.0
2021-06-25 09:30:00,202.17,203.08,202.0,202.93,18000.0,183.6272,184.4537,183.4728,184.3175,18000.0
2021-06-25 10:00:00,202.81,204.23,202.75,203.34,22484.0,184.2085,185.4982,184.154,184.6899,22484.0
2021-06-25 10:30:00,203.25,203.51,202.99,203.1,18949.0,184.6081,184.8443,184.372,184.4719,18949.0
2021-06-25 11:00:00,203.15,203.61,203.05,203.34,8512.0,184.5173,184.9351,184.4264,184.6899,8512.0
2021-06-25 11:30:00,203.52,204.18,203.45,204.11,12271.0,184.8533,185.4528,184.7898,185.3892,12271.0
2021-06-25 12:00:00,204.09,204.28,203.82,204.14,18098.0,185.3711,185.5436,185.1258,185.4165,18098.0
2021-06-25 12:30:00,204.14,204.96,203.45,204.88,63329.0,185.4165,186.1613,184.7898,186.0886,63329.0
2021-06-25 13:00:00,204.81,205.46,204.48,204.85,60600.0,186.025,186.6154,185.7253,186.0614,60600.0
2021-06-25 13:30:00,204.89,204.9,204.58,204.74,12545.0,186.0977,186.1068,185.8161,185.9614,12545.0
2021-06-25 14:00:00,204.75,204.84,204.25,204.31,15801.0,185.9705,186.0523,185.5164,185.5709,15801.0
2021-06-25 14:30:00,204.27,204.71,204.09,204.7,15977.0,185.5346,185.9342,185.3711,185.9251,15977.0
2021-06-25 15:00:00,204.73,204.88,204.58,204.76,22347.0,185.9524,186.0886,185.8161,185.9796,22347.0
2021-06-25 15:30:00,204.72,204.72,204.13,204.3,77535.0,185.9433,185.9433,185.4074,185.5618,77535.0
2021-06-28 09:30:00,204.07,204.44,202.25,204.22,35270.0,185.3529,185.689,183.6998,185.4891,35270.0
2021-06-28 10:00:00,204.01,204.06,202.44,203.59,20261.0,185.2984,185.3438,183.8724,184.9169,20261.0
2021-06-28 10:30:00,203.6,203.78,203.05,203.7,16669.0,184.926,185.0895,184.4264,185.0168,16669.0
2021-06-28 11:00:00,203.68,203.78,203.35,203.57,14546.0,184.9987,185.0895,184.6989,184.8988,14546.0
2021-06-28 11:30:00,203.5,204.08,203.41,204.08,8815.0,184.8352,185.362,184.7534,185.362,8815.0
2021-06-28 12:00:00,204.04,204.06,203.33,203.5,14848.0,185.3256,185.3438,184.6808,184.8352,14848.0
2021-06-28 12:30:00,203.56,203.56,203.16,203.2,13644.0,184.8897,184.8897,184.5264,184.5627,13644.0
2021-06-28 13:00:00,203.2,203.38,202.99,203.22,12450.0,184.5627,184.7262,184.372,184.5809,12450.0
2021-06-28 13:30:00,203.3,203.82,203.3,203.82,10397.0,184.6535,185.1258,184.6535,185.1258,10397.0
2021-06-28 14:00:00,203.8,204.43,203.78,204.43,19041.0,185.1077,185.6799,185.0895,185.6799,19041.0
2021-06-28 14:30:00,204.43,204.59,203.99,203.99,19056.0,185.6799,185.8252,185.2802,185.2802,19056.0
2021-06-28 15:00:00,203.99,204.34,203.55,204.28,20360.0,185.2802,185.5981,184.8806,185.5436,20360.0
2021-06-28 15:30:00,204.32,204.57,203.94,204.48,76065.0,185.58,185.807,185.2348,185.7253,76065.0
2021-06-29 09:30:00,205.0,205.67,204.29,205.65,27619.0,186.1976,186.8061,185.5527,186.788,27619.0
2021-06-29 10:00:00,205.57,206.95,205.26,206.75,27532.0,186.7153,187.9687,186.4338,187.7871,27532.0
2021-06-29 10:30:00,206.75,207.16,206.29,206.5,21389.0,187.7871,188.1595,187.3693,187.56,21389.0
2021-06-29 11:00:00,206.23,206.78,205.92,206.04,38027.0,187.3148,187.8143,187.0332,187.1422,38027.0
2021-06-29 11:30:00,206.07,206.24,205.8,206.24,16723.0,187.1695,187.3239,186.9242,187.3239,16723.0
2021-06-29 12:00:00,206.19,206.19,205.48,205.65,17557.0,187.2785,187.2785,186.6336,186.788,17557.0
2021-06-29 12:30:00,205.59,205.94,205.41,205.76,12915.0,186.7335,187.0514,186.57,186.8879,12915.0
2021-06-29 13:00:00,205.84,205.88,205.55,205.72,16711.0,186.9606,186.9969,186.6972,186.8516,16711.0
2021-06-29 13:30:00,205.78,206.16,205.65,206.13,15233.0,186.9061,187.2512,186.788,187.224,15233.0
2021-06-29 14:00:00,206.06,206.35,205.99,206.31,17201.0,187.1604,187.4238,187.0968,187.3874,17201.0
2021-06-29 14:30:00,206.4,206.48,205.81,206.03,19897.0,187.4692,187.5419,186.9333,187.1331,19897.0
2021-06-29 15:00:00,206.03,206.16,205.86,205.96,18579.0,187.1331,187.2512,186.9787,187.0695,18579.0
2021-06-29 15:30:00,205.94,205.96,204.79,205.3,58991.0,187.0514,187.0695,186.0069,186.4701,58991.0
2021-06-30 09:30:00,206.22,207.6,205.42,206.17,42300.0,187.3057,188.5591,186.5791,187.2603,42300.0
2021-06-30 10:00:00,206.37,206.57,205.53,205.53,23797.0,187.4419,187.6236,186.679,186.679,23797.0
2021-06-30 10:30:00,205.62,206.17,204.88,205.12,12984.0,186.7607,187.2603,186.0886,186.3066,12984.0
2021-06-30 11:00:00,205.19,205.21,204.55,204.58,14735.0,186.3702,186.3883,185.7889,185.8161,14735.0
2021-06-30 11:30:00,204.71,205.26,204.67,204.85,11063.0,185.9342,186.4338,185.8979,186.0614,11063.0
2021-06-30 12:00:00,204.97,205.18,204.75,204.96,12881.0,186.1703,186.3611,185.9705,186.1613,12881.0
2021-06-30 12:30:00,205.01,205.09,204.64,204.73,12520.0,186.2067,186.2793,185.8706,185.9524,12520.0
2021-06-30 13:00:00,204.7,204.83,204.2,204.38,9127.0,185.9251,186.0432,185.471,185.6345,9127.0
2021-06-30 13:30:00,204.34,204.5,204.15,204.33,12082.0,185.5981,185.7435,185.4256,185.589,12082.0
2021-06-30 14:00:00,204.27,205.35,204.27,205.34,13584.0,185.5346,186.5155,185.5346,186.5064,13584.0
2021-06-30 14:30:00,205.34,205.34,204.97,205.17,16346.0,186.5064,186.5064,186.1703,186.352,16346.0
2021-06-30 15:00:00,205.22,205.56,204.93,205.49,23272.0,186.3974,186.7062,186.134,186.6427,23272.0
2021-06-30 15:30:00,205.46,205.6,205.04,205.14,95884.0,186.6154,186.7426,186.2339,186.3248,95884.0
2021-07-01 09:30:00,205.81,206.42,204.83,206.22,17322.0,186.9333,187.4874,186.0432,187.3057,17322.0
2021-07-01 10:00:00,206.19,206.95,205.83,206.48,10617.0,187.2785,187.9687,186.9515,187.5419,10617.0
2021-07-01 10:30:00,206.51,206.72,206.35,206.48,10488.0,187.5691,187.7598,187.4238,187.5419,10488.0
2021-07-01 11:00:00,206.42,206.98,206.42,206.6,66163.0,187.4874,187.996,187.4874,187.6508,66163.0
2021-07-01 11:30:00,206.6,206.68,205.85,206.09,21509.0,187.6508,187.7235,186.9696,187.1876,21509.0
2021-07-01 12:00:00,206.14,206.5,206.09,206.45,23458.0,187.233,187.56,187.1876,187.5146,23458.0
2021-07-01 12:30:00,206.44,206.77,206.26,206.75,22644.0,187.5055,187.8053,187.342,187.7871,22644.0
2021-07-01 13:00:00,206.87,207.35,206.87,207.27,8423.0,187.8961,188.3321,187.8961,188.2594,8423.0
2021-07-01 13:30:00,207.29,207.37,207.03,207.37,11109.0,188.2776,188.3502,188.0414,188.3502,11109.0
2021-07-01 14:00:00,207.33,207.78,207.26,207.78,13950.0,188.3139,188.7226,188.2503,188.7226,13950.0
2021-07-01 14:30:00,207.81,208.1,207.71,208.09,27015.0,188.7499,189.0133,188.659,189.0042,27015.0
2021-07-01 15:00:00,208.03,208.93,207.84,208.78,31918.0,188.9497,189.7671,188.7771,189.6309,31918.0
2021-07-01 15:30:00,208.83,209.18,208.58,208.96,108422.0,189.6763,189.9942,189.4492,189.7944,108422.0
2021-07-02 09:30:00,208.93,209.13,208.22,208.65,12486.0,189.7671,189.9488,189.1223,189.5128,12486.0
2021-07-02 10:00:00,208.59,209.55,208.43,209.38,9835.0,189.4583,190.3303,189.313,190.1759,9835.0
2021-07-02 10:30:00,209.4,210.18,209.4,210.09,14967.0,190.194,190.9025,190.194,190.8207,14967.0
2021-07-02 11:00:00,210.15,210.38,209.71,210.38,12789.0,190.8752,191.0841,190.4756,191.0841,12789.0
2021-07-02 11:30:00,210.45,210.64,209.9,210.39,30954.0,191.1477,191.3203,190.6482,191.0932,30954.0
2021-07-02 12:00:00,210.37,210.9,210.31,210.62,11567.0,191.0751,191.5565,191.0206,191.3021,11567.0
2021-07-02 12:30:00,210.5,210.59,210.02,210.28,28067.0,191.1931,191.2749,190.7572,190.9933,28067.0
2021-07-02 13:00:00,210.28,210.54,210.22,210.42,15106.0,190.9933,191.2295,190.9388,191.1205,15106.0
2021-07-02 13:30:00,210.4,210.55,210.2,210.42,18283.0,191.1023,191.2386,190.9207,191.1205,18283.0
2021-07-02 14:00:00,210.41,210.69,210.37,210.55,23074.0,191.1114,191.3657,191.0751,191.2386,23074.0
2021-07-02 14:30:00,210.55,210.99,210.21,210.95,31881.0,191.2386,191.6382,190.9297,191.6019,31881.0
2021-07-02 15:00:00,210.96,211.16,210.59,211.0,22403.0,191.611,191.7926,191.2749,191.6473,22403.0
2021-07-02 15:30:00,210.92,211.14,210.36,211.06,77783.0,191.5746,191.7744,191.066,191.7018,77783.0
2021-07-06 09:30:00,210.4,210.55,208.21,208.38,31718.0,191.1023,191.2386,189.1132,189.2676,31718.0
2021-07-06 10:00:00,208.42,208.42,206.73,207.45,21428.0,189.3039,189.3039,187.7689,188.4229,21428.0
2021-07-06 10:30:00,207.23,208.04,206.9,207.06,8096.0,188.2231,188.9588,187.9233,188.0687,8096.0
2021-07-06 11:00:00,207.03,207.1,206.47,207.01,14752.0,188.0414,188.105,187.5328,188.0232,14752.0
2021-07-06 11:30:00,206.92,207.38,206.92,207.02,14034.0,187.9415,188.3593,187.9415,188.0323,14034.0
2021-07-06 12:00:00,206.96,208.11,206.85,207.88,13909.0,187.9778,189.0224,187.8779,188.8134,13909.0
2021-07-06 12:30:00,207.82,208.0,207.44,207.94,8768.0,188.7589,188.9224,188.4138,188.8679,8768.0
2021-07-06 13:00:00,207.92,208.3,207.69,208.04,37375.0,188.8498,189.1949,188.6409,188.9588,37375.0
2021-07-06 13:30:00,207.95,207.99,207.47,207.95,20655.0,188.877,188.9134,188.4411,188.877,20655.0
2021-07-06 14:00:00,207.95,208.35,207.95,208.33,14567.0,188.877,189.2403,188.877,189.2222,14567.0
2021-07-06 14:30:00,208.39,209.08,208.33,208.89,18398.0,189.2767,189.9034,189.2222,189.7308,18398.0
2021-07-06 15:00:00,208.87,209.45,208.73,209.34,39528.0,189.7126,190.2394,189.5855,190.1395,39528.0
2021-07-06 15:30:00,209.35,209.39,208.55,208.69,57926.0,190.1486,190.185,189.422,189.5492,57926.0
2021-07-07 09:30:00,207.43,208.22,207.13,207.78,42309.0,188.4047,189.1223,188.1322,188.7226,42309.0
2021-07-07 10:00:00,207.66,207.88,207.3,207.8,25937.0,188.6136,188.8134,188.2866,188.7408,25937.0
2021-07-07 10:30:00,207.8,207.8,206.6,206.89,37736.0,188.7408,188.7408,187.6508,187.9142,37736.0
2021-07-07 11:00:00,206.92,208.58,206.89,208.43,26359.0,187.9415,189.4492,187.9142,189.313,26359.0
2021-07-07 11:30:00,208.54,208.95,208.48,208.71,12397.0,189.4129,189.7853,189.3584,189.5673,12397.0
2021-07-07 12:00:00,208.85,209.54,208.85,209.5,13573.0,189.6945,190.3212,189.6945,190.2849,13573.0
2021-07-07 12:30:00,209.6,209.77,209.09,209.2,23978.0,190.3757,190.5301,189.9125,190.0124,23978.0
2021-07-07 13:00:00,209.26,209.6,209.16,209.3,16338.0,190.0669,190.3757,189.976,190.1032,16338.0
2021-07-07 13:30:00,209.28,209.42,209.03,209.22,24118.0,190.085,190.2122,189.858,190.0305,24118.0
2021-07-07 14:00:00,209.27,209.4,208.13,208.18,32273.0,190.076,190.194,189.0405,189.0859,32273.0
2021-07-07 14:30:00,208.18,208.9,208.14,208.9,14320.0,189.0859,189.7399,189.0496,189.7399,14320.0
2021-07-07 15:00:00,208.88,209.05,208.74,208.84,29734.0,189.7217,189.8761,189.5946,189.6854,29734.0
2021-07-07 15:30:00,208.83,209.58,208.69,209.44,96653.0,189.6763,190.3575,189.5492,190.2304,96653.0
2021-07-08 09:30:00,206.87,207.07,205.46,206.79,25798.0,187.8961,188.0777,186.6154,187.8234,25798.0
2021-07-08 10:00:00,206.45,207.04,205.7,207.04,23165.0,187.5146,188.0505,186.8334,188.0505,23165.0
2021-07-08 10:30:00,206.88,207.83,206.64,207.61,19380.0,187.9052,188.768,187.6872,188.5682,19380.0
2021-07-08 11:00:00,207.61,208.57,207.42,208.39,11349.0,188.5682,189.4402,188.3956,189.2767,11349.0
2021-07-08 11:30:00,208.41,208.92,207.99,208.92,12220.0,189.2948,189.7581,188.9134,189.7581,12220.0
2021-07-08 12:00:00,208.9,209.4,208.76,209.4,14938.0,189.7399,190.194,189.6127,190.194,14938.0
2021-07-08 12:30:00,209.2,209.7,209.14,209.5,18578.0,190.0124,190.4665,189.9579,190.2849,18578.0
2021-07-08 13:00:00,209.47,209.5,208.98,209.19,16196.0,190.2576,190.2849,189.8126,190.0033,16196.0
2021-07-08 13:30:00,209.11,209.2,208.14,208.17,20484.0,189.9306,190.0124,189.0496,189.0768,20484.0
2021-07-08 14:00:00,208.2,208.26,207.5,207.67,25099.0,189.1041,189.1586,188.4683,188.6227,25099.0
2021-07-08 14:30:00,207.62,207.96,207.34,207.93,28876.0,188.5773,188.8861,188.323,188.8589,28876.0
2021-07-08 15:00:00,207.8,208.16,207.63,207.97,42019.0,188.7408,189.0678,188.5864,188.8952,42019.0
2021-07-08 15:30:00,207.97,208.4,207.13,207.52,117904.0,188.8952,189.2858,188.1322,188.4865,117904.0
2021-07-09 09:30:00,213.05,213.56,210.0,211.66,42793.0,193.5093,193.9725,190.739,192.2467,42793.0
2021-07-09 10:00:00,212.01,212.36,211.57,211.97,10787.0,192.5646,192.8825,192.165,192.5283,10787.0
2021-07-09 10:30:00,211.83,212.17,211.08,211.09,14486.0,192.4012,192.71,191.7199,191.729,14486.0
2021-07-09 11:00:00,211.04,211.87,210.88,211.84,13998.0,191.6836,192.4375,191.5383,192.4102,13998.0
2021-07-09 11:30:00,211.91,212.03,211.76,211.8,19970.0,192.4738,192.5828,192.3376,192.3739,19970.0
2021-07-09 12:00:00,211.89,212.18,211.72,211.75,18836.0,192.4557,192.7191,192.3012,192.3285,18836.0
2021-07-09 12:30:00,211.81,212.13,211.74,211.93,8336.0,192.383,192.6736,192.3194,192.492,8336.0
2021-07-09 13:00:00,212.06,212.18,211.84,212.06,11388.0,192.6101,192.7191,192.4102,192.6101,11388.0
2021-07-09 13:30:00,212.04,212.74,211.85,212.55,21000.0,192.5919,193.2277,192.4193,193.0551,21000.0
2021-07-09 14:00:00,212.6,212.86,212.51,212.83,13807.0,193.1005,193.3367,193.0188,193.3094,13807.0
2021-07-09 14:30:00,212.89,212.89,212.57,212.65,16269.0,193.3639,193.3639,193.0733,193.1459,16269.0
2021-07-09 15:00:00,212.63,213.21,212.61,213.08,18545.0,193.1278,193.6546,193.1096,193.5365,18545.0
2021-07-09 15:30:00,213.08,213.68,212.93,213.48,99020.0,193.5365,194.0815,193.4003,193.8998,99020.0
2021-07-12 09:30:00,212.44,212.94,211.16,212.75,25477.0,192.9552,193.4093,191.7926,193.2368,25477.0
2021-07-12 10:00:00,212.9,213.43,212.66,213.42,7431.0,193.373,193.8544,193.155,193.8453,7431.0
2021-07-12 10:30:00,213.48,213.75,212.91,213.65,8038.0,193.8998,194.1451,193.3821,194.0542,8038.0
2021-07-12 11:00:00,213.57,213.77,213.07,213.77,12288.0,193.9816,194.1632,193.5274,194.1632,12288.0
2021-07-12 11:30:00,213.67,213.94,212.43,212.72,16954.0,194.0724,194.3176,192.9461,193.2095,16954.0
2021-07-12 12:00:00,212.51,212.65,212.12,212.12,6321.0,193.0188,193.1459,192.6646,192.6646,6321.0
2021-07-12 12:30:00,212.11,212.43,212.0,212.21,7596.0,192.6555,192.9461,192.5556,192.7463,7596.0
2021-07-12 13:00:00,212.15,212.48,211.96,212.48,6265.0,192.6918,192.9915,192.5192,192.9915,6265.0
2021-07-12 13:30:00,212.56,212.8,212.37,212.56,7281.0,193.0642,193.2822,192.8916,193.0642,7281.0
2021-07-12 14:00:00,212.46,212.59,211.84,212.16,17963.0,192.9734,193.0914,192.4102,192.7009,17963.0
2021-07-12 14:30:00,212.13,212.3,211.98,212.3,9538.0,192.6736,192.828,192.5374,192.828,9538.0
2021-07-12 15:00:00,212.2,212.37,212.11,212.36,11616.0,192.7372,192.8916,192.6555,192.8825,11616.0
2021-07-12 15:30:00,212.31,212.31,211.41,212.0,54173.0,192.8371,192.8371,192.0197,192.5556,54173.0
2021-07-13 09:30:00,211.04,212.0,210.53,210.63,14416.0,191.6836,192.5556,191.2204,191.3112,14416.0
2021-07-13 10:00:00,210.85,212.13,210.34,211.53,16639.0,191.511,192.6736,191.0478,192.1287,16639.0
2021-07-13 10:30:00,211.57,211.89,211.19,211.26,8837.0,192.165,192.4557,191.8199,191.8834,8837.0
2021-07-13 11:00:00,211.2,211.2,210.15,210.22,64439.0,191.8289,191.8289,190.8752,190.9388,64439.0
2021-07-13 11:30:00,210.0,210.34,209.8,210.09,24416.0,190.739,191.0478,190.5573,190.8207,24416.0
2021-07-13 12:00:00,210.1,210.27,209.74,209.85,56846.0,190.8298,190.9842,190.5028,190.6028,56846.0
2021-07-13 12:30:00,209.92,210.21,209.67,210.06,68225.0,190.6663,190.9297,190.4393,190.7935,68225.0
2021-07-13 13:00:00,210.15,210.23,209.21,209.34,24973.0,190.8752,190.9479,190.0215,190.1395,24973.0
2021-07-13 13:30:00,209.32,209.42,208.92,209.26,19630.0,190.1214,190.2122,189.7581,190.0669,19630.0
2021-07-13 14:00:00,209.23,209.9,209.01,209.58,15049.0,190.0396,190.6482,189.8398,190.3575,15049.0
2021-07-13 14:30:00,209.58,209.61,209.05,209.1,11980.0,190.3575,190.3848,189.8761,189.9215,11980.0
2021-07-13 15:00:00,209.1,209.34,208.82,209.01,28876.0,189.9215,190.1395,189.6672,189.8398,28876.0
2021-07-13 15:30:00,209.0,209.42,208.86,208.94,102907.0,189.8307,190.2122,189.7036,189.7762,102907.0
2021-07-14 09:30:00,210.05,210.83,208.67,208.83,22900.0,190.7844,191.4929,189.531,189.6763,22900.0
2021-07-14 10:00:00,208.75,209.59,208.72,208.82,21289.0,189.6037,190.3666,189.5764,189.6672,21289.0
2021-07-14 10:30:00,209.01,209.75,208.83,209.31,37865.0,189.8398,190.5119,189.6763,190.1123,37865.0
2021-07-14 11:00:00,209.26,209.58,208.94,209.04,24329.0,190.0669,190.3575,189.7762,189.8671,24329.0
2021-07-14 11:30:00,208.99,209.36,208.83,209.28,11892.0,189.8216,190.1577,189.6763,190.085,11892.0
2021-07-14 12:00:00,209.35,209.77,209.06,209.28,19182.0,190.1486,190.5301,189.8852,190.085,19182.0
2021-07-14 12:30:00,209.28,209.51,209.08,209.08,11629.0,190.085,190.2939,189.9034,189.9034,11629.0
2021-07-14 13:00:00,209.08,209.5,208.65,208.65,11536.0,189.9034,190.2849,189.5128,189.5128,11536.0
2021-07-14 13:30:00,208.7,209.02,208.49,208.94,12650.0,189.5582,189.8489,189.3675,189.7762,12650.0
2021-07-14 14:00:00,208.95,209.7,208.64,209.69,20838.0,189.7853,190.4665,189.5037,190.4574,20838.0
2021-07-14 14:30:00,209.75,210.24,209.5,210.02,29833.0,190.5119,190.957,190.2849,190.7572,29833.0
2021-07-14 15:00:00,210.02,210.29,209.82,210.02,30340.0,190.7572,191.0024,190.5755,190.7572,30340.0
2021-07-14 15:30:00,210.01,210.73,209.82,210.21,118010.0,190.7481,191.402,190.5755,190.9297,118010.0
2021-07-15 09:30:00,208.4,210.31,208.4,210.31,33159.0,189.2858,191.0206,189.2858,191.0206,33159.0
2021-07-15 10:00:00,210.03,210.51,209.6,210.07,5292.0,190.7663,191.2022,190.3757,190.8026,5292.0
2021-07-15 10:30:00,209.97,210.54,209.89,210.19,10334.0,190.7118,191.2295,190.6391,190.9116,10334.0
2021-07-15 11:00:00,210.03,210.03,209.12,209.23,6357.0,190.7663,190.7663,189.9397,190.0396,6357.0
2021-07-15 11:30:00,209.26,210.01,209.26,209.62,6815.0,190.0669,190.7481,190.0669,190.3939,6815.0
2021-07-15 12:00:00,209.63,209.8,209.23,209.28,6524.0,190.4029,190.5573,190.0396,190.085,6524.0
2021-07-15 12:30:00,209.27,209.45,208.94,209.06,6022.0,190.076,190.2394,189.7762,189.8852,6022.0
2021-07-15 13:00:00,208.91,208.99,208.13,208.23,9522.0,189.749,189.8216,189.0405,189.1313,9522.0
2021-07-15 13:30:00,208.22,208.25,207.57,207.6,9180.0,189.1223,189.1495,188.5319,188.5591,9180.0
2021-07-15 14:00:00,207.73,208.72,207.73,208.72,6063.0,188.6772,189.5764,188.6772,189.5764,6063.0
2021-07-15 14:30:00,208.71,209.13,208.58,208.96,7695.0,189.5673,189.9488,189.4492,189.7944,7695.0
2021-07-15 15:00:00,208.99,209.3,208.88,209.22,9804.0,189.8216,190.1032,189.7217,190.0305,9804.0
2021-07-15 15:30:00,209.15,209.7,209.09,209.34,72793.0,189.967,190.4665,189.9125,190.1395,72793.0
2021-07-16 09:30:00,210.13,210.51,209.41,209.83,24041.0,190.8571,191.2022,190.2031,190.5846,24041.0
2021-07-16 10:00:00,209.88,209.88,208.22,208.34,11680.0,190.63,190.63,189.1223,189.2313,11680.0
2021-07-16 10:30:00,208.24,209.57,208.03,209.26,38907.0,189.1404,190.3484,188.9497,190.0669,38907.0
2021-07-16 11:00:00,209.31,209.35,208.42,208.43,8274.0,190.1123,190.1486,189.3039,189.313,8274.0
2021-07-16 11:30:00,208.67,208.97,208.34,208.67,11303.0,189.531,189.8035,189.2313,189.531,11303.0
2021-07-16 12:00:00,208.48,208.69,208.15,208.15,10636.0,189.3584,189.5492,189.0587,189.0587,10636.0
2021-07-16 12:30:00,208.18,208.34,207.89,208.28,7925.0,189.0859,189.2313,188.8225,189.1768,7925.0
2021-07-16 13:00:00,208.14,208.14,207.77,207.77,10378.0,189.0496,189.0496,188.7135,188.7135,10378.0
2021-07-16 13:30:00,207.65,207.65,206.94,206.99,13262.0,188.6045,188.6045,187.9597,188.0051,13262.0
2021-07-16 14:00:00,207.0,207.09,206.36,206.51,14504.0,188.0142,188.0959,187.4329,187.5691,14504.0
2021-07-16 14:30:00,206.52,206.84,206.32,206.56,9769.0,187.5782,187.8688,187.3965,187.6145,9769.0
2021-07-16 15:00:00,206.48,206.51,205.65,205.91,17522.0,187.5419,187.5691,186.788,187.0241,17522.0
2021-07-16 15:30:00,205.87,206.27,205.65,205.95,57122.0,186.9878,187.3511,186.788,187.0605,57122.0
2021-07-19 09:30:00,203.05,205.72,202.64,204.73,52197.0,184.4264,186.8516,184.0541,185.9524,52197.0
2021-07-19 10:00:00,204.74,205.24,202.82,203.97,23918.0,185.9614,186.4156,184.2175,185.2621,23918.0
2021-07-19 10:30:00,204.18,205.7,204.18,204.56,27316.0,185.4528,186.8334,185.4528,185.798,27316.0
2021-07-19 11:00:00,204.65,206.02,204.45,204.79,19311.0,185.8797,187.124,185.698,186.0069,19311.0
2021-07-19 11:30:00,204.76,205.99,204.71,205.98,14041.0,185.9796,187.0968,185.9342,187.0877,14041.0
2021-07-19 12:00:00,205.88,205.88,205.01,205.08,16660.0,186.9969,186.9969,186.2067,186.2703,16660.0
2021-07-19 12:30:00,205.02,205.4,204.63,205.39,18155.0,186.2158,186.5609,185.8615,186.5518,18155.0
2021-07-19 13:00:00,205.37,206.38,205.29,205.68,13132.0,186.5337,187.451,186.461,186.8152,13132.0
2021-07-19 13:30:00,205.49,205.61,205.0,205.09,24005.0,186.6427,186.7516,186.1976,186.2793,24005.0
2021-07-19 14:00:00,205.27,205.83,205.13,205.59,15439.0,186.4428,186.9515,186.3157,186.7335,15439.0
2021-07-19 14:30:00,205.51,205.51,204.57,204.85,18282.0,186.6608,186.6608,185.807,186.0614,18282.0
2021-07-19 15:00:00,204.84,205.17,204.45,204.7,17967.0,186.0523,186.352,185.698,185.9251,17967.0
2021-07-19 15:30:00,204.75,205.79,204.55,205.73,72619.0,185.9705,186.9151,185.7889,186.8606,72619.0
2021-07-20 09:30:00,206.7,209.76,206.09,209.41,18353.0,187.7417,190.521,187.1876,190.2031,18353.0
2021-07-20 10:00:00,209.62,210.0,209.21,209.22,12430.0,190.3939,190.739,190.0215,190.0305,12430.0
2021-07-20 10:30:00,209.36,210.43,209.08,210.32,12059.0,190.1577,191.1296,189.9034,191.0297,12059.0
2021-07-20 11:00:00,210.42,210.86,209.71,209.71,11875.0,191.1205,191.5201,190.4756,190.4756,11875.0
2021-07-20 11:30:00,209.76,210.48,209.75,210.37,11841.0,190.521,191.175,190.5119,191.0751,11841.0
2021-07-20 12:00:00,210.52,210.92,210.29,210.92,10048.0,191.2113,191.5746,191.0024,191.5746,10048.0
2021-07-20 12:30:00,211.04,211.55,211.04,211.3,11474.0,191.6836,192.1468,191.6836,191.9198,11474.0
2021-07-20 13:00:00,211.41,211.51,210.43,210.53,12239.0,192.0197,192.1105,191.1296,191.2204,12239.0
2021-07-20 13:30:00,210.59,211.08,210.41,210.95,8842.0,191.2749,191.7199,191.1114,191.6019,8842.0
2021-07-20 14:00:00,211.08,211.31,210.79,210.95,13984.0,191.7199,191.9289,191.4565,191.6019,13984.0
2021-07-20 14:30:00,210.96,211.12,210.28,210.28,16043.0,191.611,191.7563,190.9933,190.9933,16043.0
2021-07-20 15:00:00,210.35,210.74,210.3,210.41,18973.0,191.0569,191.4111,191.0115,191.1114,18973.0
2021-07-20 15:30:00,210.4,210.52,210.01,210.33,65771.0,191.1023,191.2113,190.7481,191.0387,65771.0
2021-07-21 09:30:00,211.06,211.91,210.57,211.71,12225.0,191.7018,192.4738,191.2567,192.2922,12225.0
2021-07-21 10:00:00,212.11,212.21,210.78,210.78,9694.0,192.6555,192.7463,191.4475,191.4475,9694.0
2021-07-21 10:30:00,210.51,211.49,210.51,211.28,7861.0,191.2022,192.0923,191.2022,191.9016,7861.0
2021-07-21 11:00:00,211.36,211.53,209.96,210.09,12509.0,191.9743,192.1287,190.7027,190.8207,12509.0
2021-07-21 11:30:00,210.09,210.42,209.81,210.27,14347.0,190.8207,191.1205,190.5664,190.9842,14347.0
2021-07-21 12:00:00,210.28,210.41,209.94,210.02,14282.0,190.9933,191.1114,190.6845,190.7572,14282.0
2021-07-21 12:30:00,209.88,210.19,209.7,209.75,13391.0,190.63,190.9116,190.4665,190.5119,13391.0
2021-07-21 13:00:00,209.75,209.83,209.28,209.33,10142.0,190.5119,190.5846,190.085,190.1305,10142.0
2021-07-21 13:30:00,209.38,209.46,209.16,209.39,11100.0,190.1759,190.2485,189.976,190.185,11100.0
2021-07-21 14:00:00,209.4,209.6,209.19,209.25,55101.0,190.194,190.3757,190.0033,190.0578,55101.0
2021-07-21 14:30:00,209.25,209.75,209.22,209.71,91352.0,190.0578,190.5119,190.0305,190.4756,91352.0
2021-07-21 15:00:00,209.69,209.75,209.46,209.5,34638.0,190.4574,190.5119,190.2485,190.2849,34638.0
2021-07-21 15:30:00,209.44,209.69,209.08,209.32,80220.0,190.2304,190.4574,189.9034,190.1214,80220.0
2021-07-22 09:30:00,209.86,209.86,207.68,209.34,14272.0,190.6118,190.6118,188.6318,190.1395,14272.0
2021-07-22 10:00:00,209.57,210.61,209.33,209.91,9657.0,190.3484,191.2931,190.1305,190.6573,9657.0
2021-07-22 10:30:00,209.97,210.44,209.76,209.92,10149.0,190.7118,191.1386,190.521,190.6663,10149.0
2021-07-22 11:00:00,209.82,210.0,209.44,209.54,8548.0,190.5755,190.739,190.2304,190.3212,8548.0
2021-07-22 11:30:00,209.78,210.07,209.42,209.48,5591.0,190.5392,190.8026,190.2122,190.2667,5591.0
2021-07-22 12:00:00,209.64,209.84,209.41,209.75,7279.0,190.412,190.5937,190.2031,190.5119,7279.0
2021-07-22 12:30:00,209.78,210.23,209.69,209.99,19255.0,190.5392,190.9479,190.4574,190.7299,19255.0
2021-07-22 13:00:00,209.99,210.14,209.81,209.93,10957.0,190.7299,190.8662,190.5664,190.6754,10957.0
2021-07-22 13:30:00,209.94,209.95,209.16,209.19,15862.0,190.6845,190.6936,189.976,190.0033,15862.0
2021-07-22 14:00:00,209.15,209.19,208.66,209.01,25280.0,189.967,190.0033,189.5219,189.8398,25280.0
2021-07-22 14:30:00,209.0,209.61,208.86,209.3,28241.0,189.8307,190.3848,189.7036,190.1032,28241.0
2021-07-22 15:00:00,209.32,209.77,209.26,209.6,10369.0,190.1214,190.5301,190.0669,190.3757,10369.0
2021-07-22 15:30:00,209.57,210.61,209.49,210.4,75998.0,190.3484,191.2931,190.2758,191.1023,75998.0
2021-07-23 09:30:00,210.58,212.57,210.58,212.28,18373.0,191.2658,193.0733,191.2658,192.8099,18373.0
2021-07-23 10:00:00,212.29,213.38,212.28,213.32,16070.0,192.819,193.809,192.8099,193.7545,16070.0
2021-07-23 10:30:00,213.42,214.59,213.21,214.22,11384.0,193.8453,194.908,193.6546,194.5719,11384.0
2021-07-23 11:00:00,214.35,214.77,214.24,214.46,9650.0,194.69,195.0715,194.5901,194.7899,9650.0
2021-07-23 11:30:00,214.44,214.5,213.2,213.2,7830.0,194.7718,194.8263,193.6455,193.6455,7830.0
2021-07-23 12:00:00,213.21,213.48,213.11,213.48,6851.0,193.6546,193.8998,193.5638,193.8998,6851.0
2021-07-23 12:30:00,213.56,213.63,213.4,213.41,3520.0,193.9725,194.0361,193.8272,193.8362,3520.0
2021-07-23 13:00:00,213.45,213.9,213.41,213.58,6759.0,193.8726,194.2813,193.8362,193.9906,6759.0
2021-07-23 13:30:00,213.68,213.75,213.46,213.49,7930.0,194.0815,194.1451,193.8817,193.9089,7930.0
2021-07-23 14:00:00,213.56,213.68,213.2,213.39,16834.0,193.9725,194.0815,193.6455,193.8181,16834.0
2021-07-23 14:30:00,213.45,214.19,213.34,214.04,12209.0,193.8726,194.5447,193.7727,194.4085,12209.0
2021-07-23 15:00:00,214.02,214.45,213.94,214.38,13995.0,194.3903,194.7809,194.3176,194.7173,13995.0
2021-07-23 15:30:00,214.39,215.09,214.3,214.96,57245.0,194.7264,195.3622,194.6446,195.2441,57245.0
2021-07-26 09:30:00,214.88,215.72,213.56,213.92,18599.0,195.1714,195.9344,193.9725,194.2995,18599.0
2021-07-26 10:00:00,213.77,213.81,212.95,213.62,11764.0,194.1632,194.1996,193.4184,194.027,11764.0
2021-07-26 10:30:00,213.56,213.93,213.16,213.52,26718.0,193.9725,194.3085,193.6092,193.9362,26718.0
2021-07-26 11:00:00,213.56,214.42,213.38,214.42,22264.0,193.9725,194.7536,193.809,194.7536,22264.0
2021-07-26 11:30:00,214.21,214.39,213.62,214.03,9175.0,194.5629,194.7264,194.027,194.3994,9175.0
2021-07-26 12:00:00,214.1,214.59,214.08,214.46,9612.0,194.463,194.908,194.4448,194.7899,9612.0
2021-07-26 12:30:00,214.54,214.86,214.41,214.62,7756.0,194.8626,195.1532,194.7445,194.9353,7756.0
2021-07-26 13:00:00,214.6,214.93,214.45,214.47,9467.0,194.9171,195.2168,194.7809,194.799,9467.0
2021-07-26 13:30:00,214.58,214.71,214.37,214.5,14361.0,194.8989,195.017,194.7082,194.8263,14361.0
2021-07-26 14:00:00,214.52,214.61,214.11,214.33,15841.0,194.8444,194.9262,194.472,194.6719,15841.0
2021-07-26 14:30:00,214.27,214.63,214.12,214.14,10374.0,194.6174,194.9443,194.4811,194.4993,10374.0
2021-07-26 15:00:00,214.19,214.36,213.95,213.95,18256.0,194.5447,194.6991,194.3267,194.3267,18256.0
2021-07-26 15:30:00,213.98,214.16,213.86,214.13,66185.0,194.354,194.5175,194.245,194.4902,66185.0
2021-07-27 09:30:00,217.69,217.69,215.69,216.09,49473.0,197.7237,197.7237,195.9071,196.2704,49473.0
2021-07-27 10:00:00,216.2,216.31,214.42,215.47,20225.0,196.3703,196.4703,194.7536,195.7073,20225.0
2021-07-27 10:30:00,215.26,215.61,214.73,214.87,30532.0,195.5166,195.8345,195.0352,195.1623,30532.0
2021-07-27 11:00:00,214.84,214.86,213.37,213.53,33830.0,195.1351,195.1532,193.7999,193.9452,33830.0
2021-07-27 11:30:00,213.51,213.77,212.81,213.53,22766.0,193.9271,194.1632,193.2913,193.9452,22766.0
2021-07-27 12:00:00,213.45,213.64,212.41,212.79,25592.0,193.8726,194.0451,192.928,193.2731,25592.0
2021-07-27 12:30:00,212.81,213.56,212.69,213.21,19087.0,193.2913,193.9725,193.1823,193.6546,19087.0
2021-07-27 13:00:00,213.23,213.86,212.95,213.43,28930.0,193.6727,194.245,193.4184,193.8544,28930.0
2021-07-27 13:30:00,213.52,213.84,213.2,213.55,17427.0,193.9362,194.2268,193.6455,193.9634,17427.0
2021-07-27 14:00:00,213.52,214.08,213.37,213.85,27997.0,193.9362,194.4448,193.7999,194.2359,27997.0
2021-07-27 14:30:00,213.87,214.82,213.66,214.57,22369.0,194.254,195.1169,194.0633,194.8898,22369.0
2021-07-27 15:00:00,214.57,215.16,214.56,214.99,25283.0,194.8898,195.4257,194.8808,195.2713,25283.0
2021-07-27 15:30:00,215.05,215.45,214.56,215.35,62516.0,195.3258,195.6891,194.8808,195.5983,62516.0
2021-07-28 09:30:00,215.69,216.55,214.77,214.77,8534.0,195.9071,196.6882,195.0715,195.0715,8534.0
2021-07-28 10:00:00,214.66,214.8,212.07,212.35,24856.0,194.9716,195.0988,192.6191,192.8735,24856.0
2021-07-28 10:30:00,212.35,213.05,212.34,212.89,13020.0,192.8735,193.5093,192.8644,193.3639,13020.0
2021-07-28 11:00:00,212.94,213.03,212.43,213.0,6828.0,193.4093,193.4911,192.9461,193.4638,6828.0
2021-07-28 11:30:00,213.2,214.13,213.08,213.29,37046.0,193.6455,194.4902,193.5365,193.7272,37046.0
2021-07-28 12:00:00,213.34,213.73,213.06,213.09,7797.0,193.7727,194.1269,193.5183,193.5456,7797.0
2021-07-28 12:30:00,213.05,213.44,212.86,213.02,8989.0,193.5093,193.8635,193.3367,193.482,8989.0
2021-07-28 13:00:00,213.02,213.03,212.07,212.59,35077.0,193.482,193.4911,192.6191,193.0914,35077.0
2021-07-28 13:30:00,212.66,213.12,212.54,213.0,10913.0,193.155,193.5728,193.046,193.4638,10913.0
2021-07-28 14:00:00,212.99,213.72,212.81,213.38,16231.0,193.4548,194.1178,193.2913,193.809,16231.0
2021-07-28 14:30:00,213.45,213.93,213.35,213.85,19073.0,193.8726,194.3085,193.7817,194.2359,19073.0
2021-07-28 15:00:00,213.9,214.08,213.57,213.62,16505.0,194.2813,194.4448,193.9816,194.027,16505.0
2021-07-28 15:30:00,213.61,213.86,212.21,212.25,79745.0,194.0179,194.245,192.7463,192.7826,79745.0
2021-07-29 09:30:00,213.21,213.37,211.29,211.73,32977.0,193.6546,193.7999,191.9107,192.3103,32977.0
2021-07-29 10:00:00,211.58,212.31,211.41,212.0,15010.0,192.1741,192.8371,192.0197,192.5556,15010.0
2021-07-29 10:30:00,211.91,212.86,211.88,212.82,15401.0,192.4738,193.3367,192.4466,193.3004,15401.0
2021-07-29 11:00:00,213.01,213.01,212.11,212.27,19075.0,193.4729,193.4729,192.6555,192.8008,19075.0
2021-07-29 11:30:00,212.34,213.32,212.34,212.78,11416.0,192.8644,193.7545,192.8644,193.264,11416.0
2021-07-29 12:00:00,212.79,212.94,212.48,212.68,13842.0,193.2731,193.4093,192.9915,193.1732,13842.0
2021-07-29 12:30:00,212.75,213.42,212.73,213.29,6335.0,193.2368,193.8453,193.2186,193.7272,6335.0
2021-07-29 13:00:00,213.28,213.42,213.06,213.23,15594.0,193.7182,193.8453,193.5183,193.6727,15594.0
2021-07-29 13:30:00,213.23,213.65,212.78,213.48,31217.0,193.6727,194.0542,193.264,193.8998,31217.0
2021-07-29 14:00:00,213.57,213.61,212.98,213.0,12488.0,193.9816,194.0179,193.4457,193.4638,12488.0
2021-07-29 14:30:00,213.0,213.01,212.37,212.61,12747.0,193.4638,193.4729,192.8916,193.1096,12747.0
2021-07-29 15:00:00,212.55,213.36,212.35,213.32,20782.0,193.0551,193.7908,192.8735,193.7545,20782.0
2021-07-29 15:30:00,213.3,213.63,213.18,213.39,52280.0,193.7363,194.0361,193.6273,193.8181,52280.0
2021-07-30 09:30:00,213.47,215.92,213.37,214.58,19656.0,193.8907,196.116,193.7999,194.8989,19656.0
2021-07-30 10:00:00,214.39,214.87,213.89,213.89,22502.0,194.7264,195.1623,194.2722,194.2722,22502.0
2021-07-30 10:30:00,213.67,214.1,212.89,212.9,7505.0,194.0724,194.463,193.3639,193.373,7505.0
2021-07-30 11:00:00,212.96,213.18,212.69,212.99,18964.0,193.4275,193.6273,193.1823,193.4548,18964.0
2021-07-30 11:30:00,212.95,213.06,212.16,212.16,8442.0,193.4184,193.5183,192.7009,192.7009,8442.0
2021-07-30 12:00:00,212.15,212.55,211.94,212.21,11336.0,192.6918,193.0551,192.5011,192.7463,11336.0
2021-07-30 12:30:00,212.27,212.8,212.21,212.52,11440.0,192.8008,193.2822,192.7463,193.0279,11440.0
2021-07-30 13:00:00,212.54,212.69,212.02,212.04,9095.0,193.046,193.1823,192.5737,192.5919,9095.0
2021-07-30 13:30:00,212.17,212.41,212.05,212.23,8717.0,192.71,192.928,192.601,192.7645,8717.0
2021-07-30 14:00:00,212.28,212.72,212.26,212.26,9522.0,192.8099,193.2095,192.7917,192.7917,9522.0
2021-07-30 14:30:00,212.23,212.63,212.07,212.43,14295.0,192.7645,193.1278,192.6191,192.9461,14295.0
2021-07-30 15:00:00,212.48,212.88,212.46,212.78,12803.0,192.9915,193.3549,192.9734,193.264,12803.0
2021-07-30 15:30:00,212.7,212.76,211.9,212.19,73029.0,193.1914,193.2459,192.4647,192.7281,73029.0
2021-08-02 09:30:00,213.19,213.92,211.5,211.84,34130.0,193.6364,194.2995,192.1014,192.4102,34130.0
2021-08-02 10:00:00,211.62,212.68,211.57,212.64,17694.0,192.2104,193.1732,192.165,193.1369,17694.0
2021-08-02 10:30:00,212.53,212.74,211.32,211.38,7735.0,193.037,193.2277,191.9379,191.9924,7735.0
2021-08-02 11:00:00,211.23,211.65,210.82,211.13,6008.0,191.8562,192.2377,191.4838,191.7654,6008.0
2021-08-02 11:30:00,211.09,211.25,210.57,210.59,7302.0,191.729,191.8744,191.2567,191.2749,7302.0
2021-08-02 12:00:00,210.68,211.13,210.4,210.72,48050.0,191.3566,191.7654,191.1023,191.393,48050.0
2021-08-02 12:30:00,210.73,211.62,210.73,211.62,6640.0,191.402,192.2104,191.402,192.2104,6640.0
2021-08-02 13:00:00,211.67,211.75,211.33,211.35,8000.0,192.2558,192.3285,191.947,191.9652,8000.0
2021-08-02 13:30:00,211.39,211.39,210.97,211.24,6177.0,192.0015,192.0015,191.62,191.8653,6177.0
2021-08-02 14:00:00,211.18,211.74,211.16,211.54,8485.0,191.8108,192.3194,191.7926,192.1378,8485.0
2021-08-02 14:30:00,211.54,212.79,211.5,212.65,26903.0,192.1378,193.2731,192.1014,193.1459,26903.0
2021-08-02 15:00:00,212.71,213.06,212.36,213.06,21561.0,193.2004,193.5183,192.8825,193.5183,21561.0
2021-08-02 15:30:00,213.05,213.53,212.6,212.79,75859.0,193.5093,193.9452,193.1005,193.2731,75859.0
2021-08-03 09:30:00,213.1,213.64,211.81,213.46,18974.0,193.5547,194.0451,192.383,193.8817,18974.0
2021-08-03 10:00:00,213.47,216.56,213.47,216.17,19396.0,193.8907,196.6973,193.8907,196.3431,19396.0
2021-08-03 10:30:00,216.16,217.44,215.88,216.7,17666.0,196.334,197.4966,196.0797,196.8245,17666.0
2021-08-03 11:00:00,216.44,217.47,216.19,216.99,19138.0,196.5883,197.5239,196.3613,197.0879,19138.0
2021-08-03 11:30:00,216.91,217.66,216.76,216.85,14560.0,197.0152,197.6964,196.879,196.9607,14560.0
2021-08-03 12:00:00,216.75,216.75,216.02,216.37,9805.0,196.8699,196.8699,196.2069,196.5248,9805.0
2021-08-03 12:30:00,216.29,216.29,215.71,215.92,8859.0,196.4521,196.4521,195.9253,196.116,8859.0
2021-08-03 13:00:00,215.85,216.1,215.79,216.09,8971.0,196.0524,196.2795,195.9979,196.2704,8971.0
2021-08-03 13:30:00,216.04,216.25,215.76,216.1,9574.0,196.225,196.4158,195.9707,196.2795,9574.0
2021-08-03 14:00:00,216.16,216.43,215.97,216.34,5829.0,196.334,196.5792,196.1614,196.4975,5829.0
2021-08-03 14:30:00,216.34,216.39,216.06,216.22,6460.0,196.4975,196.5429,196.2432,196.3885,6460.0
2021-08-03 15:00:00,216.27,216.3,215.71,215.73,14277.0,196.4339,196.4612,195.9253,195.9435,14277.0
2021-08-03 15:30:00,215.66,215.69,214.95,215.68,91458.0,195.8799,195.9071,195.235,195.898,91458.0
2021-08-04 09:30:00,214.13,215.14,213.27,213.39,11673.0,194.4902,195.4076,193.7091,193.8181,11673.0
2021-08-04 10:00:00,213.51,213.94,212.58,212.77,19079.0,193.9271,194.3176,193.0824,193.2549,19079.0
2021-08-04 10:30:00,212.49,212.58,211.87,211.87,16894.0,193.0006,193.0824,192.4375,192.4375,16894.0
2021-08-04 11:00:00,211.73,212.38,211.3,211.31,16702.0,192.3103,192.9007,191.9198,191.9289,16702.0
2021-08-04 11:30:00,211.31,211.31,210.49,210.78,17787.0,191.9289,191.9289,191.1841,191.4475,17787.0
2021-08-04 12:00:00,210.7,210.7,210.0,210.14,30179.0,191.3748,191.3748,190.739,190.8662,30179.0
2021-08-04 12:30:00,210.06,210.59,210.01,210.57,6744.0,190.7935,191.2749,190.7481,191.2567,6744.0
2021-08-04 13:00:00,210.52,210.85,210.35,210.8,6477.0,191.2113,191.511,191.0569,191.4656,6477.0
2021-08-04 13:30:00,210.85,210.99,210.26,210.5,6954.0,191.511,191.6382,190.9752,191.1931,6954.0
2021-08-04 14:00:00,210.5,210.78,210.42,210.59,6747.0,191.1931,191.4475,191.1205,191.2749,6747.0
2021-08-04 14:30:00,210.51,210.67,210.43,210.66,8734.0,191.2022,191.3476,191.1296,191.3385,8734.0
2021-08-04 15:00:00,210.69,210.85,210.09,210.53,19336.0,191.3657,191.511,190.8207,191.2204,19336.0
2021-08-04 15:30:00,210.5,210.5,209.45,209.72,111714.0,191.1931,191.1931,190.2394,190.4847,111714.0
2021-08-05 09:30:00,210.68,211.94,210.43,211.14,22618.0,191.3566,192.5011,191.1296,191.7744,22618.0
2021-08-05 10:00:00,211.14,211.25,208.95,208.95,19330.0,191.7744,191.8744,189.7853,189.7853,19330.0
2021-08-05 10:30:00,208.96,208.99,208.15,208.77,23603.0,189.7944,189.8216,189.0587,189.6218,23603.0
2021-08-05 11:00:00,208.83,208.9,207.55,207.68,21287.0,189.6763,189.7399,188.5137,188.6318,21287.0
2021-08-05 11:30:00,207.69,207.8,206.74,206.96,81513.0,188.6409,188.7408,187.778,187.9778,81513.0
2021-08-05 12:00:00,206.95,207.14,205.87,205.98,24188.0,187.9687,188.1413,186.9878,187.0877,24188.0
2021-08-05 12:30:00,206.11,206.17,205.56,205.56,16068.0,187.2058,187.2603,186.7062,186.7062,16068.0
2021-08-05 13:00:00,205.74,205.89,205.13,205.6,49579.0,186.8697,187.006,186.3157,186.7426,49579.0
2021-08-05 13:30:00,205.61,206.8,205.59,206.39,20017.0,186.7516,187.8325,186.7335,187.4601,20017.0
2021-08-05 14:00:00,206.34,206.54,206.15,206.19,25039.0,187.4147,187.5963,187.2421,187.2785,25039.0
2021-08-05 14:30:00,206.19,206.45,205.48,206.45,44474.0,187.2785,187.5146,186.6336,187.5146,44474.0
2021-08-05 15:00:00,206.38,206.78,205.81,206.18,47727.0,187.451,187.8143,186.9333,187.2694,47727.0
2021-08-05 15:30:00,206.13,206.7,206.0,206.35,121660.0,187.224,187.7417,187.1059,187.4238,121660.0
2021-08-06 09:30:00,207.4,207.94,205.83,205.83,10484.0,188.3775,188.8679,186.9515,186.9515,10484.0
2021-08-06 10:00:00,206.02,206.61,205.56,206.06,13605.0,187.124,187.6599,186.7062,187.1604,13605.0
2021-08-06 10:30:00,206.06,206.41,205.1,205.43,26089.0,187.1604,187.4783,186.2884,186.5882,26089.0
2021-08-06 11:00:00,205.6,206.01,205.18,205.31,10077.0,186.7426,187.115,186.3611,186.4792,10077.0
2021-08-06 11:30:00,205.26,205.99,205.23,205.79,19598.0,186.4338,187.0968,186.4065,186.9151,19598.0
2021-08-06 12:00:00,205.82,205.92,204.99,205.04,21874.0,186.9424,187.0332,186.1885,186.2339,21874.0
2021-08-06 12:30:00,205.04,205.97,205.0,205.97,79261.0,186.2339,187.0786,186.1976,187.0786,79261.0
2021-08-06 13:00:00,205.97,206.77,205.97,206.26,20102.0,187.0786,187.8053,187.0786,187.342,20102.0
2021-08-06 13:30:00,206.29,206.73,206.25,206.43,16463.0,187.3693,187.7689,187.3329,187.4964,16463.0
2021-08-06 14:00:00,206.51,206.59,206.39,206.43,8961.0,187.5691,187.6418,187.4601,187.4964,8961.0
2021-08-06 14:30:00,206.48,206.53,206.36,206.4,11711.0,187.5419,187.5873,187.4329,187.4692,11711.0
2021-08-06 15:00:00,206.4,206.4,205.83,206.03,18796.0,187.4692,187.4692,186.9515,187.1331,18796.0
2021-08-06 15:30:00,206.04,206.21,205.33,205.62,56247.0,187.1422,187.2966,186.4973,186.7607,56247.0
2021-08-09 09:30:00,205.08,205.37,204.27,204.75,14601.0,186.2703,186.5337,185.5346,185.9705,14601.0
2021-08-09 10:00:00,204.77,204.91,204.21,204.53,8236.0,185.9887,186.1159,185.4801,185.7707,8236.0
2021-08-09 10:30:00,204.46,205.22,204.19,204.98,11562.0,185.7071,186.3974,185.4619,186.1794,11562.0
2021-08-09 11:00:00,204.99,205.42,204.6,205.08,12486.0,186.1885,186.5791,185.8343,186.2703,12486.0
2021-08-09 11:30:00,205.1,205.65,204.77,205.45,40445.0,186.2884,186.788,185.9887,186.6063,40445.0
2021-08-09 12:00:00,205.52,205.6,205.3,205.42,9671.0,186.6699,186.7426,186.4701,186.5791,9671.0
2021-08-09 12:30:00,205.51,205.6,205.3,205.41,10282.0,186.6608,186.7426,186.4701,186.57,10282.0
2021-08-09 13:00:00,205.42,205.42,204.95,204.96,10433.0,186.5791,186.5791,186.1522,186.1613,10433.0
2021-08-09 13:30:00,204.96,205.08,204.69,204.69,18854.0,186.1613,186.2703,185.916,185.916,18854.0
2021-08-09 14:00:00,204.69,205.06,204.69,205.06,20884.0,185.916,186.2521,185.916,186.2521,20884.0
2021-08-09 14:30:00,205.07,205.24,204.75,204.76,35341.0,186.2612,186.4156,185.9705,185.9796,35341.0
2021-08-09 15:00:00,204.84,205.07,204.6,204.6,34572.0,186.0523,186.2612,185.8343,185.8343,34572.0
2021-08-09 15:30:00,204.63,204.97,204.31,204.6,99399.0,185.8615,186.1703,185.5709,185.8343,99399.0
2021-08-10 09:30:00,204.21,206.01,204.21,206.0,16863.0,185.4801,187.115,185.4801,187.1059,16863.0
2021-08-10 10:00:00,205.94,208.25,205.75,208.09,20130.0,187.0514,189.1495,186.8788,189.0042,20130.0
2021-08-10 10:30:00,207.99,209.39,206.73,208.69,31242.0,188.9134,190.185,187.7689,189.5492,31242.0
2021-08-10 11:00:00,208.53,208.94,207.85,208.54,9650.0,189.4038,189.7762,188.7862,189.4129,9650.0
2021-08-10 11:30:00,208.48,208.94,208.43,208.88,27918.0,189.3584,189.7762,189.313,189.7217,27918.0
2021-08-10 12:00:00,208.9,208.9,207.73,207.9,6708.0,189.7399,189.7399,188.6772,188.8316,6708.0
2021-08-10 12:30:00,207.9,208.35,207.75,208.27,4434.0,188.8316,189.2403,188.6954,189.1677,4434.0
2021-08-10 13:00:00,208.17,208.75,208.06,208.75,4246.0,189.0768,189.6037,188.9769,189.6037,4246.0
2021-08-10 13:30:00,208.76,209.15,208.69,209.14,7312.0,189.6127,189.967,189.5492,189.9579,7312.0
2021-08-10 14:00:00,209.08,209.18,208.86,209.18,16985.0,189.9034,189.9942,189.7036,189.9942,16985.0
2021-08-10 14:30:00,209.1,209.15,208.91,209.0,7827.0,189.9215,189.967,189.749,189.8307,7827.0
2021-08-10 15:00:00,209.0,209.18,208.86,208.96,13199.0,189.8307,189.9942,189.7036,189.7944,13199.0
2021-08-10 15:30:00,209.0,209.01,208.45,208.74,58525.0,189.8307,189.8398,189.3312,189.5946,58525.0
2021-08-11 09:30:00,209.21,210.24,208.37,210.17,9739.0,190.0215,190.957,189.2585,190.8934,9739.0
2021-08-11 10:00:00,209.83,210.85,209.3,210.45,6644.0,190.5846,191.511,190.1032,191.1477,6644.0
2021-08-11 10:30:00,210.48,211.47,210.48,211.19,10253.0,191.175,192.0742,191.175,191.8199,10253.0
2021-08-11 11:00:00,211.15,211.86,210.95,211.7,9528.0,191.7835,192.4284,191.6019,192.2831,9528.0
2021-08-11 11:30:00,211.66,211.66,210.82,211.27,7747.0,192.2467,192.2467,191.4838,191.8925,7747.0
2021-08-11 12:00:00,211.33,211.33,210.46,210.46,6233.0,191.947,191.947,191.1568,191.1568,6233.0
2021-08-11 12:30:00,210.43,210.78,210.25,210.73,7763.0,191.1296,191.4475,190.9661,191.402,7763.0
2021-08-11 13:00:00,210.69,211.22,210.43,210.89,12481.0,191.3657,191.8471,191.1296,191.5474,12481.0
2021-08-11 13:30:00,210.88,211.98,210.88,211.65,12909.0,191.5383,192.5374,191.5383,192.2377,12909.0
2021-08-11 14:00:00,211.65,211.89,211.26,211.51,15677.0,192.2377,192.4557,191.8834,192.1105,15677.0
2021-08-11 14:30:00,211.5,211.75,211.3,211.74,17958.0,192.1014,192.3285,191.9198,192.3194,17958.0
2021-08-11 15:00:00,211.69,211.93,210.6,211.0,74712.0,192.274,192.492,191.284,191.6473,74712.0
2021-08-11 15:30:00,210.94,211.5,210.9,211.11,62448.0,191.5928,192.1014,191.5565,191.7472,62448.0
2021-08-12 09:30:00,212.01,212.32,209.99,210.22,10695.0,192.5646,192.8462,190.7299,190.9388,10695.0
2021-08-12 10:00:00,210.24,210.5,209.5,209.51,17423.0,190.957,191.1931,190.2849,190.2939,17423.0
2021-08-12 10:30:00,209.44,209.44,208.27,208.57,15627.0,190.2304,190.2304,189.1677,189.4402,15627.0
2021-08-12 11:00:00,208.58,209.53,208.22,209.4,12569.0,189.4492,190.3121,189.1223,190.194,12569.0
2021-08-12 11:30:00,209.38,209.42,209.01,209.25,6613.0,190.1759,190.2122,189.8398,190.0578,6613.0
2021-08-12 12:00:00,209.25,209.53,209.15,209.34,7858.0,190.0578,190.3121,189.967,190.1395,7858.0
2021-08-12 12:30:00,209.49,209.63,209.11,209.22,7070.0,190.2758,190.4029,189.9306,190.0305,7070.0
2021-08-12 13:00:00,209.09,209.09,208.37,208.78,12289.0,189.9125,189.9125,189.2585,189.6309,12289.0
2021-08-12 13:30:00,208.81,209.62,208.72,209.49,12877.0,189.6581,190.3939,189.5764,190.2758,12877.0
2021-08-12 14:00:00,209.49,209.91,209.4,209.7,11124.0,190.2758,190.6573,190.194,190.4665,11124.0
2021-08-12 14:30:00,209.68,209.7,209.19,209.23,14576.0,190.4484,190.4665,190.0033,190.0396,14576.0
2021-08-12 15:00:00,209.3,209.83,209.3,209.77,14385.0,190.1032,190.5846,190.1032,190.5301,14385.0
2021-08-12 15:30:00,209.73,210.08,209.0,209.19,62122.0,190.4938,190.8117,189.8307,190.0033,62122.0
2021-08-13 09:30:00,209.65,209.79,208.03,209.34,21386.0,190.4211,190.5483,188.9497,190.1395,21386.0
2021-08-13 10:00:00,209.34,209.47,207.5,208.4,13184.0,190.1395,190.2576,188.4683,189.2858,13184.0
2021-08-13 10:30:00,208.3,208.3,207.7,208.02,11600.0,189.1949,189.1949,188.65,188.9406,11600.0
2021-08-13 11:00:00,208.07,208.22,207.67,208.0,17727.0,188.986,189.1223,188.6227,188.9224,17727.0
2021-08-13 11:30:00,207.98,208.58,207.94,208.06,13129.0,188.9043,189.4492,188.8679,188.9769,13129.0
2021-08-13 12:00:00,208.06,208.31,207.94,208.25,12284.0,188.9769,189.204,188.8679,189.1495,12284.0
2021-08-13 12:30:00,208.27,208.58,208.06,208.08,18936.0,189.1677,189.4492,188.9769,188.9951,18936.0
2021-08-13 13:00:00,208.11,208.18,207.82,208.1,12749.0,189.0224,189.0859,188.7589,189.0133,12749.0
2021-08-13 13:30:00,208.09,208.11,207.64,207.71,12721.0,189.0042,189.0224,188.5955,188.659,12721.0
2021-08-13 14:00:00,207.67,207.85,207.5,207.53,18221.0,188.6227,188.7862,188.4683,188.4955,18221.0
2021-08-13 14:30:00,207.51,207.66,207.23,207.27,35592.0,188.4774,188.6136,188.2231,188.2594,35592.0
2021-08-13 15:00:00,207.23,207.23,206.65,206.98,19377.0,188.2231,188.2231,187.6963,187.996,19377.0
2021-08-13 15:30:00,206.96,206.96,206.36,206.38,61713.0,187.9778,187.9778,187.4329,187.451,61713.0
2021-08-16 09:30:00,205.5,207.24,204.62,207.19,30968.0,186.6517,188.2321,185.8525,188.1867,30968.0
2021-08-16 10:00:00,207.06,209.62,206.87,209.22,39739.0,188.0687,190.3939,187.8961,190.0305,39739.0
2021-08-16 10:30:00,209.39,209.95,208.86,209.84,21797.0,190.185,190.6936,189.7036,190.5937,21797.0
2021-08-16 11:00:00,209.92,210.25,209.68,210.04,20069.0,190.6663,190.9661,190.4484,190.7753,20069.0
2021-08-16 11:30:00,209.83,210.36,209.78,209.97,21289.0,190.5846,191.066,190.5392,190.7118,21289.0
2021-08-16 12:00:00,209.91,210.01,209.29,209.59,21636.0,190.6573,190.7481,190.0941,190.3666,21636.0
2021-08-16 12:30:00,209.47,210.12,209.34,210.01,11500.0,190.2576,190.848,190.1395,190.7481,11500.0
2021-08-16 13:00:00,209.9,210.09,209.76,209.88,16287.0,190.6482,190.8207,190.521,190.63,16287.0
2021-08-16 13:30:00,209.87,210.49,209.65,210.25,35902.0,190.6209,191.1841,190.4211,190.9661,35902.0
2021-08-16 14:00:00,210.22,210.81,210.12,210.81,12737.0,190.9388,191.4747,190.848,191.4747,12737.0
2021-08-16 14:30:00,210.68,211.72,210.68,211.6,14471.0,191.3566,192.3012,191.3566,192.1923,14471.0
2021-08-16 15:00:00,211.53,212.3,211.38,211.59,21887.0,192.1287,192.828,191.9924,192.1832,21887.0
2021-08-16 15:30:00,211.59,212.32,211.48,212.26,81984.0,192.1832,192.8462,192.0833,192.7917,81984.0
2021-08-17 09:30:00,210.33,210.48,208.2,208.62,43608.0,191.0387,191.175,189.1041,189.4856,43608.0
2021-08-17 10:00:00,208.75,208.99,207.5,207.54,20374.0,189.6037,189.8216,188.4683,188.5046,20374.0
2021-08-17 10:30:00,207.56,207.56,206.08,206.37,21716.0,188.5228,188.5228,187.1785,187.4419,21716.0
2021-08-17 11:00:00,206.46,206.96,206.24,206.67,17800.0,187.5237,187.9778,187.3239,187.7144,17800.0
2021-08-17 11:30:00,206.73,207.66,206.56,207.34,13127.0,187.7689,188.6136,187.6145,188.323,13127.0
2021-08-17 12:00:00,207.44,207.7,206.75,207.35,11914.0,188.4138,188.65,187.7871,188.3321,11914.0
2021-08-17 12:30:00,207.26,207.36,206.2,206.22,12195.0,188.2503,188.3411,187.2875,187.3057,12195.0
2021-08-17 13:00:00,206.21,207.09,206.21,207.0,13228.0,187.2966,188.0959,187.2966,188.0142,13228.0
2021-08-17 13:30:00,207.0,207.09,206.58,207.02,10038.0,188.0142,188.0959,187.6327,188.0323,10038.0
2021-08-17 14:00:00,207.09,207.69,206.99,207.48,9305.0,188.0959,188.6409,188.0051,188.4501,9305.0
2021-08-17 14:30:00,207.37,207.71,206.79,207.63,13464.0,188.3502,188.659,187.8234,188.5864,13464.0
2021-08-17 15:00:00,207.75,207.97,207.6,207.94,14221.0,188.6954,188.8952,188.5591,188.8679,14221.0
2021-08-17 15:30:00,208.0,208.22,207.25,207.78,76402.0,188.9224,189.1223,188.2412,188.7226,76402.0
2021-08-18 09:30:00,207.68,209.5,207.08,209.29,23039.0,188.6318,190.2849,188.0868,190.0941,23039.0
2021-08-18 10:00:00,209.2,209.97,208.95,209.3,11684.0,190.0124,190.7118,189.7853,190.1032,11684.0
2021-08-18 10:30:00,209.39,209.82,207.99,207.99,13529.0,190.185,190.5755,188.9134,188.9134,13529.0
2021-08-18 11:00:00,207.75,207.75,207.24,207.6,11908.0,188.6954,188.6954,188.2321,188.5591,11908.0
2021-08-18 11:30:00,207.76,207.94,207.32,207.55,10133.0,188.7045,188.8679,188.3048,188.5137,10133.0
2021-08-18 12:00:00,207.57,207.76,207.33,207.75,6707.0,188.5319,188.7045,188.3139,188.6954,6707.0
2021-08-18 12:30:00,207.65,208.51,207.31,208.4,5694.0,188.6045,189.3857,188.2957,189.2858,5694.0
2021-08-18 13:00:00,208.47,208.95,208.28,208.91,8569.0,189.3493,189.7853,189.1768,189.749,8569.0
2021-08-18 13:30:00,209.07,209.29,208.94,209.25,10701.0,189.8943,190.0941,189.7762,190.0578,10701.0
2021-08-18 14:00:00,209.33,209.53,208.09,208.68,11228.0,190.1305,190.3121,189.0042,189.5401,11228.0
2021-08-18 14:30:00,208.7,209.12,208.52,209.03,42663.0,189.5582,189.9397,189.3947,189.858,42663.0
2021-08-18 15:00:00,208.97,209.04,208.56,208.62,20194.0,189.8035,189.8671,189.4311,189.4856,20194.0
2021-08-18 15:30:00,208.52,208.75,207.47,207.7,60373.0,189.3947,189.6037,188.4411,188.65,60373.0
2021-08-19 09:30:00,205.86,208.67,205.53,208.58,17342.0,186.9787,189.531,186.679,189.4492,17342.0
2021-08-19 10:00:00,208.59,209.72,207.71,207.97,15797.0,189.4583,190.4847,188.659,188.8952,15797.0
2021-08-19 10:30:00,207.56,207.83,206.94,207.72,14330.0,188.5228,188.768,187.9597,188.6681,14330.0
2021-08-19 11:00:00,207.79,207.79,206.97,207.23,11400.0,188.7317,188.7317,187.9869,188.2231,11400.0
2021-08-19 11:30:00,207.38,208.4,207.14,208.28,8546.0,188.3593,189.2858,188.1413,189.1768,8546.0
2021-08-19 12:00:00,208.3,208.3,207.58,207.71,8511.0,189.1949,189.1949,188.541,188.659,8511.0
2021-08-19 12:30:00,207.93,207.93,207.0,207.5,15740.0,188.8589,188.8589,188.0142,188.4683,15740.0
2021-08-19 13:00:00,207.43,207.47,206.45,206.45,18372.0,188.4047,188.4411,187.5146,187.5146,18372.0
2021-08-19 13:30:00,206.55,206.91,206.06,206.55,16083.0,187.6054,187.9324,187.1604,187.6054,16083.0
2021-08-19 14:00:00,206.62,207.63,206.62,207.29,9371.0,187.669,188.5864,187.669,188.2776,9371.0
2021-08-19 14:30:00,207.1,207.77,206.8,207.66,9677.0,188.105,188.7135,187.8325,188.6136,9677.0
2021-08-19 15:00:00,207.64,208.56,207.64,208.56,11150.0,188.5955,189.4311,188.5955,189.4311,11150.0
2021-08-19 15:30:00,208.53,208.88,208.29,208.3,59580.0,189.4038,189.7217,189.1858,189.1949,59580.0
2021-08-20 09:30:00,208.52,209.92,208.25,208.54,22469.0,189.3947,190.6663,189.1495,189.4129,22469.0
2021-08-20 10:00:00,208.55,208.85,206.79,207.39,18156.0,189.422,189.6945,187.8234,188.3684,18156.0
2021-08-20 10:30:00,207.31,207.91,206.79,207.81,27975.0,188.2957,188.8407,187.8234,188.7499,27975.0
2021-08-20 11:00:00,207.83,208.05,207.14,207.84,18330.0,188.768,188.9679,188.1413,188.7771,18330.0
2021-08-20 11:30:00,207.88,208.88,207.87,208.88,14368.0,188.8134,189.7217,188.8044,189.7217,14368.0
2021-08-20 12:00:00,208.82,209.11,208.62,208.97,14047.0,189.6672,189.9306,189.4856,189.8035,14047.0
2021-08-20 12:30:00,209.07,209.48,208.92,209.22,12870.0,189.8943,190.2667,189.7581,190.0305,12870.0
2021-08-20 13:00:00,209.21,209.75,209.12,209.7,11490.0,190.0215,190.5119,189.9397,190.4665,11490.0
2021-08-20 13:30:00,209.62,209.93,209.33,209.89,29614.0,190.3939,190.6754,190.1305,190.6391,29614.0
2021-08-20 14:00:00,209.93,209.95,209.28,209.45,20408.0,190.6754,190.6936,190.085,190.2394,20408.0
2021-08-20 14:30:00,209.45,209.78,209.44,209.5,13563.0,190.2394,190.5392,190.2304,190.2849,13563.0
2021-08-20 15:00:00,209.47,209.82,209.36,209.82,26647.0,190.2576,190.5755,190.1577,190.5755,26647.0
2021-08-20 15:30:00,209.81,209.91,209.58,209.65,82326.0,190.5664,190.6573,190.3575,190.4211,82326.0
2021-08-23 09:30:00,210.45,211.2,209.55,209.96,92011.0,191.1477,191.8289,190.3303,190.7027,92011.0
2021-08-23 10:00:00,210.06,210.16,207.64,208.04,79692.0,190.7935,190.8843,188.5955,188.9588,79692.0
2021-08-23 10:30:00,208.08,209.87,208.08,209.36,41172.0,188.9951,190.6209,188.9951,190.1577,41172.0
2021-08-23 11:00:00,209.36,209.77,208.65,208.73,20483.0,190.1577,190.5301,189.5128,189.5855,20483.0
2021-08-23 11:30:00,208.76,208.93,207.66,207.88,60224.0,189.6127,189.7671,188.6136,188.8134,60224.0
2021-08-23 12:00:00,208.02,208.71,207.95,208.71,43260.0,188.9406,189.5673,188.877,189.5673,43260.0
2021-08-23 12:30:00,208.64,209.25,208.56,209.25,24204.0,189.5037,190.0578,189.4311,190.0578,24204.0
2021-08-23 13:00:00,209.21,209.56,209.09,209.55,28191.0,190.0215,190.3394,189.9125,190.3303,28191.0
2021-08-23 13:30:00,209.55,209.76,208.84,209.52,51734.0,190.3303,190.521,189.6854,190.303,51734.0
2021-08-23 14:00:00,209.49,209.56,208.92,209.06,32337.0,190.2758,190.3394,189.7581,189.8852,32337.0
2021-08-23 14:30:00,209.09,209.23,208.58,208.82,37916.0,189.9125,190.0396,189.4492,189.6672,37916.0
2021-08-23 15:00:00,208.82,208.86,208.17,208.66,48504.0,189.6672,189.7036,189.0768,189.5219,48504.0
2021-08-23 15:30:00,208.7,208.95,207.76,207.77,157305.0,189.5582,189.7853,188.7045,188.7135,157305.0
2021-08-24 09:30:00,206.6,214.2,205.03,211.61,290625.0,187.6508,194.5538,186.2248,192.2013,290625.0
2021-08-24 10:00:00,211.59,214.67,211.4,211.87,108453.0,192.1832,194.9807,192.0106,192.4375,108453.0
2021-08-24 10:30:00,211.87,211.87,207.5,209.6,93114.0,192.4375,192.4375,188.4683,190.3757,93114.0
2021-08-24 11:00:00,209.39,210.32,208.44,209.05,68629.0,190.185,191.0297,189.3221,189.8761,68629.0
2021-08-24 11:30:00,209.37,211.19,208.95,210.64,43661.0,190.1668,191.8199,189.7853,191.3203,43661.0
2021-08-24 12:00:00,210.79,210.97,208.83,208.83,23822.0,191.4565,191.62,189.6763,189.6763,23822.0
2021-08-24 12:30:00,208.98,210.08,208.88,209.27,27616.0,189.8126,190.8117,189.7217,190.076,27616.0
2021-08-24 13:00:00,209.26,209.8,209.01,209.69,16136.0,190.0669,190.5573,189.8398,190.4574,16136.0
2021-08-24 13:30:00,209.59,210.91,209.43,210.24,54739.0,190.3666,191.5655,190.2213,190.957,54739.0
2021-08-24 14:00:00,210.07,211.6,209.83,211.2,38594.0,190.8026,192.1923,190.5846,191.8289,38594.0
2021-08-24 14:30:00,211.49,211.49,209.38,209.41,39660.0,192.0923,192.0923,190.1759,190.2031,39660.0
2021-08-24 15:00:00,209.4,209.64,208.86,208.89,34988.0,190.194,190.412,189.7036,189.7308,34988.0
2021-08-24 15:30:00,208.88,209.07,207.12,207.92,131503.0,189.7217,189.8943,188.1232,188.8498,131503.0
2021-08-25 09:30:00,209.47,211.03,208.51,210.41,95707.0,190.2576,191.6745,189.3857,191.1114,95707.0
2021-08-25 10:00:00,210.59,210.64,207.93,209.14,35464.0,191.2749,191.3203,188.8589,189.9579,35464.0
2021-08-25 10:30:00,209.24,209.66,208.66,208.93,32893.0,190.0487,190.4302,189.5219,189.7671,32893.0
2021-08-25 11:00:00,208.86,209.84,208.86,209.72,22274.0,189.7036,190.5937,189.7036,190.4847,22274.0
2021-08-25 11:30:00,209.63,210.27,209.59,209.86,22343.0,190.4029,190.9842,190.3666,190.6118,22343.0
2021-08-25 12:00:00,209.91,210.0,209.47,209.8,48724.0,190.6573,190.739,190.2576,190.5573,48724.0
2021-08-25 12:30:00,209.69,209.75,209.32,209.53,11923.0,190.4574,190.5119,190.1214,190.3121,11923.0
2021-08-25 13:00:00,209.56,210.1,209.46,209.57,39206.0,190.3394,190.8298,190.2485,190.3484,39206.0
2021-08-25 13:30:00,209.5,211.37,209.5,210.95,135079.0,190.2849,191.9833,190.2849,191.6019,135079.0
2021-08-25 14:00:00,210.95,211.65,210.48,211.44,43275.0,191.6019,192.2377,191.175,192.0469,43275.0
2021-08-25 14:30:00,211.31,211.45,210.9,211.29,18275.0,191.9289,192.056,191.5565,191.9107,18275.0
2021-08-25 15:00:00,211.34,211.78,211.09,211.65,34269.0,191.9561,192.3557,191.729,192.2377,34269.0
2021-08-25 15:30:00,211.71,212.6,211.55,212.34,136559.0,192.2922,193.1005,192.1468,192.8644,136559.0
2021-08-26 09:30:00,211.64,212.0,210.36,211.31,31239.0,192.2286,192.5556,191.066,191.9289,31239.0
2021-08-26 10:00:00,211.2,211.23,209.86,210.21,28604.0,191.8289,191.8562,190.6118,190.9297,28604.0
2021-08-26 10:30:00,210.35,210.35,208.61,209.51,28689.0,191.0569,191.0569,189.4765,190.2939,28689.0
2021-08-26 11:00:00,209.59,210.05,209.0,209.22,17848.0,190.3666,190.7844,189.8307,190.0305,17848.0
2021-08-26 11:30:00,209.12,209.12,208.02,208.54,32241.0,189.9397,189.9397,188.9406,189.4129,32241.0
2021-08-26 12:00:00,208.56,209.45,208.53,209.21,20056.0,189.4311,190.2394,189.4038,190.0215,20056.0
2021-08-26 12:30:00,209.1,209.36,208.8,208.96,19842.0,189.9215,190.1577,189.6491,189.7944,19842.0
2021-08-26 13:00:00,208.93,209.26,208.74,209.06,14307.0,189.7671,190.0669,189.5946,189.8852,14307.0
2021-08-26 13:30:00,208.87,209.33,208.62,208.75,16893.0,189.7126,190.1305,189.4856,189.6037,16893.0
2021-08-26 14:00:00,208.7,208.93,208.0,208.12,19588.0,189.5582,189.7671,188.9224,189.0314,19588.0
2021-08-26 14:30:00,208.11,208.71,208.07,208.71,21262.0,189.0224,189.5673,188.986,189.5673,21262.0
2021-08-26 15:00:00,208.69,208.72,208.21,208.47,30790.0,189.5492,189.5764,189.1132,189.3493,30790.0
2021-08-26 15:30:00,208.39,208.87,208.39,208.82,80554.0,189.2767,189.7126,189.2767,189.6672,80554.0
2021-08-27 09:30:00,203.79,205.95,203.0,205.49,87500.0,185.0986,187.0605,184.381,186.6427,87500.0
2021-08-27 10:00:00,205.46,205.87,204.9,205.0,24821.0,186.6154,186.9878,186.1068,186.1976,24821.0
2021-08-27 10:30:00,205.0,206.23,204.48,206.15,31858.0,186.1976,187.3148,185.7253,187.2421,31858.0
2021-08-27 11:00:00,206.22,206.62,206.03,206.14,15469.0,187.3057,187.669,187.1331,187.233,15469.0
2021-08-27 11:30:00,206.15,206.21,205.0,205.23,14864.0,187.2421,187.2966,186.1976,186.4065,14864.0
2021-08-27 12:00:00,205.25,205.82,204.98,205.79,10999.0,186.4247,186.9424,186.1794,186.9151,10999.0
2021-08-27 12:30:00,205.76,206.08,205.17,205.2,8392.0,186.8879,187.1785,186.352,186.3793,8392.0
2021-08-27 13:00:00,205.28,205.56,205.0,205.06,7839.0,186.4519,186.7062,186.1976,186.2521,7839.0
2021-08-27 13:30:00,205.07,205.21,204.98,205.1,10319.0,186.2612,186.3883,186.1794,186.2884,10319.0
2021-08-27 14:00:00,205.12,205.12,204.53,204.53,16851.0,186.3066,186.3066,185.7707,185.7707,16851.0
2021-08-27 14:30:00,204.54,204.54,204.0,204.18,67475.0,185.7798,185.7798,185.2893,185.4528,67475.0
2021-08-27 15:00:00,204.19,204.85,204.13,204.69,21270.0,185.4619,186.0614,185.4074,185.916,21270.0
2021-08-27 15:30:00,204.67,204.69,203.73,203.86,80449.0,185.8979,185.916,185.0441,185.1622,80449.0
2021-08-30 09:30:00,204.0,204.12,202.4,203.19,36925.0,185.2893,185.3983,183.8361,184.5536,36925.0
2021-08-30 10:00:00,203.15,204.06,202.7,204.05,38176.0,184.5173,185.3438,184.1086,185.3347,38176.0
2021-08-30 10:30:00,204.2,204.34,203.45,203.82,41129.0,185.471,185.5981,184.7898,185.1258,41129.0
2021-08-30 11:00:00,203.66,203.76,202.75,203.0,8023.0,184.9805,185.0713,184.154,184.381,8023.0
2021-08-30 11:30:00,203.0,203.35,202.75,202.88,14849.0,184.381,184.6989,184.154,184.272,14849.0
2021-08-30 12:00:00,202.86,203.05,202.29,202.72,14082.0,184.2539,184.4264,183.7362,184.1267,14082.0
2021-08-30 12:30:00,202.69,203.12,202.63,202.86,7862.0,184.0995,184.49,184.045,184.2539,7862.0
2021-08-30 13:00:00,202.85,202.92,202.6,202.65,6026.0,184.2448,184.3084,184.0177,184.0631,6026.0
2021-08-30 13:30:00,202.62,202.72,202.34,202.52,12478.0,184.0359,184.1267,183.7816,183.9451,12478.0
2021-08-30 14:00:00,202.46,202.46,202.05,202.23,17497.0,183.8906,183.8906,183.5182,183.6817,17497.0
2021-08-30 14:30:00,202.2,202.6,202.13,202.3,8822.0,183.6544,184.0177,183.5908,183.7452,8822.0
2021-08-30 15:00:00,202.31,202.31,201.25,201.64,42524.0,183.7543,183.7543,182.7915,183.1458,42524.0
2021-08-30 15:30:00,201.67,201.91,201.05,201.16,74481.0,183.173,183.391,182.6099,182.7098,74481.0
2021-08-31 09:30:00,201.25,202.07,200.29,201.28,31382.0,182.7915,183.5363,181.9196,182.8188,31382.0
2021-08-31 10:00:00,201.42,202.81,201.42,202.52,19363.0,182.946,184.2085,182.946,183.9451,19363.0
2021-08-31 10:30:00,202.46,203.66,201.9,203.36,22997.0,183.8906,184.9805,183.3819,184.708,22997.0
2021-08-31 11:00:00,203.4,203.67,203.0,203.47,21708.0,184.7443,184.9896,184.381,184.8079,21708.0
2021-08-31 11:30:00,203.42,203.8,203.36,203.54,18524.0,184.7625,185.1077,184.708,184.8715,18524.0
2021-08-31 12:00:00,203.61,203.68,203.16,203.16,20791.0,184.9351,184.9987,184.5264,184.5264,20791.0
2021-08-31 12:30:00,203.25,203.3,202.65,202.68,8424.0,184.6081,184.6535,184.0631,184.0904,8424.0
2021-08-31 13:00:00,202.63,202.83,202.06,202.17,7878.0,184.045,184.2266,183.5273,183.6272,7878.0
2021-08-31 13:30:00,202.1,202.5,202.1,202.36,7505.0,183.5636,183.9269,183.5636,183.7997,7505.0
2021-08-31 14:00:00,202.38,202.69,202.33,202.38,7521.0,183.8179,184.0995,183.7725,183.8179,7521.0
2021-08-31 14:30:00,202.44,202.51,202.13,202.42,7433.0,183.8724,183.936,183.5908,183.8542,7433.0
2021-08-31 15:00:00,202.44,202.44,201.83,202.13,13148.0,183.8724,183.8724,183.3183,183.5908,13148.0
2021-08-31 15:30:00,202.14,202.97,201.92,202.87,74123.0,183.5999,184.3538,183.4001,184.263,74123.0
2021-09-01 09:30:00,203.8,204.59,202.18,202.41,24642.0,185.1077,185.8252,183.6362,183.8451,24642.0
2021-09-01 10:00:00,202.2,202.85,201.51,201.51,36142.0,183.6544,184.2448,183.0277,183.0277,36142.0
2021-09-01 10:30:00,201.74,202.42,201.42,201.59,24833.0,183.2366,183.8542,182.946,183.1004,24833.0
2021-09-01 11:00:00,201.68,201.72,199.99,200.44,33624.0,183.1821,183.2184,181.6471,182.0558,33624.0
2021-09-01 11:30:00,200.48,201.24,200.37,201.06,6868.0,182.0922,182.7825,181.9923,182.619,6868.0
2021-09-01 12:00:00,201.16,201.16,200.47,200.62,29901.0,182.7098,182.7098,182.0831,182.2193,29901.0
2021-09-01 12:30:00,200.95,202.12,200.95,202.05,17674.0,182.5191,183.5817,182.5191,183.5182,17674.0
2021-09-01 13:00:00,202.03,202.54,201.76,202.03,14641.0,183.5,183.9632,183.2548,183.5,14641.0
2021-09-01 13:30:00,202.08,202.43,201.85,202.39,23415.0,183.5454,183.8633,183.3365,183.827,23415.0
2021-09-01 14:00:00,202.37,202.79,202.2,202.59,18158.0,183.8088,184.1903,183.6544,184.0086,18158.0
2021-09-01 14:30:00,202.57,202.86,202.45,202.51,11128.0,183.9905,184.2539,183.8815,183.936,11128.0
2021-09-01 15:00:00,202.51,202.51,202.11,202.23,30946.0,183.936,183.936,183.5727,183.6817,30946.0
2021-09-01 15:30:00,202.25,202.32,201.39,201.85,91165.0,183.6998,183.7634,182.9187,183.3365,91165.0
2021-09-02 09:30:00,202.52,202.52,200.99,201.59,19628.0,183.9451,183.9451,182.5554,183.1004,19628.0
2021-09-02 10:00:00,201.65,201.66,200.41,201.08,8871.0,183.1549,183.1639,182.0286,182.6371,8871.0
2021-09-02 10:30:00,201.37,201.37,200.37,200.74,10926.0,182.9005,182.9005,181.9923,182.3283,10926.0
2021-09-02 11:00:00,200.79,201.17,200.6,200.67,13199.0,182.3737,182.7189,182.2012,182.2647,13199.0
2021-09-02 11:30:00,200.7,200.96,200.59,200.79,8245.0,182.292,182.5281,182.1921,182.3737,8245.0
2021-09-02 12:00:00,200.75,200.83,200.18,200.83,13384.0,182.3374,182.4101,181.8197,182.4101,13384.0
2021-09-02 12:30:00,200.89,201.27,200.68,201.25,14380.0,182.4646,182.8097,182.2738,182.7915,14380.0
2021-09-02 13:00:00,201.2,201.2,200.12,200.27,11466.0,182.7461,182.7461,181.7652,181.9014,11466.0
2021-09-02 13:30:00,200.29,200.39,200.05,200.14,19957.0,181.9196,182.0104,181.7016,181.7834,19957.0
2021-09-02 14:00:00,200.2,200.89,200.15,200.31,14273.0,181.8378,182.4646,181.7924,181.9378,14273.0
2021-09-02 14:30:00,200.39,201.18,200.38,201.07,24456.0,182.0104,182.728,182.0013,182.6281,24456.0
2021-09-02 15:00:00,201.12,201.2,200.83,201.11,29941.0,182.6735,182.7461,182.4101,182.6644,29941.0
2021-09-02 15:30:00,201.13,201.41,200.32,200.81,108506.0,182.6825,182.9369,181.9468,182.3919,108506.0
2021-09-03 09:30:00,199.68,199.73,197.7,197.97,51399.0,181.3655,181.411,179.5671,179.8124,51399.0
2021-09-03 10:00:00,197.97,198.49,197.85,198.31,26002.0,179.8124,180.2847,179.7034,180.1212,26002.0
2021-09-03 10:30:00,198.24,199.28,198.13,198.96,32455.0,180.0576,181.0022,179.9577,180.7116,32455.0
2021-09-03 11:00:00,199.15,199.54,198.85,199.11,13171.0,180.8842,181.2384,180.6117,180.8478,13171.0
2021-09-03 11:30:00,199.07,200.42,199.07,200.4,18434.0,180.8115,182.0377,180.8115,182.0195,18434.0
2021-09-03 12:00:00,200.45,201.03,200.33,200.95,54147.0,182.0649,182.5917,181.9559,182.5191,54147.0
2021-09-03 12:30:00,200.89,200.92,200.33,200.91,32805.0,182.4646,182.4918,181.9559,182.4827,32805.0
2021-09-03 13:00:00,200.92,201.35,200.15,200.65,35945.0,182.4918,182.8824,181.7924,182.2466,35945.0
2021-09-03 13:30:00,200.63,200.65,199.72,199.87,50520.0,182.2284,182.2466,181.4019,181.5381,50520.0
2021-09-03 14:00:00,199.97,200.26,199.72,199.95,17142.0,181.6289,181.8923,181.4019,181.6108,17142.0
2021-09-03 14:30:00,199.92,200.01,199.26,199.31,17479.0,181.5835,181.6653,180.9841,181.0295,17479.0
2021-09-03 15:00:00,199.35,200.22,199.35,200.11,15189.0,181.0658,181.856,181.0658,181.7561,15189.0
2021-09-03 15:30:00,200.14,200.14,199.13,199.52,84616.0,181.7834,181.7834,180.866,181.2202,84616.0
2021-09-07 09:30:00,198.6,199.18,197.86,199.18,29671.0,180.3846,180.9114,179.7125,180.9114,29671.0
2021-09-07 10:00:00,199.21,199.92,198.9,199.75,19748.0,180.9387,181.5835,180.6571,181.4291,19748.0
2021-09-07 10:30:00,199.62,199.64,198.87,199.5,24614.0,181.311,181.3292,180.6298,181.2021,24614.0
2021-09-07 11:00:00,199.44,200.57,199.38,200.44,35831.0,181.1476,182.1739,181.0931,182.0558,35831.0
2021-09-07 11:30:00,200.56,200.71,199.72,199.96,19369.0,182.1648,182.3011,181.4019,181.6199,19369.0
2021-09-07 12:00:00,199.91,200.25,199.85,199.88,14279.0,181.5744,181.8833,181.52,181.5472,14279.0
2021-09-07 12:30:00,199.83,200.17,199.37,200.17,12456.0,181.5018,181.8106,181.084,181.8106,12456.0
2021-09-07 13:00:00,200.11,200.28,199.88,199.99,10676.0,181.7561,181.9105,181.5472,181.6471,10676.0
2021-09-07 13:30:00,199.99,200.86,199.91,200.78,14853.0,181.6471,182.4373,181.5744,182.3647,14853.0
2021-09-07 14:00:00,200.75,201.24,200.72,201.07,17759.0,182.3374,182.7825,182.3102,182.6281,17759.0
2021-09-07 14:30:00,201.07,201.33,200.62,200.89,20364.0,182.6281,182.8642,182.2193,182.4646,20364.0
2021-09-07 15:00:00,200.91,201.37,200.91,200.91,20323.0,182.4827,182.9005,182.4827,182.4827,20323.0
2021-09-07 15:30:00,200.88,200.89,199.47,199.85,83487.0,182.4555,182.4646,181.1748,181.52,83487.0
2021-09-08 09:30:00,200.25,200.51,198.15,199.67,19393.0,181.8833,182.1194,179.9759,181.3565,19393.0
2021-09-08 10:00:00,199.62,200.21,199.23,199.59,9949.0,181.311,181.8469,180.9568,181.2838,9949.0
2021-09-08 10:30:00,199.55,200.26,198.74,200.25,26918.0,181.2475,181.8923,180.5118,181.8833,26918.0
2021-09-08 11:00:00,200.2,200.38,199.73,199.87,17431.0,181.8378,182.0013,181.411,181.5381,17431.0
2021-09-08 11:30:00,199.87,199.99,198.8,198.96,21895.0,181.5381,181.6471,180.5663,180.7116,21895.0
2021-09-08 12:00:00,199.01,199.58,199.0,199.27,20874.0,180.757,181.2747,180.7479,180.9931,20874.0
2021-09-08 12:30:00,199.25,199.25,198.91,198.91,9010.0,180.975,180.975,180.6662,180.6662,9010.0
2021-09-08 13:00:00,198.92,198.99,198.51,198.86,12493.0,180.6752,180.7388,180.3029,180.6208,12493.0
2021-09-08 13:30:00,198.94,199.34,198.91,199.03,27964.0,180.6934,181.0567,180.6662,180.7752,27964.0
2021-09-08 14:00:00,199.0,199.58,198.9,199.34,12521.0,180.7479,181.2747,180.6571,181.0567,12521.0
2021-09-08 14:30:00,199.35,199.42,199.13,199.34,17407.0,181.0658,181.1294,180.866,181.0567,17407.0
2021-09-08 15:00:00,199.36,200.04,199.3,200.01,27084.0,181.0749,181.6925,181.0204,181.6653,27084.0
2021-09-08 15:30:00,200.01,200.22,199.19,200.13,89939.0,181.6653,181.856,180.9205,181.7743,89939.0
2021-09-09 09:30:00,200.71,200.71,199.9,200.2,19394.0,182.3011,182.3011,181.5654,181.8378,19394.0
2021-09-09 10:00:00,200.04,202.04,200.02,201.94,12375.0,181.6925,183.5091,181.6744,183.4183,12375.0
2021-09-09 10:30:00,202.05,202.7,202.04,202.08,17704.0,183.5182,184.1086,183.5091,183.5454,17704.0
2021-09-09 11:00:00,202.13,202.42,201.77,202.09,10804.0,183.5908,183.8542,183.2638,183.5545,10804.0
2021-09-09 11:30:00,202.09,202.54,201.86,202.54,10741.0,183.5545,183.9632,183.3456,183.9632,10741.0
2021-09-09 12:00:00,202.6,202.74,202.14,202.41,8137.0,184.0177,184.1449,183.5999,183.8451,8137.0
2021-09-09 12:30:00,202.31,202.43,201.23,201.23,14309.0,183.7543,183.8633,182.7734,182.7734,14309.0
2021-09-09 13:00:00,201.19,201.75,201.08,201.34,13381.0,182.737,183.2457,182.6371,182.8733,13381.0
2021-09-09 13:30:00,201.27,201.27,200.83,200.9,13919.0,182.8097,182.8097,182.4101,182.4736,13919.0
2021-09-09 14:00:00,200.86,201.51,200.72,201.35,9817.0,182.4373,183.0277,182.3102,182.8824,9817.0
2021-09-09 14:30:00,201.38,201.38,200.89,201.05,10267.0,182.9096,182.9096,182.4646,182.6099,10267.0
2021-09-09 15:00:00,200.98,201.06,200.58,200.79,12893.0,182.5463,182.619,182.183,182.3737,12893.0
2021-09-09 15:30:00,200.66,201.4,200.63,201.22,99387.0,182.2557,182.9278,182.2284,182.7643,99387.0
2021-09-10 09:30:00,202.19,203.0,201.22,202.06,9637.0,183.6453,184.381,182.7643,183.5273,9637.0
2021-09-10 10:00:00,202.08,202.18,201.65,201.78,11019.0,183.5454,183.6362,183.1549,183.2729,11019.0
2021-09-10 10:30:00,201.69,201.9,200.76,200.76,9966.0,183.1912,183.3819,182.3465,182.3465,9966.0
2021-09-10 11:00:00,200.39,200.71,200.08,200.24,7835.0,182.0104,182.3011,181.7289,181.8742,7835.0
2021-09-10 11:30:00,200.33,200.58,200.27,200.38,2625.0,181.9559,182.183,181.9014,182.0013,2625.0
2021-09-10 12:00:00,200.4,200.66,200.12,200.46,14870.0,182.0195,182.2557,181.7652,182.074,14870.0
2021-09-10 12:30:00,200.55,201.59,200.54,201.4,5605.0,182.1557,183.1004,182.1467,182.9278,5605.0
2021-09-10 13:00:00,201.52,202.48,201.52,202.45,7260.0,183.0368,183.9087,183.0368,183.8815,7260.0
2021-09-10 13:30:00,202.4,202.48,202.0,202.05,8990.0,183.8361,183.9087,183.4728,183.5182,8990.0
2021-09-10 14:00:00,202.15,202.24,201.68,201.68,8122.0,183.609,183.6907,183.1821,183.1821,8122.0
2021-09-10 14:30:00,201.7,201.89,201.17,201.26,18652.0,183.2003,183.3728,182.7189,182.8006,18652.0
2021-09-10 15:00:00,201.18,201.51,200.96,201.33,13296.0,182.728,183.0277,182.5281,182.8642,13296.0
2021-09-10 15:30:00,201.32,201.32,199.91,200.07,55315.0,182.8551,182.8551,181.5744,181.7198,55315.0
2021-09-13 09:30:00,201.41,201.94,200.0,200.56,11781.0,182.9369,183.4183,181.6562,182.1648,11781.0
2021-09-13 10:00:00,200.55,200.8,199.95,200.36,32601.0,182.1557,182.3828,181.6108,181.9832,32601.0
2021-09-13 10:30:00,200.69,200.73,200.17,200.62,16504.0,182.2829,182.3192,181.8106,182.2193,16504.0
2021-09-13 11:00:00,200.44,200.52,199.77,200.52,17474.0,182.0558,182.1285,181.4473,182.1285,17474.0
2021-09-13 11:30:00,200.52,201.08,200.06,200.09,12333.0,182.1285,182.6371,181.7107,181.7379,12333.0
2021-09-13 12:00:00,200.02,200.24,199.26,199.32,10522.0,181.6744,181.8742,180.9841,181.0386,10522.0
2021-09-13 12:30:00,199.21,199.31,198.49,198.49,21315.0,180.9387,181.0295,180.2847,180.2847,21315.0
2021-09-13 13:00:00,198.54,198.87,197.71,197.85,39273.0,180.3301,180.6298,179.5762,179.7034,39273.0
2021-09-13 13:30:00,197.78,198.18,197.5,197.74,16476.0,179.6398,180.0031,179.3855,179.6035,16476.0
2021-09-13 14:00:00,197.97,198.87,197.97,198.87,15170.0,179.8124,180.6298,179.8124,180.6298,15170.0
2021-09-13 14:30:00,198.74,199.21,198.44,199.05,18084.0,180.5118,180.9387,180.2393,180.7933,18084.0
2021-09-13 15:00:00,199.02,199.19,198.56,199.13,17911.0,180.7661,180.9205,180.3483,180.866,17911.0
2021-09-13 15:30:00,199.08,199.34,198.7,199.3,44036.0,180.8206,181.0567,180.4754,181.0204,44036.0
2021-09-14 09:30:00,200.03,200.61,198.59,198.67,15113.0,181.6834,182.2102,180.3755,180.4482,15113.0
2021-09-14 10:00:00,198.3,199.49,198.17,199.49,13322.0,180.1121,181.193,179.994,181.193,13322.0
2021-09-14 10:30:00,199.26,199.26,198.36,198.37,20631.0,180.9841,180.9841,180.1666,180.1757,20631.0
2021-09-14 11:00:00,198.33,198.55,198.01,198.29,13302.0,180.1394,180.3392,179.8487,180.103,13302.0
2021-09-14 11:30:00,198.27,198.4,197.89,197.96,6696.0,180.0849,180.2029,179.7397,179.8033,6696.0
2021-09-14 12:00:00,198.06,198.49,197.99,198.33,15495.0,179.8941,180.2847,179.8305,180.1394,15495.0
2021-09-14 12:30:00,198.4,198.68,198.18,198.35,15663.0,180.2029,180.4573,180.0031,180.1575,15663.0
2021-09-14 13:00:00,198.3,198.92,198.24,198.92,8464.0,180.1121,180.6752,180.0576,180.6752,8464.0
2021-09-14 13:30:00,198.92,199.77,198.77,199.44,27968.0,180.6752,181.4473,180.539,181.1476,27968.0
2021-09-14 14:00:00,199.55,199.83,199.29,199.66,7142.0,181.2475,181.5018,181.0113,181.3474,7142.0
2021-09-14 14:30:00,199.63,200.3,199.55,199.87,27028.0,181.3201,181.9287,181.2475,181.5381,27028.0
2021-09-14 15:00:00,199.85,200.2,199.77,200.13,9201.0,181.52,181.8378,181.4473,181.7743,9201.0
2021-09-14 15:30:00,200.17,201.24,199.84,201.19,70066.0,181.8106,182.7825,181.5109,182.737,70066.0
2021-09-15 09:30:00,201.34,202.57,200.32,202.42,15067.0,182.8733,183.9905,181.9468,183.8542,15067.0
2021-09-15 10:00:00,202.46,202.47,201.45,201.54,8063.0,183.8906,183.8996,182.9732,183.0549,8063.0
2021-09-15 10:30:00,201.76,203.0,201.76,202.94,8595.0,183.2548,184.381,183.2548,184.3265,8595.0
2021-09-15 11:00:00,203.12,204.2,203.1,204.05,14989.0,184.49,185.471,184.4719,185.3347,14989.0
2021-09-15 11:30:00,204.0,204.78,203.73,204.51,21996.0,185.2893,185.9978,185.0441,185.7525,21996.0
2021-09-15 12:00:00,204.34,205.09,204.34,205.04,9467.0,185.5981,186.2793,185.5981,186.2339,9467.0
2021-09-15 12:30:00,205.01,205.58,204.9,205.27,9341.0,186.2067,186.7244,186.1068,186.4428,9341.0
2021-09-15 13:00:00,205.37,206.3,205.37,206.25,12894.0,186.5337,187.3784,186.5337,187.3329,12894.0
2021-09-15 13:30:00,206.17,206.25,205.45,205.45,11841.0,187.2603,187.3329,186.6063,186.6063,11841.0
2021-09-15 14:00:00,205.48,205.62,205.21,205.33,11208.0,186.6336,186.7607,186.3883,186.4973,11208.0
2021-09-15 14:30:00,205.27,205.46,204.89,205.05,12002.0,186.4428,186.6154,186.0977,186.243,12002.0
2021-09-15 15:00:00,205.0,205.48,204.82,205.34,15614.0,186.1976,186.6336,186.0341,186.5064,15614.0
2021-09-15 15:30:00,205.39,206.66,205.34,206.3,84155.0,186.5518,187.7053,186.5064,187.3784,84155.0
2021-09-16 09:30:00,206.08,207.0,205.32,206.28,17729.0,188.0798,188.9194,187.3862,188.2623,17729.0
2021-09-16 10:00:00,206.01,206.11,205.3,205.72,9284.0,188.0159,188.1072,187.3679,187.7512,9284.0
2021-09-16 10:30:00,205.43,206.26,205.43,205.8,5455.0,187.4866,188.2441,187.4866,187.8242,5455.0
2021-09-16 11:00:00,205.88,207.25,205.86,207.18,12954.0,187.8972,189.1476,187.879,189.0837,12954.0
2021-09-16 11:30:00,207.28,207.8,207.11,207.7,9701.0,189.175,189.6495,189.0198,189.5583,9701.0
2021-09-16 12:00:00,207.63,207.94,207.31,207.42,20972.0,189.4944,189.7773,189.2023,189.3027,20972.0
2021-09-16 12:30:00,207.55,208.22,207.55,207.88,11804.0,189.4214,190.0329,189.4214,189.7226,11804.0
2021-09-16 13:00:00,207.71,208.07,207.44,207.75,16629.0,189.5674,189.896,189.321,189.6039,16629.0
2021-09-16 13:30:00,207.83,207.95,207.54,207.91,10346.0,189.6769,189.7864,189.4123,189.7499,10346.0
2021-09-16 14:00:00,207.86,208.06,207.69,207.84,10738.0,189.7043,189.8868,189.5492,189.6861,10738.0
2021-09-16 14:30:00,207.96,208.62,207.92,208.46,16370.0,189.7956,190.3979,189.7591,190.2519,16370.0
2021-09-16 15:00:00,208.46,208.78,208.17,208.18,13846.0,190.2519,190.5439,189.9872,189.9964,13846.0
2021-09-16 15:30:00,208.18,208.35,207.48,207.73,75548.0,189.9964,190.1515,189.3575,189.5857,75548.0
2021-09-17 09:30:00,207.21,208.34,207.11,207.89,56886.0,189.1111,190.1424,189.0198,189.7317,56886.0
2021-09-17 10:00:00,207.86,207.89,206.44,206.87,8117.0,189.7043,189.7317,188.4083,188.8008,8117.0
2021-09-17 10:30:00,206.75,206.75,205.88,205.97,10194.0,188.6913,188.6913,187.8972,187.9794,10194.0
2021-09-17 11:00:00,205.89,206.25,205.73,205.75,11878.0,187.9064,188.2349,187.7604,187.7786,11878.0
2021-09-17 11:30:00,205.62,205.86,205.24,205.86,10225.0,187.66,187.879,187.3132,187.879,10225.0
2021-09-17 12:00:00,205.86,206.23,205.68,205.92,7817.0,187.879,188.2167,187.7147,187.9338,7817.0
2021-09-17 12:30:00,205.93,206.25,205.46,205.91,16299.0,187.9429,188.2349,187.5139,187.9246,16299.0
2021-09-17 13:00:00,205.79,205.79,205.15,205.4,7153.0,187.8151,187.8151,187.231,187.4592,7153.0
2021-09-17 13:30:00,205.44,205.65,205.13,205.13,4405.0,187.4957,187.6873,187.2128,187.2128,4405.0
2021-09-17 14:00:00,205.11,205.74,205.11,205.49,8472.0,187.1945,187.7695,187.1945,187.5413,8472.0
2021-09-17 14:30:00,205.53,206.11,205.26,205.98,10212.0,187.5778,188.1072,187.3314,187.9885,10212.0
2021-09-17 15:00:00,206.03,206.28,205.21,205.57,26858.0,188.0341,188.2623,187.2858,187.6143,26858.0
2021-09-17 15:30:00,205.52,206.0,205.07,205.79,82224.0,187.5687,188.0068,187.158,187.8151,82224.0
2021-09-20 09:30:00,203.01,203.84,201.37,203.47,15760.0,185.2779,186.0354,183.7812,185.6978,15760.0
2021-09-20 10:00:00,203.36,204.74,202.36,202.93,16308.0,185.5974,186.8568,184.6847,185.2049,16308.0
2021-09-20 10:30:00,203.0,204.24,203.0,203.96,5018.0,185.2688,186.4005,185.2688,186.145,5018.0
2021-09-20 11:00:00,203.78,204.15,202.79,202.86,10288.0,185.9807,186.3184,185.0771,185.141,10288.0
2021-09-20 11:30:00,202.87,202.87,202.08,202.13,16620.0,185.1502,185.1502,184.4292,184.4748,16620.0
2021-09-20 12:00:00,202.15,202.22,201.65,202.14,10387.0,184.493,184.5569,184.0367,184.4839,10387.0
2021-09-20 12:30:00,202.1,202.13,201.55,201.55,9020.0,184.4474,184.4748,183.9455,183.9455,9020.0
2021-09-20 13:00:00,201.41,201.49,200.87,201.11,21312.0,183.8177,183.8907,183.3249,183.5439,21312.0
2021-09-20 13:30:00,201.01,201.84,200.77,201.69,11791.0,183.4526,184.2101,183.2336,184.0732,11791.0
2021-09-20 14:00:00,201.81,201.81,201.36,201.63,4951.0,184.1827,184.1827,183.7721,184.0185,4951.0
2021-09-20 14:30:00,201.61,202.13,201.52,201.75,9523.0,184.0002,184.4748,183.9181,184.128,9523.0
2021-09-20 15:00:00,201.96,202.27,201.2,202.21,9370.0,184.3196,184.6026,183.626,184.5478,9370.0
2021-09-20 15:30:00,202.29,203.82,202.19,203.59,49755.0,184.6208,186.0172,184.5296,185.8073,49755.0
2021-09-21 09:30:00,206.51,206.8,205.38,205.98,23087.0,188.4722,188.7369,187.4409,187.9885,23087.0
2021-09-21 10:00:00,206.35,206.41,204.76,205.29,14132.0,188.3262,188.381,186.8751,187.3588,14132.0
2021-09-21 10:30:00,205.34,205.5,204.11,204.74,10459.0,187.4044,187.5504,186.2819,186.8568,10459.0
2021-09-21 11:00:00,204.7,205.68,204.7,205.22,18459.0,186.8203,187.7147,186.8203,187.2949,18459.0
2021-09-21 11:30:00,205.36,206.19,205.33,206.03,7938.0,187.4227,188.1802,187.3953,188.0341,7938.0
2021-09-21 12:00:00,206.19,206.81,206.12,206.6,12355.0,188.1802,188.746,188.1163,188.5544,12355.0
2021-09-21 12:30:00,206.57,206.8,206.08,206.28,10524.0,188.527,188.7369,188.0798,188.2623,10524.0
2021-09-21 13:00:00,206.22,206.46,205.51,205.51,9980.0,188.2076,188.4266,187.5596,187.5596,9980.0
2021-09-21 13:30:00,205.43,205.69,205.14,205.22,12695.0,187.4866,187.7238,187.2219,187.2949,12695.0
2021-09-21 14:00:00,205.36,205.61,204.95,204.97,10254.0,187.4227,187.6508,187.0485,187.0667,10254.0
2021-09-21 14:30:00,205.04,205.63,205.04,205.18,11754.0,187.1306,187.6691,187.1306,187.2584,11754.0
2021-09-21 15:00:00,205.23,206.39,205.23,205.92,24900.0,187.304,188.3627,187.304,187.9338,24900.0
2021-09-21 15:30:00,205.92,206.53,205.64,205.73,95042.0,187.9338,188.4905,187.6782,187.7604,95042.0
2021-09-22 09:30:00,206.33,208.0,206.23,208.0,10087.0,188.3079,189.8321,188.2167,189.8321,10087.0
2021-09-22 10:00:00,208.19,209.17,207.84,208.98,12845.0,190.0055,190.8999,189.6861,190.7265,12845.0
2021-09-22 10:30:00,208.98,209.79,208.88,209.51,9751.0,190.7265,191.4657,190.6352,191.2102,9751.0
2021-09-22 11:00:00,209.55,209.93,209.36,209.6,20635.0,191.2467,191.5935,191.0733,191.2923,20635.0
2021-09-22 11:30:00,209.67,210.57,209.67,210.29,10876.0,191.3562,192.1776,191.3562,191.9221,10876.0
2021-09-22 12:00:00,210.22,210.94,210.17,210.17,7043.0,191.8582,192.5153,191.8125,191.8125,7043.0
2021-09-22 12:30:00,210.3,210.4,209.91,210.08,9511.0,191.9312,192.0224,191.5752,191.7304,9511.0
2021-09-22 13:00:00,210.13,210.5,209.51,210.25,50491.0,191.776,192.1137,191.2102,191.8855,50491.0
2021-09-22 13:30:00,210.23,210.91,210.22,210.91,10339.0,191.8673,192.4879,191.8582,192.4879,10339.0
2021-09-22 14:00:00,210.84,212.26,210.67,212.22,15570.0,192.424,193.72,192.2689,193.6835,15570.0
2021-09-22 14:30:00,212.35,212.43,210.83,210.96,21805.0,193.8021,193.8751,192.4149,192.5335,21805.0
2021-09-22 15:00:00,211.01,211.92,210.9,211.91,20469.0,192.5792,193.4097,192.4788,193.4006,20469.0
2021-09-22 15:30:00,211.91,212.1,211.23,211.27,172507.0,193.4006,193.574,192.7799,192.8165,172507.0
2021-09-23 09:30:00,211.87,215.12,211.87,214.9,18458.0,193.364,196.3302,193.364,196.1294,18458.0
2021-09-23 10:00:00,215.12,215.12,213.76,214.44,7964.0,196.3302,196.3302,195.089,195.7096,7964.0
2021-09-23 10:30:00,214.21,214.4,213.61,214.4,10144.0,195.4997,195.6731,194.9521,195.6731,10144.0
2021-09-23 11:00:00,214.51,214.51,213.83,214.24,10437.0,195.7735,195.7735,195.1529,195.527,10437.0
2021-09-23 11:30:00,214.51,214.89,214.5,214.89,3902.0,195.7735,196.1203,195.7643,196.1203,3902.0
2021-09-23 12:00:00,214.84,215.01,214.8,215.0,10070.0,196.0746,196.2298,196.0381,196.2207,10070.0
2021-09-23 12:30:00,214.92,215.01,214.79,215.0,12222.0,196.1476,196.2298,196.029,196.2207,12222.0
2021-09-23 13:00:00,215.0,215.16,214.77,214.81,25700.0,196.2207,196.3667,196.0107,196.0473,25700.0
2021-09-23 13:30:00,214.95,215.17,214.89,215.08,8846.0,196.175,196.3758,196.1203,196.2937,8846.0
2021-09-23 14:00:00,215.12,215.7,215.1,215.51,11689.0,196.3302,196.8595,196.3119,196.6861,11689.0
2021-09-23 14:30:00,215.45,215.6,214.94,215.32,7815.0,196.6314,196.7682,196.1659,196.5127,7815.0
2021-09-23 15:00:00,215.15,215.19,214.28,214.31,14551.0,196.3576,196.3941,195.5635,195.5909,14551.0
2021-09-23 15:30:00,214.25,214.54,213.99,214.03,72332.0,195.5362,195.8008,195.2989,195.3354,72332.0
2021-09-24 09:30:00,213.88,215.32,213.76,215.05,11176.0,195.1985,196.5127,195.089,196.2663,11176.0
2021-09-24 10:00:00,215.19,215.82,214.96,215.62,7896.0,196.3941,196.969,196.1842,196.7865,7896.0
2021-09-24 10:30:00,215.62,215.89,214.57,214.97,14361.0,196.7865,197.0329,195.8282,196.1933,14361.0
2021-09-24 11:00:00,214.96,215.42,214.87,215.12,19599.0,196.1842,196.604,196.102,196.3302,19599.0
2021-09-24 11:30:00,215.07,215.66,214.78,215.55,25394.0,196.2845,196.823,196.0199,196.7226,25394.0
2021-09-24 12:00:00,215.51,215.51,214.8,215.08,7515.0,196.6861,196.6861,196.0381,196.2937,7515.0
2021-09-24 12:30:00,215.14,215.46,215.07,215.26,14145.0,196.3484,196.6405,196.2845,196.4579,14145.0
2021-09-24 13:00:00,215.26,215.48,215.1,215.34,12671.0,196.4579,196.6587,196.3119,196.531,12671.0
2021-09-24 13:30:00,215.45,215.77,215.28,215.66,7047.0,196.6314,196.9234,196.4762,196.823,7047.0
2021-09-24 14:00:00,215.65,215.91,215.55,215.73,9669.0,196.8139,197.0512,196.7226,196.8869,9669.0
2021-09-24 14:30:00,215.73,215.81,214.84,215.17,17173.0,196.8869,196.9599,196.0746,196.3758,17173.0
2021-09-24 15:00:00,215.21,215.35,214.74,215.28,19041.0,196.4123,196.5401,195.9834,196.4762,19041.0
2021-09-24 15:30:00,215.31,215.81,215.09,215.65,90002.0,196.5036,196.9599,196.3028,196.8139,90002.0
2021-09-27 09:30:00,216.85,220.12,216.79,219.42,62280.0,197.9091,200.8934,197.8543,200.2546,62280.0
2021-09-27 10:00:00,219.44,219.44,217.47,217.75,39108.0,200.2728,200.2728,198.4749,198.7305,39108.0
2021-09-27 10:30:00,217.71,218.61,217.59,218.47,15748.0,198.6939,199.5153,198.5844,199.3876,15748.0
2021-09-27 11:00:00,218.58,219.14,217.97,219.14,18207.0,199.488,199.999,198.9312,199.999,18207.0
2021-09-27 11:30:00,219.08,219.44,218.43,218.76,23625.0,199.9443,200.2728,199.3511,199.6522,23625.0
2021-09-27 12:00:00,218.76,218.82,218.21,218.69,12484.0,199.6522,199.707,199.1503,199.5884,12484.0
2021-09-27 12:30:00,218.7,218.83,218.0,218.29,9961.0,199.5975,199.7161,198.9586,199.2233,9961.0
2021-09-27 13:00:00,218.32,218.55,217.41,217.41,14315.0,199.2507,199.4606,198.4202,198.4202,14315.0
2021-09-27 13:30:00,217.53,218.28,217.47,218.17,11496.0,198.5297,199.2142,198.4749,199.1138,11496.0
2021-09-27 14:00:00,218.25,218.49,218.06,218.32,17307.0,199.1868,199.4058,199.0134,199.2507,17307.0
2021-09-27 14:30:00,218.29,218.64,217.91,218.54,11542.0,199.2233,199.5427,198.8765,199.4515,11542.0
2021-09-27 15:00:00,218.57,218.95,218.19,218.37,12691.0,199.4788,199.8256,199.132,199.2963,12691.0
2021-09-27 15:30:00,218.38,218.53,217.96,218.45,73489.0,199.3054,199.4423,198.9221,199.3693,73489.0
2021-09-28 09:30:00,218.25,219.43,216.82,216.82,13183.0,199.1868,200.2637,197.8817,197.8817,13183.0
2021-09-28 10:00:00,216.29,216.5,215.01,215.16,12828.0,197.398,197.5896,196.2298,196.3667,12828.0
2021-09-28 10:30:00,215.16,216.17,214.69,215.74,16116.0,196.3667,197.2885,195.9377,196.896,16116.0
2021-09-28 11:00:00,215.85,216.04,214.28,215.1,18156.0,196.9964,197.1698,195.5635,196.3119,18156.0
2021-09-28 11:30:00,214.96,215.44,214.8,215.34,11266.0,196.1842,196.6222,196.0381,196.531,11266.0
2021-09-28 12:00:00,215.15,215.45,214.84,215.17,11163.0,196.3576,196.6314,196.0746,196.3758,11163.0
2021-09-28 12:30:00,215.07,215.35,214.27,214.73,11596.0,196.2845,196.5401,195.5544,195.9742,11596.0
2021-09-28 13:00:00,214.59,215.32,214.46,215.28,6843.0,195.8465,196.5127,195.7278,196.4762,6843.0
2021-09-28 13:30:00,215.17,215.58,215.04,215.04,10773.0,196.3758,196.75,196.2572,196.2572,10773.0
2021-09-28 14:00:00,215.02,215.32,214.28,215.19,7306.0,196.2389,196.5127,195.5635,196.3941,7306.0
2021-09-28 14:30:00,215.14,215.88,214.73,215.76,7947.0,196.3484,197.0238,195.9742,196.9143,7947.0
2021-09-28 15:00:00,215.64,216.09,215.3,215.3,19823.0,196.8048,197.2154,196.4945,196.4945,19823.0
2021-09-28 15:30:00,215.19,215.64,214.72,214.75,112427.0,196.3941,196.8048,195.9651,195.9925,112427.0
2021-09-29 09:30:00,216.13,216.65,214.58,215.56,14203.0,197.252,197.7265,195.8373,196.7317,14203.0
2021-09-29 10:00:00,215.68,216.53,215.68,216.33,11449.0,196.8413,197.617,196.8413,197.4345,11449.0
2021-09-29 10:30:00,216.46,216.72,215.88,216.68,15099.0,197.5531,197.7904,197.0238,197.7539,15099.0
2021-09-29 11:00:00,216.78,217.44,216.44,216.99,43532.0,197.8452,198.4475,197.5349,198.0368,43532.0
2021-09-29 11:30:00,217.06,218.04,217.06,217.25,22586.0,198.1007,198.9951,198.1007,198.2741,22586.0
2021-09-29 12:00:00,217.28,217.85,216.89,217.02,38739.0,198.3015,198.8217,197.9456,198.0642,38739.0
2021-09-29 12:30:00,217.09,217.62,216.94,217.22,35436.0,198.1281,198.6118,197.9912,198.2467,35436.0
2021-09-29 13:00:00,217.43,217.44,216.68,216.91,25632.0,198.4384,198.4475,197.7539,197.9638,25632.0
2021-09-29 13:30:00,216.91,217.0,216.56,216.81,12886.0,197.9638,198.046,197.6444,197.8726,12886.0
2021-09-29 14:00:00,216.84,217.04,216.74,216.93,21603.0,197.8999,198.0825,197.8087,197.9821,21603.0
2021-09-29 14:30:00,216.98,217.44,216.98,217.41,39343.0,198.0277,198.4475,198.0277,198.4202,39343.0
2021-09-29 15:00:00,217.44,218.03,217.09,217.17,36868.0,198.4475,198.986,198.1281,198.2011,36868.0
2021-09-29 15:30:00,217.11,217.52,216.51,216.85,179878.0,198.1464,198.5205,197.5988,197.9091,179878.0
2021-09-30 09:30:00,216.03,216.03,211.67,212.74,27998.0,197.1607,197.1607,193.1815,194.1581,27998.0
2021-09-30 10:00:00,212.75,214.3,212.39,213.42,19156.0,194.1672,195.5818,193.8386,194.7787,19156.0
2021-09-30 10:30:00,213.55,213.57,212.0,212.11,13421.0,194.8973,194.9156,193.4827,193.5831,13421.0
2021-09-30 11:00:00,211.85,212.13,210.77,211.54,20925.0,193.3458,193.6013,192.3601,193.0629,20925.0
2021-09-30 11:30:00,211.4,211.4,210.21,210.99,16540.0,192.9351,192.9351,191.849,192.5609,16540.0
2021-09-30 12:00:00,210.96,211.09,209.32,209.56,15177.0,192.5335,192.6522,191.0368,191.2558,15177.0
2021-09-30 12:30:00,209.52,210.54,209.4,209.95,16515.0,191.2193,192.1502,191.1098,191.6118,16515.0
2021-09-30 13:00:00,209.69,210.77,209.69,209.94,11611.0,191.3745,192.3601,191.3745,191.6026,11611.0
2021-09-30 13:30:00,209.82,210.6,209.73,210.53,12355.0,191.4931,192.205,191.411,192.1411,12355.0
2021-09-30 14:00:00,210.53,210.71,209.74,210.02,31053.0,192.1411,192.3054,191.4201,191.6756,31053.0
2021-09-30 14:30:00,210.0,211.05,209.92,209.97,26673.0,191.6574,192.6157,191.5844,191.63,26673.0
2021-09-30 15:00:00,210.0,211.09,209.84,210.55,30680.0,191.6574,192.6522,191.5114,192.1593,30680.0
2021-09-30 15:30:00,210.54,211.18,208.76,209.06,173537.0,192.1502,192.7343,190.5257,190.7995,173537.0
2021-10-01 09:30:00,209.53,209.79,207.8,208.14,19155.0,191.2284,191.4657,189.6495,189.9598,19155.0
2021-10-01 10:00:00,207.99,208.4,205.26,206.12,16608.0,189.823,190.1971,187.3314,188.1163,16608.0
2021-10-01 10:30:00,205.99,206.12,205.33,205.81,9353.0,187.9976,188.1163,187.3953,187.8334,9353.0
2021-10-01 11:00:00,205.54,206.82,205.54,206.64,18902.0,187.5869,188.7551,187.5869,188.5909,18902.0
2021-10-01 11:30:00,206.65,208.25,206.58,207.65,27323.0,188.6,190.0602,188.5361,189.5126,27323.0
2021-10-01 12:00:00,207.89,208.68,207.76,208.63,14045.0,189.7317,190.4527,189.613,190.407,14045.0
2021-10-01 12:30:00,208.69,208.78,208.11,208.11,25789.0,190.4618,190.5439,189.9325,189.9325,25789.0
2021-10-01 13:00:00,208.05,208.41,207.99,208.01,17246.0,189.8777,190.2063,189.823,189.8412,17246.0
2021-10-01 13:30:00,208.08,208.78,208.0,208.4,134166.0,189.9051,190.5439,189.8321,190.1971,134166.0
2021-10-01 14:00:00,208.41,209.48,208.38,209.26,34076.0,190.2063,191.1828,190.1789,190.982,34076.0
2021-10-01 14:30:00,209.3,209.58,209.03,209.33,14970.0,191.0185,191.2741,190.7721,191.0459,14970.0
2021-10-01 15:00:00,209.35,209.88,209.24,209.42,22127.0,191.0642,191.5479,190.9638,191.128,22127.0
2021-10-01 15:30:00,209.3,209.3,207.98,208.0,62877.0,191.0185,191.0185,189.8138,189.8321,62877.0
2021-10-04 09:30:00,207.26,209.37,207.23,209.18,33601.0,189.1567,191.0824,189.1293,190.909,33601.0
2021-10-04 10:00:00,209.26,209.38,207.17,207.51,23583.0,190.982,191.0915,189.0746,189.3849,23583.0
2021-10-04 10:30:00,207.44,207.81,205.8,206.4,20807.0,189.321,189.6587,187.8242,188.3718,20807.0
2021-10-04 11:00:00,206.45,207.11,206.1,206.48,13508.0,188.4175,189.0198,188.098,188.4448,13508.0
2021-10-04 11:30:00,206.5,207.82,206.0,207.82,15527.0,188.4631,189.6678,188.0068,189.6678,15527.0
2021-10-04 12:00:00,207.71,208.31,207.53,207.71,18904.0,189.5674,190.115,189.4031,189.5674,18904.0
2021-10-04 12:30:00,207.71,208.26,207.56,208.11,20677.0,189.5674,190.0694,189.4305,189.9325,20677.0
2021-10-04 13:00:00,207.96,208.21,207.53,207.88,14213.0,189.7956,190.0237,189.4031,189.7226,14213.0
2021-10-04 13:30:00,207.84,208.04,207.55,207.95,16249.0,189.6861,189.8686,189.4214,189.7864,16249.0
2021-10-04 14:00:00,207.97,208.26,207.04,207.3,16176.0,189.8047,190.0694,188.9559,189.1932,16176.0
2021-10-04 14:30:00,207.44,207.99,207.28,207.58,14150.0,189.321,189.823,189.175,189.4488,14150.0
2021-10-04 15:00:00,207.62,208.06,207.33,208.01,20655.0,189.4853,189.8868,189.2206,189.8412,20655.0
2021-10-04 15:30:00,208.08,208.23,206.85,207.25,102345.0,189.9051,190.042,188.7825,189.1476,102345.0
2021-10-05 09:30:00,208.32,208.32,206.49,207.65,13649.0,190.1241,190.1241,188.454,189.5126,13649.0
2021-10-05 10:00:00,207.54,210.58,207.44,210.55,20083.0,189.4123,192.1867,189.321,192.1593,20083.0
2021-10-05 10:30:00,210.59,210.7,209.07,210.7,26002.0,192.1959,192.2962,190.8086,192.2962,26002.0
2021-10-05 11:00:00,210.66,211.24,210.45,210.79,16262.0,192.2597,192.7891,192.0681,192.3784,16262.0
2021-10-05 11:30:00,210.97,210.97,209.74,209.82,10691.0,192.5427,192.5427,191.4201,191.4931,10691.0
2021-10-05 12:00:00,209.86,210.17,208.94,208.99,4472.0,191.5296,191.8125,190.69,190.7356,4472.0
2021-10-05 12:30:00,208.94,209.49,208.92,209.25,4226.0,190.69,191.1919,190.6717,190.9729,4226.0
2021-10-05 13:00:00,209.38,209.9,209.04,209.75,6349.0,191.0915,191.5661,190.7812,191.4292,6349.0
2021-10-05 13:30:00,209.79,209.99,209.51,209.88,5722.0,191.4657,191.6483,191.2102,191.5479,5722.0
2021-10-05 14:00:00,209.93,209.97,209.44,209.66,7206.0,191.5935,191.63,191.1463,191.3471,7206.0
2021-10-05 14:30:00,209.87,210.29,209.43,210.07,21375.0,191.5387,191.9221,191.1372,191.7213,21375.0
2021-10-05 15:00:00,210.06,210.35,209.62,209.76,17973.0,191.7121,191.9768,191.3106,191.4383,17973.0
2021-10-05 15:30:00,209.67,209.92,208.89,209.01,87589.0,191.3562,191.5844,190.6443,190.7539,87589.0
2021-10-06 09:30:00,207.63,209.54,207.63,208.6,14909.0,189.4944,191.2376,189.4944,190.3797,14909.0
2021-10-06 10:00:00,208.25,208.48,206.33,206.65,19901.0,190.0602,190.2702,188.3079,188.6,19901.0
2021-10-06 10:30:00,206.63,207.78,206.43,207.78,10382.0,188.5817,189.6313,188.3992,189.6313,10382.0
2021-10-06 11:00:00,207.9,208.39,207.42,207.51,9292.0,189.7408,190.188,189.3027,189.3849,9292.0
2021-10-06 11:30:00,207.67,208.75,207.3,208.55,13658.0,189.5309,190.5166,189.1932,190.334,13658.0
2021-10-06 12:00:00,208.63,208.76,207.89,208.24,15362.0,190.407,190.5257,189.7317,190.0511,15362.0
2021-10-06 12:30:00,208.35,208.73,208.3,208.6,8223.0,190.1515,190.4983,190.1059,190.3797,8223.0
2021-10-06 13:00:00,208.63,209.33,208.14,209.31,12607.0,190.407,191.0459,189.9598,191.0277,12607.0
2021-10-06 13:30:00,209.36,210.03,209.3,210.03,16155.0,191.0733,191.6848,191.0185,191.6848,16155.0
2021-10-06 14:00:00,210.0,210.52,209.75,209.94,25576.0,191.6574,192.132,191.4292,191.6026,25576.0
2021-10-06 14:30:00,210.0,210.4,209.78,210.03,22003.0,191.6574,192.0224,191.4566,191.6848,22003.0
2021-10-06 15:00:00,210.03,210.79,209.85,210.71,19805.0,191.6848,192.3784,191.5205,192.3054,19805.0
2021-10-06 15:30:00,210.68,211.83,210.52,211.31,113522.0,192.278,193.3275,192.132,192.853,113522.0
2021-10-07 09:30:00,212.34,214.24,212.34,213.95,35848.0,193.793,195.527,193.793,195.2624,35848.0
2021-10-07 10:00:00,214.07,214.93,213.42,213.83,18529.0,195.3719,196.1568,194.7787,195.1529,18529.0
2021-10-07 10:30:00,213.8,214.27,213.63,213.73,16527.0,195.1255,195.5544,194.9703,195.0616,16527.0
2021-10-07 11:00:00,213.8,214.75,213.8,214.36,7494.0,195.1255,195.9925,195.1255,195.6366,7494.0
2021-10-07 11:30:00,214.42,214.65,213.98,214.42,6124.0,195.6913,195.9012,195.2897,195.6913,6124.0
2021-10-07 12:00:00,214.31,214.49,214.18,214.29,6816.0,195.5909,195.7552,195.4723,195.5727,6816.0
2021-10-07 12:30:00,214.35,214.74,214.29,214.71,5639.0,195.6274,195.9834,195.5727,195.956,5639.0
2021-10-07 13:00:00,214.7,214.87,214.48,214.77,5058.0,195.9469,196.102,195.7461,196.0107,5058.0
2021-10-07 13:30:00,214.7,214.77,214.6,214.74,5644.0,195.9469,196.0107,195.8556,195.9834,5644.0
2021-10-07 14:00:00,214.41,214.44,213.99,214.2,4817.0,195.6822,195.7096,195.2989,195.4905,4817.0
2021-10-07 14:30:00,214.15,214.22,213.6,213.77,6738.0,195.4449,195.5088,194.9429,195.0981,6738.0
2021-10-07 15:00:00,213.6,214.74,213.43,214.65,11922.0,194.9429,195.9834,194.7878,195.9012,11922.0
2021-10-07 15:30:00,214.7,214.74,214.13,214.49,30835.0,195.9469,195.9834,195.4266,195.7552,30835.0
2021-10-08 09:30:00,213.76,215.3,213.76,214.43,24753.0,195.089,196.4945,195.089,195.7004,24753.0
2021-10-08 10:00:00,214.68,215.21,213.52,213.58,18086.0,195.9286,196.4123,194.8699,194.9247,18086.0
2021-10-08 10:30:00,213.08,214.87,213.08,214.38,12423.0,194.4684,196.102,194.4684,195.6548,12423.0
2021-10-08 11:00:00,214.28,214.82,214.17,214.28,6462.0,195.5635,196.0564,195.4632,195.5635,6462.0
2021-10-08 11:30:00,214.36,214.61,214.14,214.42,6498.0,195.6366,195.8647,195.4358,195.6913,6498.0
2021-10-08 12:00:00,214.41,214.52,214.05,214.18,3323.0,195.6822,195.7826,195.3536,195.4723,3323.0
2021-10-08 12:30:00,214.21,214.73,214.18,214.27,5801.0,195.4997,195.9742,195.4723,195.5544,5801.0
2021-10-08 13:00:00,214.45,214.53,213.83,214.07,3024.0,195.7187,195.7917,195.1529,195.3719,3024.0
2021-10-08 13:30:00,214.19,214.6,214.04,214.59,4993.0,195.4814,195.8556,195.3445,195.8465,4993.0
2021-10-08 14:00:00,214.64,215.18,214.38,215.15,5661.0,195.8921,196.3849,195.6548,196.3576,5661.0
2021-10-08 14:30:00,215.08,215.09,214.57,214.72,5683.0,196.2937,196.3028,195.8282,195.9651,5683.0
2021-10-08 15:00:00,214.74,214.81,214.4,214.42,5133.0,195.9834,196.0473,195.6731,195.6913,5133.0
2021-10-08 15:30:00,214.51,214.69,214.04,214.12,51731.0,195.7735,195.9377,195.3445,195.4175,51731.0
2021-10-11 09:30:00,214.0,215.36,213.53,214.96,31847.0,195.308,196.5492,194.8791,196.1842,31847.0
2021-10-11 10:00:00,215.0,215.56,214.42,215.56,21350.0,196.2207,196.7317,195.6913,196.7317,21350.0
2021-10-11 10:30:00,215.5,215.67,214.88,214.88,68009.0,196.677,196.8321,196.1111,196.1111,68009.0
2021-10-11 11:00:00,214.77,214.87,213.57,213.67,15039.0,196.0107,196.102,194.9156,195.0068,15039.0
2021-10-11 11:30:00,213.65,214.02,213.43,213.61,6478.0,194.9886,195.3263,194.7878,194.9521,6478.0
2021-10-11 12:00:00,213.76,213.8,213.13,213.71,15626.0,195.089,195.1255,194.514,195.0433,15626.0
2021-10-11 12:30:00,213.63,213.95,213.44,213.61,6291.0,194.9703,195.2624,194.7969,194.9521,6291.0
2021-10-11 13:00:00,213.67,214.05,213.21,213.8,8426.0,195.0068,195.3536,194.587,195.1255,8426.0
2021-10-11 13:30:00,213.76,214.11,213.64,213.96,8846.0,195.089,195.4084,194.9794,195.2715,8846.0
2021-10-11 14:00:00,213.97,214.07,213.34,213.34,6753.0,195.2806,195.3719,194.7057,194.7057,6753.0
2021-10-11 14:30:00,213.46,213.87,213.45,213.87,7951.0,194.8152,195.1894,194.806,195.1894,7951.0
2021-10-11 15:00:00,213.75,213.86,212.9,212.98,7209.0,195.0798,195.1802,194.3041,194.3771,7209.0
2021-10-11 15:30:00,212.79,213.0,211.96,212.01,35785.0,194.2037,194.3953,193.4462,193.4918,35785.0
2021-10-12 09:30:00,213.07,213.6,211.5,211.62,18947.0,194.4592,194.9429,193.0264,193.1359,18947.0
2021-10-12 10:00:00,211.73,212.42,211.38,212.21,11804.0,193.2363,193.866,192.9168,193.6744,11804.0
2021-10-12 10:30:00,212.15,213.03,211.5,211.56,10887.0,193.6196,194.4227,193.0264,193.0811,10887.0
2021-10-12 11:00:00,211.35,211.95,211.14,211.66,8344.0,192.8895,193.4371,192.6978,193.1724,8344.0
2021-10-12 11:30:00,211.51,211.56,210.76,211.33,8070.0,193.0355,193.0811,192.351,192.8712,8070.0
2021-10-12 12:00:00,211.41,211.89,211.0,211.0,22160.0,192.9442,193.3823,192.57,192.57,22160.0
2021-10-12 12:30:00,210.93,211.11,210.61,211.05,12967.0,192.5062,192.6704,192.2141,192.6157,12967.0
2021-10-12 13:00:00,211.04,211.33,210.92,211.07,10935.0,192.6065,192.8712,192.497,192.6339,10935.0
2021-10-12 13:30:00,211.12,212.06,211.1,211.28,19245.0,192.6796,193.5375,192.6613,192.8256,19245.0
2021-10-12 14:00:00,211.22,212.06,211.21,211.92,10702.0,192.7708,193.5375,192.7617,193.4097,10702.0
2021-10-12 14:30:00,211.98,212.63,211.97,212.38,8467.0,193.4644,194.0577,193.4553,193.8295,8467.0
2021-10-12 15:00:00,212.34,212.61,212.21,212.56,14667.0,193.793,194.0394,193.6744,193.9938,14667.0
2021-10-12 15:30:00,212.52,212.67,211.68,212.01,75288.0,193.9573,194.0942,193.1906,193.4918,75288.0
2021-10-13 09:30:00,212.26,213.24,210.2,210.24,51415.0,193.72,194.6144,191.8399,191.8764,51415.0
2021-10-13 10:00:00,209.62,209.77,205.64,205.64,43815.0,191.3106,191.4475,187.6782,187.6782,43815.0
2021-10-13 10:30:00,205.58,207.25,205.5,206.27,35779.0,187.6235,189.1476,187.5504,188.2532,35779.0
2021-10-13 11:00:00,206.24,207.58,205.89,206.91,64107.0,188.2258,189.4488,187.9064,188.8373,64107.0
2021-10-13 11:30:00,206.91,207.36,205.88,207.28,20400.0,188.8373,189.248,187.8972,189.175,20400.0
2021-10-13 12:00:00,207.22,207.41,206.46,207.41,16757.0,189.1202,189.2936,188.4266,189.2936,16757.0
2021-10-13 12:30:00,207.28,207.56,206.91,207.0,16269.0,189.175,189.4305,188.8373,188.9194,16269.0
2021-10-13 13:00:00,207.03,207.77,206.56,207.77,31173.0,188.9468,189.6222,188.5179,189.6222,31173.0
2021-10-13 13:30:00,207.93,209.24,207.89,208.84,36077.0,189.7682,190.9638,189.7317,190.5987,36077.0
2021-10-13 14:00:00,208.84,210.39,208.76,210.16,74500.0,190.5987,192.0133,190.5257,191.8034,74500.0
2021-10-13 14:30:00,210.26,210.78,209.9,210.63,18862.0,191.8947,192.3693,191.5661,192.2324,18862.0
2021-10-13 15:00:00,210.57,210.62,209.73,210.05,30269.0,192.1776,192.2232,191.411,191.703,30269.0
2021-10-13 15:30:00,210.07,211.06,209.91,210.32,171831.0,191.7213,192.6248,191.5752,191.9494,171831.0
2021-10-14 09:30:00,211.2,213.28,210.32,212.8,29684.0,192.7526,194.6509,191.9494,194.2128,29684.0
2021-10-14 10:00:00,213.11,214.29,213.11,213.61,9686.0,194.4957,195.5727,194.4957,194.9521,9686.0
2021-10-14 10:30:00,213.75,214.45,213.1,214.45,7781.0,195.0798,195.7187,194.4866,195.7187,7781.0
2021-10-14 11:00:00,214.42,214.97,214.17,214.86,9936.0,195.6913,196.1933,195.4632,196.0929,9936.0
2021-10-14 11:30:00,215.21,215.91,215.06,215.8,7187.0,196.4123,197.0512,196.2754,196.9508,7187.0
2021-10-14 12:00:00,215.91,216.18,215.5,216.04,7223.0,197.0512,197.2976,196.677,197.1698,7223.0
2021-10-14 12:30:00,215.92,215.92,215.37,215.5,4466.0,197.0603,197.0603,196.5583,196.677,4466.0
2021-10-14 13:00:00,215.61,215.64,214.86,214.98,8141.0,196.7774,196.8048,196.0929,196.2024,8141.0
2021-10-14 13:30:00,215.08,215.3,214.96,215.19,12168.0,196.2937,196.4945,196.1842,196.3941,12168.0
2021-10-14 14:00:00,215.26,215.27,214.55,214.97,11987.0,196.4579,196.4671,195.81,196.1933,11987.0
2021-10-14 14:30:00,214.94,215.06,214.71,215.06,11580.0,196.1659,196.2754,195.956,196.2754,11580.0
2021-10-14 15:00:00,215.03,215.03,214.57,214.77,9918.0,196.248,196.248,195.8282,196.0107,9918.0
2021-10-14 15:30:00,214.77,214.95,214.26,214.8,58213.0,196.0107,196.175,195.5453,196.0381,58213.0
2021-10-15 09:30:00,216.67,218.73,216.67,218.04,44681.0,197.7448,199.6249,197.7448,198.9951,44681.0
2021-10-15 10:00:00,217.83,218.82,216.62,216.62,25896.0,198.8035,199.707,197.6992,197.6992,25896.0
2021-10-15 10:30:00,216.66,217.16,216.21,216.8,12250.0,197.7357,198.192,197.325,197.8634,12250.0
2021-10-15 11:00:00,216.69,216.76,216.09,216.27,6508.0,197.763,197.8269,197.2154,197.3797,6508.0
2021-10-15 11:30:00,216.17,216.24,215.72,215.96,6038.0,197.2885,197.3523,196.8778,197.0968,6038.0
2021-10-15 12:00:00,216.09,216.56,215.98,216.56,9446.0,197.2154,197.6444,197.1151,197.6444,9446.0
2021-10-15 12:30:00,216.82,216.82,216.35,216.42,2685.0,197.8817,197.8817,197.4527,197.5166,2685.0
2021-10-15 13:00:00,216.33,216.42,216.03,216.28,5801.0,197.4345,197.5166,197.1607,197.3889,5801.0
2021-10-15 13:30:00,216.37,216.6,216.16,216.44,8213.0,197.471,197.6809,197.2793,197.5349,8213.0
2021-10-15 14:00:00,216.62,216.78,216.43,216.43,5673.0,197.6992,197.8452,197.5258,197.5258,5673.0
2021-10-15 14:30:00,216.41,216.73,216.37,216.73,5038.0,197.5075,197.7995,197.471,197.7995,5038.0
2021-10-15 15:00:00,216.71,216.92,216.34,216.59,12743.0,197.7813,197.973,197.4436,197.6718,12743.0
2021-10-15 15:30:00,216.57,216.57,215.42,215.43,51099.0,197.6535,197.6535,196.604,196.6131,51099.0
2021-10-18 09:30:00,216.3,219.69,215.69,219.53,55239.0,197.4071,200.501,196.8504,200.355,55239.0
2021-10-18 10:00:00,219.75,220.93,219.75,220.53,17299.0,200.5558,201.6327,200.5558,201.2676,17299.0
2021-10-18 10:30:00,220.77,221.55,220.61,221.55,13548.0,201.4867,202.1985,201.3406,202.1985,13548.0
2021-10-18 11:00:00,221.46,222.23,221.41,221.46,12628.0,202.1164,202.8191,202.0708,202.1164,12628.0
2021-10-18 11:30:00,221.41,221.57,220.98,221.22,5779.0,202.0708,202.2168,201.6783,201.8974,5779.0
2021-10-18 12:00:00,221.07,221.87,221.07,221.75,9198.0,201.7605,202.4906,201.7605,202.3811,9198.0
2021-10-18 12:30:00,221.74,222.21,221.63,222.19,11208.0,202.3719,202.8009,202.2716,202.7826,11208.0
2021-10-18 13:00:00,222.11,222.46,221.57,221.95,14771.0,202.7096,203.0291,202.2168,202.5636,14771.0
2021-10-18 13:30:00,221.9,223.19,221.83,223.02,23709.0,202.518,203.6953,202.4541,203.5401,23709.0
2021-10-18 14:00:00,223.28,223.52,223.03,223.15,11586.0,203.7774,203.9965,203.5493,203.6588,11586.0
2021-10-18 14:30:00,223.15,223.15,222.06,222.18,10624.0,203.6588,203.6588,202.664,202.7735,10624.0
2021-10-18 15:00:00,222.16,222.31,221.87,222.06,12750.0,202.7553,202.8922,202.4906,202.664,12750.0
2021-10-18 15:30:00,222.06,222.61,221.87,222.52,115778.0,202.664,203.166,202.4906,203.0838,115778.0
2021-10-19 09:30:00,224.04,224.38,222.24,222.33,17227.0,204.4711,204.7814,202.8283,202.9104,17227.0
2021-10-19 10:00:00,222.49,223.26,222.44,223.01,5821.0,203.0564,203.7592,203.0108,203.531,5821.0
2021-10-19 10:30:00,222.8,223.11,222.33,222.95,7699.0,203.3394,203.6223,202.9104,203.4763,7699.0
2021-10-19 11:00:00,223.38,223.46,223.15,223.35,8098.0,203.8687,203.9417,203.6588,203.8413,8098.0
2021-10-19 11:30:00,223.43,224.06,223.29,224.02,12878.0,203.9143,204.4893,203.7866,204.4528,12878.0
2021-10-19 12:00:00,223.96,224.71,223.92,224.34,19296.0,204.398,205.0825,204.3615,204.7448,19296.0
2021-10-19 12:30:00,224.32,224.97,224.32,224.74,16647.0,204.7266,205.3198,204.7266,205.1099,16647.0
2021-10-19 13:00:00,224.75,225.1,224.55,224.61,24223.0,205.119,205.4385,204.9365,204.9913,24223.0
2021-10-19 13:30:00,224.65,225.25,224.63,225.25,21853.0,205.0278,205.5754,205.0095,205.5754,21853.0
2021-10-19 14:00:00,225.24,225.59,224.43,224.55,19162.0,205.5662,205.8857,204.827,204.9365,19162.0
2021-10-19 14:30:00,224.54,224.8,223.95,224.5,22882.0,204.9274,205.1647,204.3889,204.8909,22882.0
2021-10-19 15:00:00,224.27,225.36,224.12,225.1,36073.0,204.681,205.6758,204.5441,205.4385,36073.0
2021-10-19 15:30:00,225.09,225.14,223.89,224.19,143229.0,205.4293,205.475,204.3342,204.6079,143229.0
2021-10-20 09:30:00,224.29,228.88,224.29,227.97,30728.0,204.6992,208.8883,204.6992,208.0578,30728.0
2021-10-20 10:00:00,228.64,229.24,228.41,229.0,16002.0,208.6693,209.2169,208.4593,208.9978,16002.0
2021-10-20 10:30:00,229.01,229.02,227.44,227.45,12304.0,209.0069,209.0161,207.5741,207.5832,12304.0
2021-10-20 11:00:00,227.58,227.89,227.0,227.34,13046.0,207.7018,207.9848,207.1725,207.4828,13046.0
2021-10-20 11:30:00,227.29,228.58,227.13,228.23,6694.0,207.4372,208.6145,207.2912,208.2951,6694.0
2021-10-20 12:00:00,228.38,228.38,227.19,227.63,19372.0,208.432,208.432,207.3459,207.7475,19372.0
2021-10-20 12:30:00,227.68,227.83,227.57,227.83,8555.0,207.7931,207.93,207.6927,207.93,8555.0
2021-10-20 13:00:00,227.75,227.75,226.91,227.61,23145.0,207.857,207.857,207.0904,207.7292,23145.0
2021-10-20 13:30:00,227.72,227.75,227.1,227.31,8828.0,207.8296,207.857,207.2638,207.4554,8828.0
2021-10-20 14:00:00,227.44,227.51,227.14,227.47,8196.0,207.5741,207.638,207.3003,207.6015,8196.0
2021-10-20 14:30:00,227.46,227.46,226.67,226.8,27457.0,207.5923,207.5923,206.8713,206.99,27457.0
2021-10-20 15:00:00,226.83,226.83,225.89,225.9,13893.0,207.0174,207.0174,206.1595,206.1686,13893.0
2021-10-20 15:30:00,225.97,226.66,225.96,226.66,55404.0,206.2325,206.8622,206.2233,206.8622,55404.0
2021-10-21 09:30:00,227.12,229.0,227.12,228.88,16959.0,207.282,208.9978,207.282,208.8883,16959.0
2021-10-21 10:00:00,228.7,229.58,228.64,229.27,14746.0,208.724,209.5272,208.6693,209.2442,14746.0
2021-10-21 10:30:00,229.3,229.62,228.44,229.62,15265.0,209.2716,209.5637,208.4867,209.5637,15265.0
2021-10-21 11:00:00,229.55,230.72,229.37,230.22,19938.0,209.4998,210.5676,209.3355,210.1113,19938.0
2021-10-21 11:30:00,230.3,231.08,230.2,231.04,9727.0,210.1843,210.8961,210.093,210.8596,9727.0
2021-10-21 12:00:00,231.11,231.78,230.24,230.65,25635.0,210.9235,211.535,210.1295,210.5037,25635.0
2021-10-21 12:30:00,230.62,231.09,230.54,231.0,20709.0,210.4763,210.9053,210.4033,210.8231,20709.0
2021-10-21 13:00:00,230.95,231.99,230.95,231.75,23408.0,210.7775,211.7267,210.7775,211.5076,23408.0
2021-10-21 13:30:00,231.75,232.05,231.68,231.91,20011.0,211.5076,211.7814,211.4437,211.6536,20011.0
2021-10-21 14:00:00,232.05,232.22,231.62,232.03,16918.0,211.7814,211.9366,211.389,211.7632,16918.0
2021-10-21 14:30:00,232.12,232.44,231.68,232.29,39103.0,211.8453,212.1373,211.4437,212.0004,39103.0
2021-10-21 15:00:00,232.34,232.9,232.25,232.9,18317.0,212.0461,212.5572,211.9639,212.5572,18317.0
2021-10-21 15:30:00,232.88,233.71,232.64,233.71,100807.0,212.5389,213.2964,212.3199,213.2964,100807.0
2021-10-22 09:30:00,233.85,235.25,233.85,234.85,18561.0,213.4242,214.7019,213.4242,214.3368,18561.0
2021-10-22 10:00:00,234.99,235.32,234.18,234.53,16167.0,214.4646,214.7658,213.7254,214.0448,16167.0
2021-10-22 10:30:00,234.33,234.36,233.14,233.53,28415.0,213.8623,213.8896,212.7762,213.1321,28415.0
2021-10-22 11:00:00,233.52,233.67,230.86,231.76,28896.0,213.123,213.2599,210.6954,211.5167,28896.0
2021-10-22 11:30:00,231.98,231.98,230.93,231.62,42298.0,211.7175,211.7175,210.7592,211.389,42298.0
2021-10-22 12:00:00,231.55,231.62,230.85,231.2,14718.0,211.3251,211.389,210.6862,211.0057,14718.0
2021-10-22 12:30:00,231.2,232.71,231.13,232.01,14803.0,211.0057,212.3838,210.9418,211.7449,14803.0
2021-10-22 13:00:00,232.05,232.81,231.94,232.61,8865.0,211.7814,212.475,211.681,212.2925,8865.0
2021-10-22 13:30:00,232.44,232.56,232.1,232.39,10961.0,212.1373,212.2469,211.827,212.0917,10961.0
2021-10-22 14:00:00,232.4,232.72,232.24,232.64,8849.0,212.1008,212.3929,211.9548,212.3199,8849.0
2021-10-22 14:30:00,232.56,232.83,232.01,232.08,11760.0,212.2469,212.4933,211.7449,211.8088,11760.0
2021-10-22 15:00:00,232.0,232.24,231.38,231.61,14711.0,211.7358,211.9548,211.1699,211.3798,14711.0
2021-10-22 15:30:00,231.7,232.04,231.42,231.97,127432.0,211.462,211.7723,211.2064,211.7084,127432.0
2021-10-25 09:30:00,232.31,233.36,230.01,230.99,28585.0,212.0187,212.977,209.9196,210.814,28585.0
2021-10-25 10:00:00,230.82,231.13,229.9,231.13,20270.0,210.6588,210.9418,209.8192,210.9418,20270.0
2021-10-25 10:30:00,231.01,231.49,230.79,230.81,11869.0,210.8323,211.2703,210.6315,210.6497,11869.0
2021-10-25 11:00:00,230.82,231.58,230.51,230.82,13685.0,210.6588,211.3525,210.3759,210.6588,13685.0
2021-10-25 11:30:00,230.74,230.76,230.37,230.7,20465.0,210.5858,210.6041,210.2482,210.5493,20465.0
2021-10-25 12:00:00,230.65,230.82,229.27,229.81,19551.0,210.5037,210.6588,209.2442,209.7371,19551.0
2021-10-25 12:30:00,229.75,229.75,228.62,228.99,13330.0,209.6823,209.6823,208.651,208.9887,13330.0
2021-10-25 13:00:00,228.94,229.87,228.85,229.66,10711.0,208.9431,209.7918,208.8609,209.6002,10711.0
2021-10-25 13:30:00,229.62,229.93,229.34,229.78,13316.0,209.5637,209.8466,209.3081,209.7097,13316.0
2021-10-25 14:00:00,229.84,230.64,229.65,230.64,28211.0,209.7644,210.4946,209.591,210.4946,28211.0
2021-10-25 14:30:00,230.74,230.9,229.98,230.03,21236.0,210.5858,210.7319,209.8922,209.9378,21236.0
2021-10-25 15:00:00,230.07,230.44,229.69,230.44,19695.0,209.9744,210.312,209.6275,210.312,19695.0
2021-10-25 15:30:00,230.36,230.47,230.02,230.22,98584.0,210.239,210.3394,209.9287,210.1113,98584.0
2021-10-26 09:30:00,231.16,231.16,229.17,230.81,15918.0,210.9691,210.9691,209.153,210.6497,15918.0
2021-10-26 10:00:00,230.76,231.22,230.55,231.22,11885.0,210.6041,211.0239,210.4124,211.0239,11885.0
2021-10-26 10:30:00,231.18,231.92,230.83,231.79,21789.0,210.9874,211.6628,210.668,211.5441,21789.0
2021-10-26 11:00:00,231.57,232.2,231.56,231.56,8337.0,211.3433,211.9183,211.3342,211.3342,8337.0
2021-10-26 11:30:00,231.27,231.66,231.0,231.21,3595.0,211.0695,211.4255,210.8231,211.0148,3595.0
2021-10-26 12:00:00,230.83,231.16,230.52,231.11,3949.0,210.668,210.9691,210.385,210.9235,3949.0
2021-10-26 12:30:00,230.96,232.39,230.96,232.27,16170.0,210.7866,212.0917,210.7866,211.9822,16170.0
2021-10-26 13:00:00,232.25,232.96,232.07,232.84,7870.0,211.9639,212.6119,211.7997,212.5024,7870.0
2021-10-26 13:30:00,232.74,232.95,232.07,232.2,12209.0,212.4111,212.6028,211.7997,211.9183,12209.0
2021-10-26 14:00:00,232.22,233.03,232.22,232.76,11302.0,211.9366,212.6758,211.9366,212.4294,11302.0
2021-10-26 14:30:00,232.75,232.79,232.25,232.52,12711.0,212.4203,212.4568,211.9639,212.2104,12711.0
2021-10-26 15:00:00,232.45,232.92,232.33,232.53,11892.0,212.1465,212.5754,212.037,212.2195,11892.0
2021-10-26 15:30:00,232.61,233.53,232.45,232.58,62493.0,212.2925,213.1321,212.1465,212.2651,62493.0
2021-10-27 09:30:00,232.63,233.26,231.49,232.81,16176.0,212.3108,212.8857,211.2703,212.475,16176.0
2021-10-27 10:00:00,232.69,233.37,232.11,232.24,12031.0,212.3655,212.9861,211.8362,211.9548,12031.0
2021-10-27 10:30:00,232.46,232.65,232.18,232.63,8663.0,212.1556,212.329,211.9001,212.3108,8663.0
2021-10-27 11:00:00,232.71,233.73,232.71,233.36,6530.0,212.3838,213.3147,212.3838,212.977,6530.0
2021-10-27 11:30:00,233.28,233.8,233.05,233.07,11198.0,212.904,213.3786,212.6941,212.7123,11198.0
2021-10-27 12:00:00,233.0,233.29,232.52,232.97,16995.0,212.6484,212.9131,212.2104,212.6211,16995.0
2021-10-27 12:30:00,232.99,233.11,232.03,232.71,21790.0,212.6393,212.7488,211.7632,212.3838,21790.0
2021-10-27 13:00:00,232.75,233.27,232.75,233.06,11863.0,212.4203,212.8948,212.4203,212.7032,11863.0
2021-10-27 13:30:00,233.11,233.15,232.56,232.56,11109.0,212.7488,212.7853,212.2469,212.2469,11109.0
2021-10-27 14:00:00,232.51,232.69,231.83,232.06,14521.0,212.2012,212.3655,211.5806,211.7905,14521.0
2021-10-27 14:30:00,232.07,232.26,231.3,231.87,54757.0,211.7997,211.9731,211.0969,211.6171,54757.0
2021-10-27 15:00:00,231.81,232.04,230.74,231.45,19105.0,211.5624,211.7723,210.5858,211.2338,19105.0
2021-10-27 15:30:00,231.44,231.53,230.34,230.37,51760.0,211.2247,211.3068,210.2208,210.2482,51760.0
2021-10-28 09:30:00,230.28,231.82,229.79,230.27,15318.0,210.166,211.5715,209.7188,210.1569,15318.0
2021-10-28 10:00:00,230.66,230.77,229.69,229.83,23635.0,210.5128,210.6132,209.6275,209.7553,23635.0
2021-10-28 10:30:00,229.68,229.77,228.68,228.69,9217.0,209.6184,209.7006,208.7058,208.7149,9217.0
2021-10-28 11:00:00,228.68,228.99,225.51,226.3,81595.0,208.7058,208.9887,205.8127,206.5336,81595.0
2021-10-28 11:30:00,226.3,227.36,224.04,224.14,131056.0,206.5336,207.5011,204.4711,204.5623,131056.0
2021-10-28 12:00:00,224.06,224.13,223.3,223.64,34624.0,204.4893,204.5532,203.7957,204.106,34624.0
2021-10-28 12:30:00,223.41,223.68,222.9,222.99,38425.0,203.8961,204.1425,203.4306,203.5128,38425.0
2021-10-28 13:00:00,222.93,223.5,222.64,222.64,29390.0,203.458,203.9782,203.1933,203.1933,29390.0
2021-10-28 13:30:00,222.45,223.12,222.16,222.49,42327.0,203.0199,203.6314,202.7553,203.0564,42327.0
2021-10-28 14:00:00,222.55,222.81,222.01,222.17,73075.0,203.1112,203.3485,202.6184,202.7644,73075.0
2021-10-28 14:30:00,222.12,222.17,220.93,221.86,23766.0,202.7188,202.7644,201.6327,202.4815,23766.0
2021-10-28 15:00:00,221.9,223.71,221.73,223.0,49540.0,202.518,204.1699,202.3628,203.5219,49540.0
2021-10-28 15:30:00,223.11,225.28,222.94,225.08,150024.0,203.6223,205.6027,203.4671,205.4202,150024.0
2021-10-29 09:30:00,224.92,228.34,223.76,226.55,31510.0,205.2742,208.3955,204.2155,206.7618,31510.0
2021-10-29 10:00:00,226.73,227.65,225.89,226.12,16372.0,206.9261,207.7657,206.1595,206.3694,16372.0
2021-10-29 10:30:00,226.24,226.9,225.41,225.43,22789.0,206.4789,207.0812,205.7214,205.7396,22789.0
2021-10-29 11:00:00,225.43,226.21,225.35,225.7,24494.0,205.7396,206.4515,205.6666,205.9861,24494.0
2021-10-29 11:30:00,225.74,226.27,225.45,225.67,23279.0,206.0226,206.5063,205.7579,205.9587,23279.0
2021-10-29 12:00:00,225.81,226.91,225.64,226.55,11823.0,206.0864,207.0904,205.9313,206.7618,11823.0
2021-10-29 12:30:00,226.48,226.5,225.82,225.93,14561.0,206.6979,206.7162,206.0956,206.196,14561.0
2021-10-29 13:00:00,225.67,226.18,225.64,225.64,8758.0,205.9587,206.4241,205.9313,205.9313,8758.0
2021-10-29 13:30:00,225.63,225.63,225.2,225.42,11080.0,205.9222,205.9222,205.5297,205.7305,11080.0
2021-10-29 14:00:00,225.39,225.46,224.35,224.35,12010.0,205.7031,205.767,204.754,204.754,12010.0
2021-10-29 14:30:00,224.45,225.31,224.42,225.14,11747.0,204.8452,205.6301,204.8179,205.475,11747.0
2021-10-29 15:00:00,225.15,225.21,224.71,224.88,27662.0,205.4841,205.5389,205.0825,205.2377,27662.0
2021-10-29 15:30:00,224.86,225.83,224.8,225.44,81956.0,205.2194,206.1047,205.1647,205.7488,81956.0
2021-11-01 09:30:00,226.29,228.01,226.12,226.5,18533.0,206.5245,208.0943,206.3694,206.7162,18533.0
2021-11-01 10:00:00,226.11,226.44,225.42,225.74,11705.0,206.3602,206.6614,205.7305,206.0226,11705.0
2021-11-01 10:30:00,225.58,225.71,224.64,224.91,10419.0,205.8765,205.9952,205.0186,205.2651,10419.0
2021-11-01 11:00:00,225.04,225.73,224.87,225.21,11180.0,205.3837,206.0134,205.2286,205.5389,11180.0
2021-11-01 11:30:00,225.17,225.18,224.29,225.07,10938.0,205.5023,205.5115,204.6992,205.4111,10938.0
2021-11-01 12:00:00,225.09,226.75,225.09,226.63,11174.0,205.4293,206.9443,205.4293,206.8348,11174.0
2021-11-01 12:30:00,226.71,227.79,226.7,227.6,18219.0,206.9078,207.8935,206.8987,207.7201,18219.0
2021-11-01 13:00:00,227.52,227.52,226.33,226.89,12025.0,207.6471,207.6471,206.561,207.0721,12025.0
2021-11-01 13:30:00,226.83,226.83,225.89,226.04,9877.0,207.0174,207.0174,206.1595,206.2964,9877.0
2021-11-01 14:00:00,226.05,226.05,224.86,224.9,12604.0,206.3055,206.3055,205.2194,205.2559,12604.0
2021-11-01 14:30:00,225.04,225.07,223.8,223.8,24192.0,205.3837,205.4111,204.252,204.252,24192.0
2021-11-01 15:00:00,223.63,224.05,223.46,224.02,39570.0,204.0969,204.4802,203.9417,204.4528,39570.0
2021-11-01 15:30:00,223.96,224.98,223.9,224.98,155842.0,204.398,205.3289,204.3433,205.3289,155842.0
2021-11-02 09:30:00,225.09,226.29,224.5,226.28,11064.0,205.4293,206.5245,204.8909,206.5154,11064.0
2021-11-02 10:00:00,226.44,227.4,226.26,226.73,9771.0,206.6614,207.5376,206.4971,206.9261,9771.0
2021-11-02 10:30:00,226.86,227.48,226.58,227.48,8505.0,207.0447,207.6106,206.7892,207.6106,8505.0
2021-11-02 11:00:00,227.45,227.78,226.82,227.0,9684.0,207.5832,207.8844,207.0082,207.1725,9684.0
2021-11-02 11:30:00,226.92,227.12,226.52,226.55,10136.0,207.0995,207.282,206.7344,206.7618,10136.0
2021-11-02 12:00:00,226.55,227.4,226.37,227.25,6524.0,206.7618,207.5376,206.5975,207.4007,6524.0
2021-11-02 12:30:00,227.21,227.66,227.21,227.35,12046.0,207.3642,207.7749,207.3642,207.4919,12046.0
2021-11-02 13:00:00,227.29,227.29,226.55,226.97,7764.0,207.4372,207.4372,206.7618,207.1451,7764.0
2021-11-02 13:30:00,226.93,228.03,226.87,227.97,8922.0,207.1086,208.1125,207.0539,208.0578,8922.0
2021-11-02 14:00:00,228.0,228.3,227.99,228.12,9565.0,208.0852,208.359,208.076,208.1947,9565.0
2021-11-02 14:30:00,228.2,228.52,228.02,228.47,13022.0,208.2677,208.5597,208.1034,208.5141,13022.0
2021-11-02 15:00:00,228.55,228.56,227.15,227.24,14317.0,208.5871,208.5962,207.3094,207.3915,14317.0
2021-11-02 15:30:00,227.26,227.44,226.75,226.77,70289.0,207.4098,207.5741,206.9443,206.9626,70289.0
2021-11-03 09:30:00,226.72,228.9,226.72,228.21,12589.0,206.917,208.9065,206.917,208.2768,12589.0
2021-11-03 10:00:00,229.05,231.35,228.52,230.76,27744.0,209.0434,211.1426,208.5597,210.6041,27744.0
2021-11-03 10:30:00,230.94,231.5,230.28,231.5,10242.0,210.7684,211.2795,210.166,211.2795,10242.0
2021-11-03 11:00:00,231.44,231.44,229.25,229.34,15860.0,211.2247,211.2247,209.226,209.3081,15860.0
2021-11-03 11:30:00,229.33,229.33,228.57,228.96,13764.0,209.299,209.299,208.6054,208.9613,13764.0
2021-11-03 12:00:00,228.88,229.57,228.51,229.5,17264.0,208.8883,209.518,208.5506,209.4541,17264.0
2021-11-03 12:30:00,229.55,229.77,228.88,229.69,11016.0,209.4998,209.7006,208.8883,209.6275,11016.0
2021-11-03 13:00:00,229.77,230.25,229.67,229.99,17774.0,209.7006,210.1386,209.6093,209.9013,17774.0
2021-11-03 13:30:00,229.98,230.89,229.67,230.89,14234.0,209.8922,210.7227,209.6093,210.7227,14234.0
2021-11-03 14:00:00,231.0,231.18,230.39,231.03,7341.0,210.8231,210.9874,210.2664,210.8505,7341.0
2021-11-03 14:30:00,231.06,232.0,230.7,231.84,9354.0,210.8779,211.7358,210.5493,211.5898,9354.0
2021-11-03 15:00:00,231.81,231.81,230.74,231.03,16428.0,211.5624,211.5624,210.5858,210.8505,16428.0
2021-11-03 15:30:00,230.99,231.79,230.86,231.07,96434.0,210.814,211.5441,210.6954,210.887,96434.0
2021-11-04 09:30:00,231.01,231.73,230.43,231.05,19969.0,210.8323,211.4894,210.3029,210.8688,19969.0
2021-11-04 10:00:00,231.43,232.7,231.17,231.39,13462.0,211.2156,212.3746,210.9783,211.1791,13462.0
2021-11-04 10:30:00,231.47,231.63,229.91,230.81,22019.0,211.2521,211.3981,209.8283,210.6497,22019.0
2021-11-04 11:00:00,230.72,230.72,228.81,229.26,20916.0,210.5676,210.5676,208.8244,209.2351,20916.0
2021-11-04 11:30:00,229.23,230.6,229.14,229.99,24254.0,209.2077,210.4581,209.1256,209.9013,24254.0
2021-11-04 12:00:00,230.01,231.17,230.01,231.17,14653.0,209.9196,210.9783,209.9196,210.9783,14653.0
2021-11-04 12:30:00,231.2,231.69,230.95,231.24,14175.0,211.0057,211.4529,210.7775,211.0422,14175.0
2021-11-04 13:00:00,231.31,232.05,230.88,231.87,31228.0,211.106,211.7814,210.7136,211.6171,31228.0
2021-11-04 13:30:00,231.92,232.01,231.38,231.38,13958.0,211.6628,211.7449,211.1699,211.1699,13958.0
2021-11-04 14:00:00,231.17,231.17,230.48,230.79,11134.0,210.9783,210.9783,210.3485,210.6315,11134.0
2021-11-04 14:30:00,230.66,230.73,229.77,230.19,26620.0,210.5128,210.5767,209.7006,210.0839,26620.0
2021-11-04 15:00:00,230.14,230.26,229.67,230.08,31501.0,210.0382,210.1478,209.6093,209.9835,31501.0
2021-11-04 15:30:00,230.08,230.43,229.67,230.1,54059.0,209.9835,210.3029,209.6093,210.0017,54059.0
2021-11-05 09:30:00,231.22,232.12,230.56,231.49,15534.0,211.0239,211.8453,210.4216,211.2703,15534.0
2021-11-05 10:00:00,231.3,232.04,229.61,229.8,11400.0,211.0969,211.7723,209.5545,209.7279,11400.0
2021-11-05 10:30:00,229.8,230.36,229.49,230.21,5298.0,209.7279,210.239,209.445,210.1021,5298.0
2021-11-05 11:00:00,230.46,230.92,230.19,230.19,7292.0,210.3303,210.7501,210.0839,210.0839,7292.0
2021-11-05 11:30:00,230.19,230.37,229.8,229.86,1997.0,210.0839,210.2482,209.7279,209.7827,1997.0
2021-11-05 12:00:00,229.81,229.97,229.59,229.93,3895.0,209.7371,209.8831,209.5363,209.8466,3895.0
2021-11-05 12:30:00,229.88,230.14,229.21,229.21,5265.0,209.801,210.0382,209.1895,209.1895,5265.0
2021-11-05 13:00:00,229.21,229.28,228.32,228.43,8746.0,209.1895,209.2534,208.3772,208.4776,8746.0
2021-11-05 13:30:00,228.56,228.84,228.09,228.48,5517.0,208.5962,208.8518,208.1673,208.5232,5517.0
2021-11-05 14:00:00,228.55,229.35,228.52,229.35,9161.0,208.5871,209.3172,208.5597,209.3172,9161.0
2021-11-05 14:30:00,229.56,230.06,229.51,229.98,7291.0,209.5089,209.9652,209.4633,209.8922,7291.0
2021-11-05 15:00:00,230.05,230.19,229.71,229.98,7031.0,209.9561,210.0839,209.6458,209.8922,7031.0
2021-11-05 15:30:00,229.98,230.53,229.64,229.76,76319.0,209.8922,210.3942,209.5819,209.6914,76319.0
2021-11-08 09:30:00,229.55,230.3,224.56,225.04,20150.0,209.4998,210.1843,204.9456,205.3837,20150.0
2021-11-08 10:00:00,225.17,227.57,224.79,227.05,15892.0,205.5023,207.6927,205.1555,207.2181,15892.0
2021-11-08 10:30:00,226.99,227.34,226.7,227.01,10487.0,207.1634,207.4828,206.8987,207.1816,10487.0
2021-11-08 11:00:00,227.02,227.82,226.46,226.84,10544.0,207.1908,207.9209,206.6797,207.0265,10544.0
2021-11-08 11:30:00,226.97,226.97,225.61,225.88,8235.0,207.1451,207.1451,205.9039,206.1503,8235.0
2021-11-08 12:00:00,225.81,226.22,225.37,226.06,9737.0,206.0864,206.4606,205.6849,206.3146,9737.0
2021-11-08 12:30:00,225.99,226.53,225.83,226.11,10041.0,206.2507,206.7436,206.1047,206.3602,10041.0
2021-11-08 13:00:00,226.29,227.26,226.11,227.24,8930.0,206.5245,207.4098,206.3602,207.3915,8930.0
2021-11-08 13:30:00,227.09,227.59,226.41,227.09,10396.0,207.2546,207.711,206.634,207.2546,10396.0
2021-11-08 14:00:00,227.19,228.63,227.12,228.46,20278.0,207.3459,208.6601,207.282,208.505,20278.0
2021-11-08 14:30:00,228.48,229.68,228.41,229.1,20207.0,208.5232,209.6184,208.4593,209.0891,20207.0
2021-11-08 15:00:00,229.11,229.84,227.61,227.68,22047.0,209.0982,209.7644,207.7292,207.7931,22047.0
2021-11-08 15:30:00,227.68,228.52,226.81,227.91,62116.0,207.7931,208.5597,206.9991,208.003,62116.0
2021-11-09 09:30:00,228.01,231.84,228.01,230.26,25500.0,208.0943,211.5898,208.0943,210.1478,25500.0
2021-11-09 10:00:00,230.6,231.05,229.25,231.05,22757.0,210.4581,210.8688,209.226,210.8688,22757.0
2021-11-09 10:30:00,231.32,231.32,230.07,230.53,16822.0,211.1152,211.1152,209.9744,210.3942,16822.0
2021-11-09 11:00:00,230.65,231.79,229.79,229.79,19674.0,210.5037,211.5441,209.7188,209.7188,19674.0
2021-11-09 11:30:00,229.92,231.24,229.86,231.24,10297.0,209.8375,211.0422,209.7827,211.0422,10297.0
2021-11-09 12:00:00,231.29,232.24,231.17,231.52,11136.0,211.0878,211.9548,210.9783,211.2977,11136.0
2021-11-09 12:30:00,231.84,232.6,231.47,232.58,8277.0,211.5898,212.2834,211.2521,212.2651,8277.0
2021-11-09 13:00:00,232.69,233.24,232.29,233.13,14838.0,212.3655,212.8675,212.0004,212.7671,14838.0
2021-11-09 13:30:00,233.28,233.28,231.99,232.83,15320.0,212.904,212.904,211.7267,212.4933,15320.0
2021-11-09 14:00:00,232.89,233.59,232.48,233.56,21928.0,212.548,213.1869,212.1739,213.1595,21928.0
2021-11-09 14:30:00,233.49,233.59,231.54,231.77,43129.0,213.0956,213.1869,211.316,211.5259,43129.0
2021-11-09 15:00:00,231.84,232.04,231.42,231.76,30463.0,211.5898,211.7723,211.2064,211.5167,30463.0
2021-11-09 15:30:00,231.77,232.7,231.56,232.51,89292.0,211.5259,212.3746,211.3342,212.2012,89292.0
2021-11-10 09:30:00,233.33,235.57,232.47,234.57,18194.0,212.9496,214.994,212.1647,214.0813,18194.0
2021-11-10 10:00:00,234.9,235.22,233.13,234.08,13275.0,214.3825,214.6745,212.7671,213.6341,13275.0
2021-11-10 10:30:00,234.03,235.21,233.87,234.57,12822.0,213.5885,214.6654,213.4424,214.0813,12822.0
2021-11-10 11:00:00,234.69,235.82,234.69,235.4,9732.0,214.1908,215.2221,214.1908,214.8388,9732.0
2021-11-10 11:30:00,235.33,236.05,235.24,235.57,5816.0,214.7749,215.432,214.6928,214.994,5816.0
2021-11-10 12:00:00,235.68,235.72,235.05,235.38,4763.0,215.0943,215.1309,214.5194,214.8205,4763.0
2021-11-10 12:30:00,235.54,235.69,235.01,235.34,25135.0,214.9666,215.1035,214.4829,214.784,25135.0
2021-11-10 13:00:00,235.42,235.62,234.78,235.34,9145.0,214.8571,215.0396,214.273,214.784,9145.0
2021-11-10 13:30:00,235.39,235.49,234.81,235.26,8725.0,214.8297,214.9209,214.3003,214.711,8725.0
2021-11-10 14:00:00,235.15,235.67,235.08,235.1,13770.0,214.6106,215.0852,214.5468,214.565,13770.0
2021-11-10 14:30:00,235.13,235.4,234.42,234.46,12315.0,214.5924,214.8388,213.9444,213.9809,12315.0
2021-11-10 15:00:00,234.52,234.59,233.64,234.04,54884.0,214.0357,214.0996,213.2325,213.5976,54884.0
2021-11-10 15:30:00,234.05,234.9,233.66,234.85,57576.0,213.6067,214.3825,213.2508,214.3368,57576.0
2021-11-11 09:30:00,234.33,237.04,234.33,237.04,32308.0,213.8623,216.3356,213.8623,216.3356,32308.0
2021-11-11 10:00:00,237.0,237.76,236.23,237.33,17877.0,216.299,216.9927,215.5963,216.6002,17877.0
2021-11-11 10:30:00,237.51,239.43,237.14,239.15,23710.0,216.7645,218.5168,216.4268,218.2613,23710.0
2021-11-11 11:00:00,238.86,240.32,238.86,239.72,18642.0,217.9966,219.3291,217.9966,218.7815,18642.0
2021-11-11 11:30:00,239.67,240.74,239.42,240.61,15985.0,218.7358,219.7124,218.5077,219.5937,15985.0
2021-11-11 12:00:00,240.68,240.96,239.11,239.45,20059.0,219.6576,219.9132,218.2247,218.5351,20059.0
2021-11-11 12:30:00,239.49,239.49,237.84,238.27,46235.0,218.5716,218.5716,217.0657,217.4581,46235.0
2021-11-11 13:00:00,238.2,238.2,236.75,237.41,15984.0,217.3942,217.3942,216.0709,216.6732,15984.0
2021-11-11 13:30:00,237.36,237.6,236.84,237.18,19158.0,216.6276,216.8466,216.153,216.4633,19158.0
2021-11-11 14:00:00,237.13,237.79,237.03,237.56,14527.0,216.4177,217.02,216.3264,216.8101,14527.0
2021-11-11 14:30:00,237.61,238.05,237.53,237.63,14402.0,216.8558,217.2573,216.7828,216.874,14402.0
2021-11-11 15:00:00,237.61,237.84,237.0,237.48,16221.0,216.8558,217.0657,216.299,216.7371,16221.0
2021-11-11 15:30:00,237.47,238.46,236.97,238.42,118642.0,216.728,217.6315,216.2717,217.595,118642.0
2021-11-12 09:30:00,239.39,240.08,237.64,237.64,72801.0,218.4803,219.11,216.8831,216.8831,72801.0
2021-11-12 10:00:00,237.44,239.42,237.2,238.79,50493.0,216.7006,218.5077,216.4816,217.9327,50493.0
2021-11-12 10:30:00,238.64,239.03,238.07,238.45,13678.0,217.7958,218.1517,217.2756,217.6224,13678.0
2021-11-12 11:00:00,238.39,238.9,238.3,238.75,12568.0,217.5676,218.0331,217.4855,217.8962,12568.0
2021-11-12 11:30:00,238.69,239.84,238.65,239.73,11632.0,217.8414,218.891,217.8049,218.7906,11632.0
2021-11-12 12:00:00,239.81,240.09,239.46,239.63,11595.0,218.8636,219.1192,218.5442,218.6993,11595.0
2021-11-12 12:30:00,239.54,239.62,238.71,238.73,7869.0,218.6172,218.6902,217.8597,217.8779,7869.0
2021-11-12 13:00:00,238.78,239.38,238.72,239.05,46380.0,217.9236,218.4712,217.8688,218.17,46380.0
2021-11-12 13:30:00,239.05,239.67,238.81,239.15,41502.0,218.17,218.7358,217.951,218.2613,41502.0
2021-11-12 14:00:00,239.11,239.43,238.48,238.53,40061.0,218.2247,218.5168,217.6498,217.6954,40061.0
2021-11-12 14:30:00,238.53,239.43,238.49,239.42,22582.0,217.6954,218.5168,217.6589,218.5077,22582.0
2021-11-12 15:00:00,239.49,239.71,238.97,239.48,25014.0,218.5716,218.7723,218.097,218.5624,25014.0
2021-11-12 15:30:00,239.48,240.01,238.95,239.02,104285.0,218.5624,219.0461,218.0787,218.1426,104285.0
2021-11-15 09:30:00,240.02,240.74,239.5,240.35,53811.0,219.0553,219.7124,218.5807,219.3564,53811.0
2021-11-15 10:00:00,240.61,242.33,240.37,242.12,61600.0,219.5937,221.1635,219.3747,220.9718,61600.0
2021-11-15 10:30:00,241.95,242.5,241.16,242.01,27826.0,220.8167,221.3186,220.0957,220.8714,27826.0
2021-11-15 11:00:00,242.06,242.58,240.74,240.74,38453.0,220.9171,221.3917,219.7124,219.7124,38453.0
2021-11-15 11:30:00,240.77,241.47,240.03,240.2,18361.0,219.7398,220.3786,219.0644,219.2195,18361.0
2021-11-15 12:00:00,240.25,240.63,240.0,240.14,19404.0,219.2652,219.612,219.037,219.1648,19404.0
2021-11-15 12:30:00,240.04,242.55,239.89,242.41,160705.0,219.0735,221.3643,218.9366,221.2365,160705.0
2021-11-15 13:00:00,242.39,242.99,242.27,242.99,31384.0,221.2183,221.7658,221.1087,221.7658,31384.0
2021-11-15 13:30:00,242.94,243.05,242.08,242.18,32937.0,221.7202,221.8206,220.9353,221.0266,32937.0
2021-11-15 14:00:00,242.25,242.84,241.3,241.3,37584.0,221.0905,221.6289,220.2235,220.2235,37584.0
2021-11-15 14:30:00,241.24,242.01,241.12,241.55,31559.0,220.1687,220.8714,220.0592,220.4516,31559.0
2021-11-15 15:00:00,241.54,241.8,240.78,241.44,34517.0,220.4425,220.6798,219.7489,220.3512,34517.0
2021-11-15 15:30:00,241.45,242.03,241.06,242.03,127679.0,220.3604,220.8897,220.0044,220.8897,127679.0
2021-11-16 09:30:00,238.78,239.92,230.5,238.83,159447.0,217.9236,218.964,210.3668,217.9692,159447.0
2021-11-16 10:00:00,238.79,238.9,235.81,237.19,36228.0,217.9327,218.0331,215.213,216.4725,36228.0
2021-11-16 10:30:00,237.13,239.27,236.67,238.33,40452.0,216.4177,218.3708,215.9979,217.5129,40452.0
2021-11-16 11:00:00,238.17,239.38,236.2,236.5,53289.0,217.3669,218.4712,215.5689,215.8427,53289.0
2021-11-16 11:30:00,236.26,236.74,234.76,236.36,41350.0,215.6237,216.0618,214.2547,215.715,41350.0
2021-11-16 12:00:00,236.28,237.77,235.97,237.13,34569.0,215.6419,217.0018,215.359,216.4177,34569.0
2021-11-16 12:30:00,237.14,237.14,235.89,236.12,35153.0,216.4268,216.4268,215.286,215.4959,35153.0
2021-11-16 13:00:00,236.31,236.34,234.18,234.8,39269.0,215.6693,215.6967,213.7254,214.2912,39269.0
2021-11-16 13:30:00,234.91,236.51,234.75,234.97,54009.0,214.3916,215.8518,214.2456,214.4464,54009.0
2021-11-16 14:00:00,235.01,235.62,233.03,233.36,65772.0,214.4829,215.0396,212.6758,212.977,65772.0
2021-11-16 14:30:00,233.13,233.24,232.2,232.43,59227.0,212.7671,212.8675,211.9183,212.1282,59227.0
2021-11-16 15:00:00,232.43,234.47,231.96,234.03,98000.0,212.1282,213.99,211.6993,213.5885,98000.0
2021-11-16 15:30:00,233.9,235.85,233.89,235.69,210271.0,213.4698,215.2495,213.4607,215.1035,210271.0
2021-11-17 09:30:00,237.3,239.72,236.69,238.56,43492.0,216.5728,218.7815,216.0161,217.7228,43492.0
2021-11-17 10:00:00,238.62,239.46,237.52,238.27,29954.0,217.7775,218.5442,216.7736,217.4581,29954.0
2021-11-17 10:30:00,238.43,238.89,236.48,237.08,30543.0,217.6041,218.024,215.8245,216.3721,30543.0
2021-11-17 11:00:00,237.12,237.16,234.55,234.59,34038.0,216.4086,216.4451,214.063,214.0996,34038.0
2021-11-17 11:30:00,234.47,235.63,234.32,235.37,14453.0,213.99,215.0487,213.8531,214.8114,14453.0
2021-11-17 12:00:00,235.39,235.62,234.45,234.84,12798.0,214.8297,215.0396,213.9718,214.3277,12798.0
2021-11-17 12:30:00,234.63,235.11,233.81,234.05,12227.0,214.1361,214.5741,213.3877,213.6067,12227.0
2021-11-17 13:00:00,234.0,234.12,233.46,233.82,15849.0,213.5611,213.6706,213.0683,213.3968,15849.0
2021-11-17 13:30:00,233.82,233.82,233.0,233.52,22861.0,213.3968,213.3968,212.6484,213.123,22861.0
2021-11-17 14:00:00,233.52,233.7,232.57,232.84,44164.0,213.123,213.2873,212.256,212.5024,44164.0
2021-11-17 14:30:00,232.7,233.24,232.56,233.12,17051.0,212.3746,212.8675,212.2469,212.758,17051.0
2021-11-17 15:00:00,233.19,233.19,231.96,232.03,31057.0,212.8218,212.8218,211.6993,211.7632,31057.0
2021-11-17 15:30:00,231.93,232.73,231.39,232.44,129283.0,211.6719,212.402,211.1791,212.1373,129283.0
2021-11-18 09:30:00,232.55,233.17,229.0,229.43,18246.0,212.2377,212.8036,208.9978,209.3903,18246.0
2021-11-18 10:00:00,229.56,230.83,229.45,229.79,22352.0,209.5089,210.668,209.4085,209.7188,22352.0
2021-11-18 10:30:00,229.82,231.41,229.81,231.36,16636.0,209.7462,211.1973,209.7371,211.1517,16636.0
2021-11-18 11:00:00,231.45,231.95,230.91,231.67,35283.0,211.2338,211.6901,210.741,211.4346,35283.0
2021-11-18 11:30:00,231.56,232.12,231.29,231.5,18264.0,211.3342,211.8453,211.0878,211.2795,18264.0
2021-11-18 12:00:00,231.49,231.82,230.98,231.47,9571.0,211.2703,211.5715,210.8049,211.2521,9571.0
2021-11-18 12:30:00,231.6,231.64,230.53,231.16,18003.0,211.3707,211.4072,210.3942,210.9691,18003.0
2021-11-18 13:00:00,231.16,231.28,230.59,230.76,9038.0,210.9691,211.0787,210.4489,210.6041,9038.0
2021-11-18 13:30:00,230.83,231.47,230.83,231.45,19302.0,210.668,211.2521,210.668,211.2338,19302.0
2021-11-18 14:00:00,231.46,231.67,231.15,231.52,14644.0,211.2429,211.4346,210.96,211.2977,14644.0
2021-11-18 14:30:00,231.52,232.57,231.35,232.15,25002.0,211.2977,212.256,211.1426,211.8727,25002.0
2021-11-18 15:00:00,232.21,232.38,231.75,231.81,40673.0,211.9274,212.0826,211.5076,211.5624,40673.0
2021-11-18 15:30:00,231.83,232.16,231.48,231.82,122801.0,211.5806,211.8818,211.2612,211.5715,122801.0
2021-11-19 09:30:00,231.67,231.88,228.65,229.64,37546.0,211.4346,211.6263,208.6784,209.5819,37546.0
2021-11-19 10:00:00,229.42,231.1,228.27,230.91,42666.0,209.3811,210.9144,208.3316,210.741,42666.0
2021-11-19 10:30:00,230.81,231.34,229.88,230.95,21582.0,210.6497,211.1334,209.801,210.7775,21582.0
2021-11-19 11:00:00,230.8,231.16,230.39,230.78,12754.0,210.6406,210.9691,210.2664,210.6223,12754.0
2021-11-19 11:30:00,230.68,231.5,230.56,231.4,9597.0,210.5311,211.2795,210.4216,211.1882,9597.0
2021-11-19 12:00:00,231.37,231.37,230.65,231.19,8012.0,211.1608,211.1608,210.5037,210.9965,8012.0
2021-11-19 12:30:00,231.22,231.39,230.8,230.8,6578.0,211.0239,211.1791,210.6406,210.6406,6578.0
2021-11-19 13:00:00,230.64,230.75,229.41,229.45,5228.0,210.4946,210.595,209.372,209.4085,5228.0
2021-11-19 13:30:00,229.64,230.21,229.42,229.94,7874.0,209.5819,210.1021,209.3811,209.8557,7874.0
2021-11-19 14:00:00,229.88,230.39,229.42,229.51,11955.0,209.801,210.2664,209.3811,209.4633,11955.0
2021-11-19 14:30:00,229.6,229.75,229.25,229.45,20685.0,209.5454,209.6823,209.226,209.4085,20685.0
2021-11-19 15:00:00,229.24,229.75,228.7,229.75,28192.0,209.2169,209.6823,208.724,209.6823,28192.0
2021-11-19 15:30:00,229.72,230.08,229.29,230.0,88600.0,209.6549,209.9835,209.2625,209.9105,88600.0
2021-11-22 09:30:00,231.21,232.05,229.73,231.1,23298.0,211.0148,211.7814,209.6641,210.9144,23298.0
2021-11-22 10:00:00,231.14,231.57,229.65,230.22,14549.0,210.9509,211.3433,209.591,210.1113,14549.0
2021-11-22 10:30:00,230.33,231.4,230.21,230.97,10735.0,210.2116,211.1882,210.1021,210.7957,10735.0
2021-11-22 11:00:00,230.85,232.41,230.59,232.41,16794.0,210.6862,212.11,210.4489,212.11,16794.0
2021-11-22 11:30:00,232.51,232.9,230.98,231.3,16436.0,212.2012,212.5572,210.8049,211.0969,16436.0
2021-11-22 12:00:00,231.37,232.04,231.24,231.59,7656.0,211.1608,211.7723,211.0422,211.3616,7656.0
2021-11-22 12:30:00,231.49,232.75,231.19,232.52,20116.0,211.2703,212.4203,210.9965,212.2104,20116.0
2021-11-22 13:00:00,232.46,233.64,232.45,233.38,17999.0,212.1556,213.2325,212.1465,212.9952,17999.0
2021-11-22 13:30:00,233.46,233.65,233.22,233.38,11181.0,213.0683,213.2417,212.8492,212.9952,11181.0
2021-11-22 14:00:00,233.36,233.58,232.85,232.96,10599.0,212.977,213.1778,212.5115,212.6119,10599.0
2021-11-22 14:30:00,232.97,233.33,232.94,233.31,14351.0,212.6211,212.9496,212.5937,212.9314,14351.0
2021-11-22 15:00:00,233.32,233.9,233.15,233.41,23425.0,212.9405,213.4698,212.7853,213.0226,23425.0
2021-11-22 15:30:00,233.41,233.67,231.73,231.75,78782.0,213.0226,213.2599,211.4894,211.5076,78782.0
2021-11-23 09:30:00,232.51,233.27,230.31,231.78,12701.0,212.2012,212.8948,210.1934,211.535,12701.0
2021-11-23 10:00:00,232.18,232.69,231.51,232.26,5403.0,211.9001,212.3655,211.2886,211.9731,5403.0
2021-11-23 10:30:00,232.2,233.14,232.06,232.55,6339.0,211.9183,212.7762,211.7905,212.2377,6339.0
2021-11-23 11:00:00,232.4,233.17,231.65,232.42,9221.0,212.1008,212.8036,211.4163,212.1191,9221.0
2021-11-23 11:30:00,232.67,232.97,231.68,232.01,5414.0,212.3473,212.6211,211.4437,211.7449,5414.0
2021-11-23 12:00:00,231.79,232.09,231.2,231.93,3971.0,211.5441,211.8179,211.0057,211.6719,3971.0
2021-11-23 12:30:00,232.04,232.16,231.75,232.03,7665.0,211.7723,211.8818,211.5076,211.7632,7665.0
2021-11-23 13:00:00,232.01,232.49,231.82,232.11,8904.0,211.7449,212.183,211.5715,211.8362,8904.0
2021-11-23 13:30:00,232.27,233.58,232.26,233.43,3391.0,211.9822,213.1778,211.9731,213.0409,3391.0
2021-11-23 14:00:00,233.22,234.03,233.09,233.82,19470.0,212.8492,213.5885,212.7306,213.3968,19470.0
2021-11-23 14:30:00,233.88,234.98,233.45,234.64,13384.0,213.4516,214.4555,213.0591,214.1452,13384.0
2021-11-23 15:00:00,234.56,235.23,234.46,235.04,11582.0,214.0722,214.6837,213.9809,214.5102,11582.0
2021-11-23 15:30:00,235.13,235.99,235.02,235.77,72508.0,214.5924,215.3773,214.492,215.1765,72508.0
2021-11-24 09:30:00,233.6,234.03,232.25,233.06,22705.0,213.196,213.5885,211.9639,212.7032,22705.0
2021-11-24 10:00:00,232.95,233.8,232.16,232.87,10984.0,212.6028,213.3786,211.8818,212.5298,10984.0
2021-11-24 10:30:00,232.86,233.72,232.32,232.91,11225.0,212.5207,213.3055,212.0278,212.5663,11225.0
2021-11-24 11:00:00,232.89,233.84,232.81,233.64,9646.0,212.548,213.4151,212.475,213.2325,9646.0
2021-11-24 11:30:00,233.68,234.19,233.4,233.7,6324.0,213.269,213.7345,213.0135,213.2873,6324.0
2021-11-24 12:00:00,233.87,234.36,233.62,234.14,6714.0,213.4424,213.8896,213.2143,213.6889,6714.0
2021-11-24 12:30:00,234.35,234.56,233.81,234.04,8604.0,213.8805,214.0722,213.3877,213.5976,8604.0
2021-11-24 13:00:00,234.02,234.1,233.63,233.8,11421.0,213.5793,213.6524,213.2234,213.3786,11421.0
2021-11-24 13:30:00,233.72,233.83,232.9,232.9,9435.0,213.3055,213.4059,212.5572,212.5572,9435.0
2021-11-24 14:00:00,232.98,233.06,232.26,232.52,11853.0,212.6302,212.7032,211.9731,212.2104,11853.0
2021-11-24 14:30:00,232.48,232.95,232.46,232.79,17516.0,212.1739,212.6028,212.1556,212.4568,17516.0
2021-11-24 15:00:00,232.68,233.33,232.55,233.33,12992.0,212.3564,212.9496,212.2377,212.9496,12992.0
2021-11-24 15:30:00,233.31,233.61,232.98,233.45,47242.0,212.9314,213.2052,212.6302,213.0591,47242.0
2021-11-26 09:30:00,229.42,229.57,225.77,226.09,24991.0,209.3811,209.518,206.0499,206.342,24991.0
2021-11-26 10:00:00,226.37,226.75,225.16,226.45,23760.0,206.5975,206.9443,205.4932,206.6705,23760.0
2021-11-26 10:30:00,226.45,227.12,225.74,226.38,7703.0,206.6705,207.282,206.0226,206.6067,7703.0
2021-11-26 11:00:00,226.09,226.42,225.07,225.28,16247.0,206.342,206.6432,205.4111,205.6027,16247.0
2021-11-26 11:30:00,225.44,226.41,225.21,225.21,27828.0,205.7488,206.634,205.5389,205.5389,27828.0
2021-11-26 12:00:00,225.39,227.11,225.38,226.97,26095.0,205.7031,207.2729,205.694,207.1451,26095.0
2021-11-26 12:30:00,227.05,228.01,225.86,226.72,53579.0,207.2181,208.0943,206.1321,206.917,53579.0
2021-11-29 09:30:00,228.36,229.25,226.36,227.54,14471.0,208.4137,209.226,206.5884,207.6653,14471.0
2021-11-29 10:00:00,227.58,228.5,226.94,226.94,8824.0,207.7018,208.5415,207.1177,207.1177,8824.0
2021-11-29 10:30:00,227.2,227.99,226.59,227.17,10609.0,207.355,208.076,206.7983,207.3277,10609.0
2021-11-29 11:00:00,227.16,228.07,227.01,228.07,9083.0,207.3185,208.149,207.1816,208.149,9083.0
2021-11-29 11:30:00,228.06,228.47,227.92,228.28,7978.0,208.1399,208.5141,208.0121,208.3407,7978.0
2021-11-29 12:00:00,228.31,229.62,228.22,229.57,8999.0,208.3681,209.5637,208.2859,209.518,8999.0
2021-11-29 12:30:00,229.55,230.19,229.55,230.12,15621.0,209.4998,210.0839,209.4998,210.02,15621.0
2021-11-29 13:00:00,230.13,230.19,228.59,228.79,12991.0,210.0291,210.0839,208.6236,208.8062,12991.0
2021-11-29 13:30:00,228.88,229.14,228.21,228.42,9067.0,208.8883,209.1256,208.2768,208.4685,9067.0
2021-11-29 14:00:00,228.59,228.64,228.13,228.55,8001.0,208.6236,208.6693,208.2038,208.5871,8001.0
2021-11-29 14:30:00,228.68,228.83,228.03,228.18,7707.0,208.7058,208.8427,208.1125,208.2494,7707.0
2021-11-29 15:00:00,228.23,228.52,227.98,228.13,12887.0,208.2951,208.5597,208.0669,208.2038,12887.0
2021-11-29 15:30:00,228.14,228.54,227.25,227.26,57435.0,208.2129,208.578,207.4007,207.4098,57435.0
2021-11-30 09:30:00,225.6,228.17,223.57,223.92,26262.0,205.8948,208.2403,204.0421,204.3615,26262.0
2021-11-30 10:00:00,223.79,225.65,223.69,224.67,13193.0,204.2429,205.9404,204.1516,205.046,13193.0
2021-11-30 10:30:00,225.12,226.11,223.11,223.52,12598.0,205.4567,206.3602,203.6223,203.9965,12598.0
2021-11-30 11:00:00,223.1,224.55,222.75,223.69,15562.0,203.6132,204.9365,203.2937,204.1516,15562.0
2021-11-30 11:30:00,223.62,224.01,221.88,222.45,21194.0,204.0877,204.4437,202.4997,203.0199,21194.0
2021-11-30 12:00:00,222.32,223.58,221.49,223.19,12010.0,202.9013,204.0512,202.1438,203.6953,12010.0
2021-11-30 12:30:00,223.23,223.23,221.97,221.97,10989.0,203.7318,203.7318,202.5819,202.5819,10989.0
2021-11-30 13:00:00,222.16,222.35,221.37,222.34,16163.0,202.7553,202.9287,202.0343,202.9195,16163.0
2021-11-30 13:30:00,222.34,223.1,222.34,222.86,11628.0,202.9195,203.6132,202.9195,203.3941,11628.0
2021-11-30 14:00:00,222.96,223.66,222.82,223.15,13054.0,203.4854,204.1242,203.3576,203.6588,13054.0
2021-11-30 14:30:00,222.81,223.23,221.89,221.93,11323.0,203.3485,203.7318,202.5088,202.5453,11323.0
2021-11-30 15:00:00,222.35,222.97,222.19,222.52,14972.0,202.9287,203.4945,202.7826,203.0838,14972.0
2021-11-30 15:30:00,222.55,222.63,220.0,220.57,109493.0,203.1112,203.1842,200.7839,201.3041,109493.0
2021-12-01 09:30:00,223.64,225.99,223.0,225.75,20839.0,204.106,206.2507,203.5219,206.0317,20839.0
2021-12-01 10:00:00,225.18,226.36,225.11,225.57,17983.0,205.5115,206.5884,205.4476,205.8674,17983.0
2021-12-01 10:30:00,225.44,225.59,224.28,224.96,21754.0,205.7488,205.8857,204.6901,205.3107,21754.0
2021-12-01 11:00:00,225.02,226.07,225.0,226.01,20308.0,205.3655,206.3237,205.3472,206.269,20308.0
2021-12-01 11:30:00,226.04,226.98,225.18,225.67,30434.0,206.2964,207.1543,205.5115,205.9587,30434.0
2021-12-01 12:00:00,225.7,226.59,225.69,225.76,7368.0,205.9861,206.7983,205.9769,206.0408,7368.0
2021-12-01 12:30:00,225.67,226.04,224.54,224.55,13848.0,205.9587,206.2964,204.9274,204.9365,13848.0
2021-12-01 13:00:00,224.76,225.01,223.97,224.43,9837.0,205.1282,205.3563,204.4072,204.827,9837.0
2021-12-01 13:30:00,224.71,224.75,222.61,223.51,16554.0,205.0825,205.119,203.166,203.9873,16554.0
2021-12-01 14:00:00,223.42,223.43,221.87,223.16,17490.0,203.9052,203.9143,202.4906,203.6679,17490.0
2021-12-01 14:30:00,223.14,223.51,222.24,222.38,13312.0,203.6497,203.9873,202.8283,202.956,13312.0
2021-12-01 15:00:00,222.39,222.44,220.45,220.53,18001.0,202.9652,203.0108,201.1946,201.2676,18001.0
2021-12-01 15:30:00,220.49,221.21,218.22,218.23,79117.0,201.2311,201.8882,199.1594,199.1685,79117.0
2021-12-02 09:30:00,220.27,225.83,219.12,225.8,31586.0,201.0303,206.1047,199.9808,206.0773,31586.0
2021-12-02 10:00:00,225.5,227.44,225.18,227.27,44193.0,205.8035,207.5741,205.5115,207.4189,44193.0
2021-12-02 10:30:00,227.75,227.75,225.85,227.58,21364.0,207.857,207.857,206.123,207.7018,21364.0
2021-12-02 11:00:00,227.78,228.57,227.05,228.32,22946.0,207.8844,208.6054,207.2181,208.3772,22946.0
2021-12-02 11:30:00,228.12,229.09,227.43,229.02,33046.0,208.1947,209.08,207.5649,209.0161,33046.0
2021-12-02 12:00:00,229.14,229.41,228.5,228.98,16989.0,209.1256,209.372,208.5415,208.9796,16989.0
2021-12-02 12:30:00,228.9,229.35,228.27,228.95,16189.0,208.9065,209.3172,208.3316,208.9522,16189.0
2021-12-02 13:00:00,228.94,229.54,228.42,228.73,17724.0,208.9431,209.4906,208.4685,208.7514,17724.0
2021-12-02 13:30:00,228.85,229.8,228.73,229.09,10934.0,208.8609,209.7279,208.7514,209.08,10934.0
2021-12-02 14:00:00,228.96,229.89,228.69,229.89,18441.0,208.9613,209.8101,208.7149,209.8101,18441.0
2021-12-02 14:30:00,229.92,230.0,228.91,229.59,19438.0,209.8375,209.9105,208.9157,209.5363,19438.0
2021-12-02 15:00:00,229.65,229.93,228.54,229.46,32188.0,209.591,209.8466,208.578,209.4176,32188.0
2021-12-02 15:30:00,229.57,229.79,228.13,228.9,110325.0,209.518,209.7188,208.2038,208.9065,110325.0
2021-12-03 09:30:00,229.16,231.34,228.0,230.28,23951.0,209.1438,211.1334,208.0852,210.166,23951.0
2021-12-03 10:00:00,230.62,231.69,228.73,230.46,17498.0,210.4763,211.4529,208.7514,210.3303,17498.0
2021-12-03 10:30:00,230.43,230.43,228.57,229.03,15797.0,210.3029,210.3029,208.6054,209.0252,15797.0
2021-12-03 11:00:00,228.45,230.2,228.15,230.18,12299.0,208.4959,210.093,208.2221,210.0747,12299.0
2021-12-03 11:30:00,229.93,231.11,228.95,229.04,22547.0,209.8466,210.9235,208.9522,209.0343,22547.0
2021-12-03 12:00:00,229.31,230.43,228.77,229.94,17374.0,209.2807,210.3029,208.7879,209.8557,17374.0
2021-12-03 12:30:00,229.86,230.11,229.09,229.61,11251.0,209.7827,210.0109,209.08,209.5545,11251.0
2021-12-03 13:00:00,229.65,230.19,229.29,229.38,14299.0,209.591,210.0839,209.2625,209.3446,14299.0
2021-12-03 13:30:00,229.17,229.24,227.54,227.62,12943.0,209.153,209.2169,207.6653,207.7384,12943.0
2021-12-03 14:00:00,227.7,227.76,226.47,226.86,10451.0,207.8114,207.8661,206.6888,207.0447,10451.0
2021-12-03 14:30:00,226.85,227.21,226.41,226.83,14389.0,207.0356,207.3642,206.634,207.0174,14389.0
2021-12-03 15:00:00,226.71,227.63,226.15,227.28,27336.0,206.9078,207.7475,206.3968,207.4281,27336.0
2021-12-03 15:30:00,227.2,227.46,225.32,226.76,50471.0,207.355,207.5923,205.6392,206.9535,50471.0
2021-12-06 09:30:00,229.99,231.18,229.0,230.27,18294.0,209.9013,210.9874,208.9978,210.1569,18294.0
2021-12-06 10:00:00,231.13,232.53,230.02,231.74,15739.0,210.9418,212.2195,209.9287,211.4985,15739.0
2021-12-06 10:30:00,231.89,232.04,230.42,231.75,21395.0,211.6354,211.7723,210.2938,211.5076,21395.0
2021-12-06 11:00:00,231.87,233.0,231.32,232.26,20270.0,211.6171,212.6484,211.1152,211.9731,20270.0
2021-12-06 11:30:00,232.47,232.79,231.75,232.19,12545.0,212.1647,212.4568,211.5076,211.9092,12545.0
2021-12-06 12:00:00,232.16,232.95,232.15,232.86,22904.0,211.8818,212.6028,211.8727,212.5207,22904.0
2021-12-06 12:30:00,232.94,233.2,231.89,232.08,34268.0,212.5937,212.831,211.6354,211.8088,34268.0
2021-12-06 13:00:00,232.16,232.93,231.77,232.69,19737.0,211.8818,212.5845,211.5259,212.3655,19737.0
2021-12-06 13:30:00,232.79,233.31,232.59,233.24,14404.0,212.4568,212.9314,212.2742,212.8675,14404.0
2021-12-06 14:00:00,233.34,233.34,231.3,231.32,20346.0,212.9587,212.9587,211.0969,211.1152,20346.0
2021-12-06 14:30:00,231.31,231.35,230.0,230.15,15803.0,211.106,211.1426,209.9105,210.0474,15803.0
2021-12-06 15:00:00,230.24,230.39,230.0,230.17,18003.0,210.1295,210.2664,209.9105,210.0656,18003.0
2021-12-06 15:30:00,230.25,230.48,229.4,229.91,77652.0,210.1386,210.3485,209.3629,209.8283,77652.0
2021-12-07 09:30:00,231.88,233.66,231.19,233.53,32385.0,211.6263,213.2508,210.9965,213.1321,32385.0
2021-12-07 10:00:00,233.7,234.19,232.5,234.0,58237.0,213.2873,213.7345,212.1921,213.5611,58237.0
2021-12-07 10:30:00,234.22,236.66,234.14,236.66,14806.0,213.7619,215.9887,213.6889,215.9887,14806.0
2021-12-07 11:00:00,236.52,236.75,234.85,235.68,12947.0,215.861,216.0709,214.3368,215.0943,12947.0
2021-12-07 11:30:00,235.5,235.56,234.69,234.88,18057.0,214.9301,214.9848,214.1908,214.3642,18057.0
2021-12-07 12:00:00,234.94,235.59,234.78,235.59,15892.0,214.419,215.0122,214.273,215.0122,15892.0
2021-12-07 12:30:00,235.55,235.68,234.13,234.46,14447.0,214.9757,215.0943,213.6797,213.9809,14447.0
2021-12-07 13:00:00,234.45,234.81,234.27,234.77,19232.0,213.9718,214.3003,213.8075,214.2638,19232.0
2021-12-07 13:30:00,234.91,235.07,234.62,234.84,15378.0,214.3916,214.5376,214.1269,214.3277,15378.0
2021-12-07 14:00:00,234.8,235.35,234.68,235.22,16055.0,214.2912,214.7932,214.1817,214.6745,16055.0
2021-12-07 14:30:00,235.14,235.38,234.77,235.27,13709.0,214.6015,214.8205,214.2638,214.7202,13709.0
2021-12-07 15:00:00,235.27,235.39,234.96,235.1,16436.0,214.7202,214.8297,214.4372,214.565,16436.0
2021-12-07 15:30:00,235.08,235.58,234.42,234.89,101325.0,214.5468,215.0031,213.9444,214.3733,101325.0
2021-12-08 09:30:00,234.68,235.59,232.53,232.82,36702.0,214.1817,215.0122,212.2195,212.4842,36702.0
2021-12-08 10:00:00,232.72,233.21,230.0,230.0,16763.0,212.3929,212.8401,209.9105,209.9105,16763.0
2021-12-08 10:30:00,230.2,230.82,229.99,230.22,16922.0,210.093,210.6588,209.9013,210.1113,16922.0
2021-12-08 11:00:00,230.22,230.6,230.0,230.6,16402.0,210.1113,210.4581,209.9105,210.4581,16402.0
2021-12-08 11:30:00,230.52,230.64,230.15,230.47,13963.0,210.385,210.4946,210.0474,210.3394,13963.0
2021-12-08 12:00:00,230.47,231.28,230.25,230.77,12311.0,210.3394,211.0787,210.1386,210.6132,12311.0
2021-12-08 12:30:00,230.97,231.54,230.94,231.3,16403.0,210.7957,211.316,210.7684,211.0969,16403.0
2021-12-08 13:00:00,231.44,233.04,231.44,232.53,16370.0,211.2247,212.6849,211.2247,212.2195,16370.0
2021-12-08 13:30:00,232.28,232.85,232.18,232.75,9387.0,211.9913,212.5115,211.9001,212.4203,9387.0
2021-12-08 14:00:00,232.75,233.54,232.73,233.54,8699.0,212.4203,213.1413,212.402,213.1413,8699.0
2021-12-08 14:30:00,233.61,233.67,233.06,233.11,11373.0,213.2052,213.2599,212.7032,212.7488,11373.0
2021-12-08 15:00:00,233.03,233.75,233.02,233.75,13927.0,212.6758,213.3329,212.6667,213.3329,13927.0
2021-12-08 15:30:00,233.59,234.62,233.56,234.06,46450.0,213.1869,214.1269,213.1595,213.6158,46450.0
2021-12-09 09:30:00,234.43,234.49,232.75,234.03,40002.0,213.9535,214.0083,212.4203,213.5885,40002.0
2021-12-09 10:00:00,234.26,234.66,233.74,234.05,13298.0,213.7984,214.1634,213.3238,213.6067,13298.0
2021-12-09 10:30:00,234.33,235.06,233.78,234.54,22309.0,213.8623,214.5285,213.3603,214.0539,22309.0
2021-12-09 11:00:00,234.45,234.66,233.58,234.42,21064.0,213.9718,214.1634,213.1778,213.9444,21064.0
2021-12-09 11:30:00,234.52,236.04,234.33,235.31,12732.0,214.0357,215.4229,213.8623,214.7567,12732.0
2021-12-09 12:00:00,235.08,235.19,234.65,234.72,8671.0,214.5468,214.6471,214.1543,214.2182,8671.0
2021-12-09 12:30:00,234.72,235.38,234.72,235.22,9412.0,214.2182,214.8205,214.2182,214.6745,9412.0
2021-12-09 13:00:00,235.12,235.54,235.12,235.47,7396.0,214.5833,214.9666,214.5833,214.9027,7396.0
2021-12-09 13:30:00,235.38,236.49,235.33,235.36,22633.0,214.8205,215.8336,214.7749,214.8023,22633.0
2021-12-09 14:00:00,235.42,235.62,234.99,234.99,24480.0,214.8571,215.0396,214.4646,214.4646,24480.0
2021-12-09 14:30:00,235.06,235.32,234.82,235.15,15088.0,214.5285,214.7658,214.3095,214.6106,15088.0
2021-12-09 15:00:00,235.12,235.25,234.96,235.2,16087.0,214.5833,214.7019,214.4372,214.6563,16087.0
2021-12-09 15:30:00,235.32,235.45,234.42,234.53,68929.0,214.7658,214.8844,213.9444,214.0448,68929.0
2021-12-10 09:30:00,235.42,238.0,234.84,236.5,37323.0,214.8571,217.2117,214.3277,215.8427,37323.0
2021-12-10 10:00:00,236.77,238.27,235.69,238.27,14449.0,216.0891,217.4581,215.1035,217.4581,14449.0
2021-12-10 10:30:00,238.43,239.0,237.51,239.0,37110.0,217.6041,218.1244,216.7645,218.1244,37110.0
2021-12-10 11:00:00,238.85,239.49,238.55,239.2,31105.0,217.9875,218.5716,217.7137,218.3069,31105.0
2021-12-10 11:30:00,239.1,240.1,238.78,239.7,18233.0,218.2156,219.1283,217.9236,218.7632,18233.0
2021-12-10 12:00:00,239.77,240.1,239.25,239.8,18484.0,218.8271,219.1283,218.3525,218.8545,18484.0
2021-12-10 12:30:00,239.69,239.88,239.33,239.88,10295.0,218.7541,218.9275,218.4255,218.9275,10295.0
2021-12-10 13:00:00,239.98,240.01,238.73,239.37,29461.0,219.0188,219.0461,217.8779,218.462,29461.0
2021-12-10 13:30:00,239.19,239.26,238.14,238.36,13107.0,218.2978,218.3616,217.3395,217.5403,13107.0
2021-12-10 14:00:00,238.43,238.5,237.46,237.53,42796.0,217.6041,217.668,216.7189,216.7828,42796.0
2021-12-10 14:30:00,237.53,237.68,236.47,237.26,38043.0,216.7828,216.9197,215.8153,216.5363,38043.0
2021-12-10 15:00:00,237.31,238.4,237.04,238.4,25239.0,216.582,217.5768,216.3356,217.5768,25239.0
2021-12-10 15:30:00,238.4,240.24,238.4,240.0,84200.0,217.5768,219.256,217.5768,219.037,84200.0
2021-12-13 09:30:00,239.75,240.0,236.05,236.07,43991.0,218.8088,219.037,215.432,215.4503,43991.0
2021-12-13 10:00:00,235.81,236.51,234.6,234.87,36307.0,215.213,215.8518,214.1087,214.3551,36307.0
2021-12-13 10:30:00,234.65,236.47,234.65,236.47,32836.0,214.1543,215.8153,214.1543,215.8153,32836.0
2021-12-13 11:00:00,236.47,236.54,235.05,235.85,13351.0,215.8153,215.8792,214.5194,215.2495,13351.0
2021-12-13 11:30:00,235.81,236.61,235.6,236.03,11712.0,215.213,215.9431,215.0213,215.4138,11712.0
2021-12-13 12:00:00,235.7,235.7,234.0,234.03,19608.0,215.1126,215.1126,213.5611,213.5885,19608.0
2021-12-13 12:30:00,234.0,234.59,233.63,233.9,21570.0,213.5611,214.0996,213.2234,213.4698,21570.0
2021-12-13 13:00:00,233.81,233.81,233.01,233.44,11688.0,213.3877,213.3877,212.6576,213.05,11688.0
2021-12-13 13:30:00,233.29,233.65,232.98,233.62,14055.0,212.9131,213.2417,212.6302,213.2143,14055.0
2021-12-13 14:00:00,233.73,234.43,233.69,234.29,27113.0,213.3147,213.9535,213.2782,213.8258,27113.0
2021-12-13 14:30:00,234.41,234.66,234.02,234.66,18320.0,213.9353,214.1634,213.5793,214.1634,18320.0
2021-12-13 15:00:00,234.73,235.48,234.43,235.44,21208.0,214.2273,214.9118,213.9535,214.8753,21208.0
2021-12-13 15:30:00,235.49,235.9,234.02,234.11,88633.0,214.9209,215.2951,213.5793,213.6615,88633.0
2021-12-14 09:30:00,234.17,235.84,233.15,234.77,26868.0,213.7162,215.2404,212.7853,214.2638,26868.0
2021-12-14 10:00:00,234.55,236.02,234.33,235.49,20038.0,214.063,215.4046,213.8623,214.9209,20038.0
2021-12-14 10:30:00,235.38,235.73,233.61,234.52,20100.0,214.8205,215.14,213.2052,214.0357,20100.0
2021-12-14 11:00:00,234.37,235.49,233.84,235.32,24007.0,213.8988,214.9209,213.4151,214.7658,24007.0
2021-12-14 11:30:00,235.11,236.31,234.99,235.34,12808.0,214.5741,215.6693,214.4646,214.784,12808.0
2021-12-14 12:00:00,235.12,235.97,234.91,235.87,14753.0,214.5833,215.359,214.3916,215.2677,14753.0
2021-12-14 12:30:00,236.11,236.21,235.16,235.16,16335.0,215.4868,215.5781,214.6198,214.6198,16335.0
2021-12-14 13:00:00,235.05,235.37,234.68,235.0,17890.0,214.5194,214.8114,214.1817,214.4737,17890.0
2021-12-14 13:30:00,235.06,235.6,234.6,234.89,19800.0,214.5285,215.0213,214.1087,214.3733,19800.0
2021-12-14 14:00:00,234.9,235.68,234.81,235.2,13311.0,214.3825,215.0943,214.3003,214.6563,13311.0
2021-12-14 14:30:00,235.11,235.57,234.96,235.25,12918.0,214.5741,214.994,214.4372,214.7019,12918.0
2021-12-14 15:00:00,235.26,235.78,235.08,235.38,21300.0,214.711,215.1856,214.5468,214.8205,21300.0
2021-12-14 15:30:00,235.32,235.8,234.52,235.3,113898.0,214.7658,215.2039,214.0357,214.7475,113898.0
2021-12-15 09:30:00,235.39,236.58,234.71,235.86,15674.0,214.8297,215.9157,214.2091,215.2586,15674.0
2021-12-15 10:00:00,236.05,236.76,234.56,235.32,14257.0,215.432,216.08,214.0722,214.7658,14257.0
2021-12-15 10:30:00,235.56,236.72,235.55,235.73,9737.0,214.9848,216.0435,214.9757,215.14,9737.0
2021-12-15 11:00:00,235.58,236.48,235.58,235.73,7920.0,215.0031,215.8245,215.0031,215.14,7920.0
2021-12-15 11:30:00,235.63,236.75,235.53,236.41,6631.0,215.0487,216.0709,214.9574,215.7606,6631.0
2021-12-15 12:00:00,236.44,237.34,236.33,237.29,11345.0,215.788,216.6094,215.6876,216.5637,11345.0
2021-12-15 12:30:00,237.41,237.86,237.26,237.6,7539.0,216.6732,217.0839,216.5363,216.8466,7539.0
2021-12-15 13:00:00,237.57,237.86,237.32,237.67,5304.0,216.8193,217.0839,216.5911,216.9105,5304.0
2021-12-15 13:30:00,237.72,238.26,237.14,237.37,6366.0,216.9562,217.449,216.4268,216.6367,6366.0
2021-12-15 14:00:00,237.18,238.37,236.24,236.78,14057.0,216.4633,217.5494,215.6054,216.0983,14057.0
2021-12-15 14:30:00,236.77,238.3,236.74,237.02,20460.0,216.0891,217.4855,216.0618,216.3173,20460.0
2021-12-15 15:00:00,237.23,239.02,236.91,239.02,24458.0,216.509,218.1426,216.2169,218.1426,24458.0
2021-12-15 15:30:00,239.07,239.65,237.76,239.21,80516.0,218.1882,218.7176,216.9927,218.316,80516.0
2021-12-16 09:30:00,239.73,239.73,236.64,238.23,31675.0,219.7054,219.7054,216.8735,218.3307,31675.0
2021-12-16 10:00:00,238.4,239.73,237.86,239.72,12149.0,218.4865,219.7054,217.9916,219.6963,12149.0
2021-12-16 10:30:00,239.5,240.13,238.9,239.98,16369.0,219.4946,220.072,218.9448,219.9345,16369.0
2021-12-16 11:00:00,239.85,240.98,238.98,240.71,17399.0,219.8154,220.851,219.0181,220.6036,17399.0
2021-12-16 11:30:00,240.76,241.93,240.63,241.54,18891.0,220.6494,221.7217,220.5302,221.3642,18891.0
2021-12-16 12:00:00,241.37,242.27,240.41,242.21,24612.0,221.2084,222.0333,220.3286,221.9783,24612.0
2021-12-16 12:30:00,242.11,242.29,241.05,241.08,23786.0,221.8866,222.0516,220.9152,220.9427,23786.0
2021-12-16 13:00:00,240.95,241.74,240.95,241.2,14861.0,220.8235,221.5475,220.8235,221.0526,14861.0
2021-12-16 13:30:00,241.12,241.23,240.35,240.96,23356.0,220.9793,221.0801,220.2736,220.8327,23356.0
2021-12-16 14:00:00,240.94,240.97,240.42,240.45,22873.0,220.8144,220.8418,220.3378,220.3653,22873.0
2021-12-16 14:30:00,240.44,240.58,238.5,239.24,36055.0,220.3561,220.4844,218.5782,219.2564,36055.0
2021-12-16 15:00:00,239.32,239.88,238.87,239.81,19697.0,219.3297,219.8429,218.9173,219.7787,19697.0
2021-12-16 15:30:00,239.94,240.4,238.87,239.03,94993.0,219.8979,220.3195,218.9173,219.0639,94993.0
2021-12-17 09:30:00,237.92,237.92,231.82,232.36,59535.0,218.0466,218.0466,212.4561,212.951,59535.0
2021-12-17 10:00:00,232.36,233.7,231.75,232.01,30575.0,212.951,214.1791,212.392,212.6303,30575.0
2021-12-17 10:30:00,232.0,234.32,232.0,232.92,31180.0,212.6211,214.7473,212.6211,213.4643,31180.0
2021-12-17 11:00:00,232.72,234.53,232.5,234.03,19720.0,213.281,214.9398,213.0793,214.4815,19720.0
2021-12-17 11:30:00,233.9,234.29,232.01,232.46,15946.0,214.3624,214.7198,212.6303,213.0427,15946.0
2021-12-17 12:00:00,232.19,232.8,232.0,232.72,29703.0,212.7952,213.3543,212.6211,213.281,29703.0
2021-12-17 12:30:00,232.86,234.45,232.54,233.79,22497.0,213.4093,214.8665,213.116,214.2616,22497.0
2021-12-17 13:00:00,233.51,233.7,233.05,233.54,15156.0,214.005,214.1791,213.5834,214.0325,15156.0
2021-12-17 13:30:00,233.76,234.55,233.63,234.48,12117.0,214.2341,214.9581,214.115,214.894,12117.0
2021-12-17 14:00:00,234.59,234.74,233.87,233.95,14340.0,214.9948,215.1322,214.3349,214.4082,14340.0
2021-12-17 14:30:00,233.92,233.92,232.98,233.02,6955.0,214.3807,214.3807,213.5192,213.5559,6955.0
2021-12-17 15:00:00,233.08,233.36,232.0,232.28,17383.0,213.6109,213.8675,212.6211,212.8777,17383.0
2021-12-17 15:30:00,232.29,233.56,232.0,232.8,106332.0,212.8869,214.0508,212.6211,213.3543,106332.0
2021-12-20 09:30:00,230.28,230.28,225.6,226.06,27414.0,211.0448,211.0448,206.7557,207.1773,27414.0
2021-12-20 10:00:00,225.89,226.47,224.32,224.38,19212.0,207.0215,207.553,205.5826,205.6376,19212.0
2021-12-20 10:30:00,224.64,225.6,224.31,224.74,25411.0,205.8759,206.7557,205.5735,205.9675,25411.0
2021-12-20 11:00:00,224.74,225.61,224.22,225.39,14539.0,205.9675,206.7649,205.491,206.5632,14539.0
2021-12-20 11:30:00,225.39,225.82,225.0,225.59,12396.0,206.5632,206.9573,206.2058,206.7465,12396.0
2021-12-20 12:00:00,225.34,225.37,224.65,224.78,19607.0,206.5174,206.5449,205.8851,206.0042,19607.0
2021-12-20 12:30:00,224.7,225.39,224.34,225.23,13580.0,205.9309,206.5632,205.6009,206.4166,13580.0
2021-12-20 13:00:00,225.14,226.48,224.97,226.42,8909.0,206.3341,207.5622,206.1783,207.5072,8909.0
2021-12-20 13:30:00,226.37,227.62,226.34,226.63,15284.0,207.4614,208.607,207.4339,207.6997,15284.0
2021-12-20 14:00:00,226.67,227.3,226.46,226.51,14265.0,207.7363,208.3137,207.5439,207.5897,14265.0
2021-12-20 14:30:00,226.47,226.76,225.96,226.43,8289.0,207.553,207.8188,207.0856,207.5164,8289.0
2021-12-20 15:00:00,226.63,227.66,226.44,227.65,14092.0,207.6997,208.6436,207.5255,208.6345,14092.0
2021-12-20 15:30:00,227.4,228.62,226.87,228.45,66981.0,208.4053,209.5234,207.9196,209.3676,66981.0
2021-12-21 09:30:00,229.89,231.2,227.78,228.94,22567.0,210.6874,211.8879,208.7536,209.8167,22567.0
2021-12-21 10:00:00,228.87,230.37,228.56,229.17,12709.0,209.7526,211.1273,209.4685,210.0275,12709.0
2021-12-21 10:30:00,229.29,229.57,228.71,229.03,10833.0,210.1375,210.3941,209.6059,209.8992,10833.0
2021-12-21 11:00:00,228.76,228.93,228.3,228.54,11486.0,209.6517,209.8075,209.2302,209.4501,11486.0
2021-12-21 11:30:00,228.56,229.94,228.56,229.55,12115.0,209.4685,210.7332,209.4685,210.3758,12115.0
2021-12-21 12:00:00,229.77,230.26,229.4,229.84,9684.0,210.5774,211.0265,210.2383,210.6415,9684.0
2021-12-21 12:30:00,229.94,230.16,229.64,230.16,32624.0,210.7332,210.9348,210.4582,210.9348,32624.0
2021-12-21 13:00:00,230.07,230.74,229.66,230.46,49862.0,210.8523,211.4664,210.4766,211.2097,49862.0
2021-12-21 13:30:00,230.45,230.45,229.31,230.0,7160.0,211.2006,211.2006,210.1558,210.7882,7160.0
2021-12-21 14:00:00,230.07,230.19,229.04,229.49,5997.0,210.8523,210.9623,209.9084,210.3208,5997.0
2021-12-21 14:30:00,229.4,229.4,228.53,229.06,8365.0,210.2383,210.2383,209.441,209.9267,8365.0
2021-12-21 15:00:00,229.02,229.81,228.75,229.4,16399.0,209.89,210.614,209.6426,210.2383,16399.0
2021-12-21 15:30:00,229.33,229.58,228.04,229.53,49302.0,210.1741,210.4033,208.9919,210.3574,49302.0
2021-12-22 09:30:00,229.9,231.5,228.95,230.01,10661.0,210.6965,212.1629,209.8259,210.7973,10661.0
2021-12-22 10:00:00,230.13,231.17,229.15,230.83,7821.0,210.9073,211.8604,210.0092,211.5488,7821.0
2021-12-22 10:30:00,230.41,231.51,230.32,231.3,13976.0,211.1639,212.172,211.0814,211.9796,13976.0
2021-12-22 11:00:00,231.37,231.89,230.95,231.39,10581.0,212.0437,212.5203,211.6588,212.0621,10581.0
2021-12-22 11:30:00,231.39,232.09,231.11,231.55,7772.0,212.0621,212.7036,211.8055,212.2087,7772.0
2021-12-22 12:00:00,231.82,232.38,231.78,232.08,4845.0,212.4561,212.9694,212.4195,212.6944,4845.0
2021-12-22 12:30:00,232.16,232.35,231.93,232.35,5406.0,212.7677,212.9419,212.557,212.9419,5406.0
2021-12-22 13:00:00,232.28,233.1,232.21,232.7,6307.0,212.8777,213.6292,212.8136,213.2626,6307.0
2021-12-22 13:30:00,232.61,232.65,232.02,232.55,4437.0,213.1802,213.2168,212.6394,213.1252,4437.0
2021-12-22 14:00:00,232.29,232.73,232.19,232.19,2394.0,212.8869,213.2901,212.7952,212.7952,2394.0
2021-12-22 14:30:00,232.28,232.47,231.93,232.11,2854.0,212.8777,213.0519,212.557,212.7219,2854.0
2021-12-22 15:00:00,232.06,232.17,231.82,231.95,4541.0,212.6761,212.7769,212.4561,212.5753,4541.0
2021-12-22 15:30:00,231.92,232.97,231.92,232.71,46400.0,212.5478,213.5101,212.5478,213.2718,46400.0
2021-12-23 09:30:00,234.0,234.41,232.93,233.72,9903.0,214.454,214.8298,213.4734,214.1974,9903.0
2021-12-23 10:00:00,233.84,234.38,233.23,233.82,6344.0,214.3074,214.8023,213.7484,214.2891,6344.0
2021-12-23 10:30:00,233.76,233.76,232.49,232.74,6301.0,214.2341,214.2341,213.0702,213.2993,6301.0
2021-12-23 11:00:00,232.57,232.82,232.27,232.42,5740.0,213.1435,213.3726,212.8686,213.006,5740.0
2021-12-23 11:30:00,232.66,233.39,232.65,233.39,2830.0,213.226,213.895,213.2168,213.895,2830.0
2021-12-23 12:00:00,233.17,233.25,233.03,233.11,2165.0,213.6934,213.7667,213.5651,213.6384,2165.0
2021-12-23 12:30:00,233.1,233.24,232.5,232.72,2271.0,213.6292,213.7575,213.0793,213.281,2271.0
2021-12-23 13:00:00,232.67,232.7,232.28,232.45,2782.0,213.2351,213.2626,212.8777,213.0335,2782.0
2021-12-23 13:30:00,232.3,233.09,232.3,233.09,3074.0,212.8961,213.6201,212.8961,213.6201,3074.0
2021-12-23 14:00:00,233.09,233.35,232.92,233.07,5494.0,213.6201,213.8583,213.4643,213.6017,5494.0
2021-12-23 14:30:00,233.05,233.05,232.54,232.86,5725.0,213.5834,213.5834,213.116,213.4093,5725.0
2021-12-23 15:00:00,232.8,233.09,232.53,232.67,6442.0,213.3543,213.6201,213.1068,213.2351,6442.0
2021-12-23 15:30:00,232.66,232.77,232.0,232.2,38872.0,213.226,213.3268,212.6211,212.8044,38872.0
2021-12-27 09:30:00,233.37,233.37,232.21,232.5,5898.0,213.8767,213.8767,212.8136,213.0793,5898.0
2021-12-27 10:00:00,232.3,233.83,232.21,233.7,4300.0,212.8961,214.2982,212.8136,214.1791,4300.0
2021-12-27 10:30:00,233.67,234.35,233.42,234.35,15520.0,214.1516,214.7748,213.9225,214.7748,15520.0
2021-12-27 11:00:00,234.48,235.51,234.47,234.49,9344.0,214.894,215.8379,214.8848,214.9031,9344.0
2021-12-27 11:30:00,234.76,235.56,234.6,235.08,6779.0,215.1506,215.8837,215.0039,215.4438,6779.0
2021-12-27 12:00:00,235.09,235.51,234.85,235.46,3106.0,215.453,215.8379,215.233,215.7921,3106.0
2021-12-27 12:30:00,235.48,235.57,235.02,235.18,3594.0,215.8104,215.8929,215.3888,215.5355,3594.0
2021-12-27 13:00:00,235.05,235.7,234.85,235.41,8955.0,215.4163,216.012,215.233,215.7463,8955.0
2021-12-27 13:30:00,235.42,235.5,234.8,234.86,4333.0,215.7554,215.8288,215.1872,215.2422,4333.0
2021-12-27 14:00:00,234.76,235.45,234.59,235.45,5042.0,215.1506,215.7829,214.9948,215.7829,5042.0
2021-12-27 14:30:00,235.45,235.48,234.5,234.5,11299.0,215.7829,215.8104,214.9123,214.9123,11299.0
2021-12-27 15:00:00,234.58,235.69,234.57,235.66,15896.0,214.9856,216.0029,214.9764,215.9754,15896.0
2021-12-27 15:30:00,235.7,236.74,235.51,236.55,63524.0,216.012,216.9652,215.8379,216.791,63524.0
2021-12-28 09:30:00,236.03,236.96,234.9,236.05,21045.0,216.3145,217.1668,215.2789,216.3328,21045.0
2021-12-28 10:00:00,235.97,237.05,235.45,236.81,12383.0,216.2595,217.2493,215.7829,217.0293,12383.0
2021-12-28 10:30:00,236.68,237.2,235.72,237.07,10607.0,216.9102,217.3868,216.0304,217.2676,10607.0
2021-12-28 11:00:00,236.97,237.41,236.45,236.88,7315.0,217.176,217.5792,216.6994,217.0935,7315.0
2021-12-28 11:30:00,237.01,237.57,236.7,237.42,17138.0,217.2126,217.7258,216.9285,217.5884,17138.0
2021-12-28 12:00:00,237.46,237.58,237.0,237.0,11303.0,217.625,217.735,217.2035,217.2035,11303.0
2021-12-28 12:30:00,237.05,237.92,236.86,237.7,14268.0,217.2493,218.0466,217.0752,217.845,14268.0
2021-12-28 13:00:00,237.73,238.32,237.66,238.13,10166.0,217.8725,218.4132,217.8083,218.2391,10166.0
2021-12-28 13:30:00,238.01,238.99,238.01,238.9,15140.0,218.1291,219.0272,218.1291,218.9448,15140.0
2021-12-28 14:00:00,238.78,238.99,238.06,238.26,14393.0,218.8348,219.0272,218.1749,218.3582,14393.0
2021-12-28 14:30:00,238.21,238.76,237.9,238.54,13101.0,218.3124,218.8164,218.0283,218.6148,13101.0
2021-12-28 15:00:00,238.62,238.67,237.97,238.28,8287.0,218.6881,218.734,218.0924,218.3765,8287.0
2021-12-28 15:30:00,238.34,238.64,238.08,238.13,45312.0,218.4315,218.7065,218.1932,218.2391,45312.0
2021-12-29 09:30:00,238.94,240.37,238.36,239.7,17155.0,218.9814,220.292,218.4499,219.6779,17155.0
2021-12-29 10:00:00,239.72,240.32,239.38,239.86,12283.0,219.6963,220.2461,219.3847,219.8246,12283.0
2021-12-29 10:30:00,239.83,240.21,239.39,239.94,8976.0,219.7971,220.1453,219.3938,219.8979,8976.0
2021-12-29 11:00:00,239.89,240.29,239.33,240.19,4959.0,219.8521,220.2186,219.3388,220.127,4959.0
2021-12-29 11:30:00,240.32,240.84,240.18,240.45,2710.0,220.2461,220.7227,220.1178,220.3653,2710.0
2021-12-29 12:00:00,240.51,240.75,239.72,240.14,6155.0,220.4203,220.6402,219.6963,220.0812,6155.0
2021-12-29 12:30:00,240.22,240.63,240.0,240.62,8622.0,220.1545,220.5302,219.9529,220.5211,8622.0
2021-12-29 13:00:00,240.52,241.14,240.49,240.67,10464.0,220.4294,220.9976,220.4019,220.5669,10464.0
2021-12-29 13:30:00,240.78,241.48,240.55,241.39,5403.0,220.6677,221.3092,220.4569,221.2268,5403.0
2021-12-29 14:00:00,241.39,241.45,240.64,240.84,5694.0,221.2268,221.2818,220.5394,220.7227,5694.0
2021-12-29 14:30:00,240.88,240.99,240.59,240.59,5439.0,220.7594,220.8602,220.4936,220.4936,5439.0
2021-12-29 15:00:00,240.67,241.68,240.58,241.53,13922.0,220.5669,221.4925,220.4844,221.3551,13922.0
2021-12-29 15:30:00,241.58,242.2,240.92,241.08,51476.0,221.4009,221.9691,220.796,220.9427,51476.0
2021-12-30 09:30:00,241.14,241.99,239.53,239.88,18085.0,220.9976,221.7766,219.5221,219.8429,18085.0
2021-12-30 10:00:00,239.73,239.89,238.47,238.82,9523.0,219.7054,219.8521,218.5507,218.8714,9523.0
2021-12-30 10:30:00,238.84,239.16,238.1,238.32,11576.0,218.8898,219.183,218.2116,218.4132,11576.0
2021-12-30 11:00:00,238.09,238.49,237.57,237.63,19100.0,218.2024,218.569,217.7258,217.7808,19100.0
2021-12-30 11:30:00,237.85,238.53,237.75,238.26,20089.0,217.9825,218.6057,217.8908,218.3582,20089.0
2021-12-30 12:00:00,238.31,238.4,237.56,237.63,15493.0,218.404,218.4865,217.7167,217.7808,15493.0
2021-12-30 12:30:00,237.69,238.0,237.66,237.84,12097.0,217.8358,218.1199,217.8083,217.9733,12097.0
2021-12-30 13:00:00,237.93,238.63,237.83,238.45,11919.0,218.0558,218.6973,217.9641,218.5323,11919.0
2021-12-30 13:30:00,238.58,239.12,238.44,238.73,9602.0,218.6515,219.1464,218.5232,218.789,9602.0
2021-12-30 14:00:00,238.77,238.77,238.1,238.32,14102.0,218.8256,218.8256,218.2116,218.4132,14102.0
2021-12-30 14:30:00,238.29,238.56,238.14,238.22,14544.0,218.3857,218.6332,218.2482,218.3216,14544.0
2021-12-30 15:00:00,238.2,238.31,237.63,238.13,15884.0,218.3032,218.404,217.7808,218.2391,15884.0
2021-12-30 15:30:00,238.2,238.43,237.46,237.51,91238.0,218.3032,218.514,217.625,217.6709,91238.0
2021-12-31 09:30:00,237.0,237.17,235.21,235.38,20090.0,217.2035,217.3593,215.563,215.7188,20090.0
2021-12-31 10:00:00,235.44,236.62,235.34,236.33,11161.0,215.7738,216.8552,215.6821,216.5894,11161.0
2021-12-31 10:30:00,236.62,236.62,235.79,236.2,10976.0,216.8552,216.8552,216.0945,216.4703,10976.0
2021-12-31 11:00:00,236.43,237.13,235.96,236.9,15718.0,216.6811,217.3226,216.2503,217.1118,15718.0
2021-12-31 11:30:00,236.91,237.27,236.82,236.84,6860.0,217.121,217.4509,217.0385,217.0568,6860.0
2021-12-31 12:00:00,236.83,237.4,236.83,237.28,7372.0,217.0477,217.57,217.0477,217.4601,7372.0
2021-12-31 12:30:00,237.16,237.48,236.97,237.48,7190.0,217.3501,217.6434,217.176,217.6434,7190.0
2021-12-31 13:00:00,237.62,237.84,237.49,237.84,7032.0,217.7717,217.9733,217.6525,217.9733,7032.0
2021-12-31 13:30:00,237.95,238.05,237.07,237.45,29076.0,218.0741,218.1658,217.2676,217.6159,29076.0
2021-12-31 14:00:00,237.52,239.21,237.52,239.21,34842.0,217.68,219.2289,217.68,219.2289,34842.0
2021-12-31 14:30:00,239.13,239.49,239.1,239.41,8882.0,219.1555,219.4855,219.128,219.4122,8882.0
2021-12-31 15:00:00,239.5,240.05,239.32,240.0,6056.0,219.4946,219.9987,219.3297,219.9529,6056.0
2021-12-31 15:30:00,239.98,240.97,239.69,239.93,39635.0,219.9345,220.8418,219.6688,219.8887,39635.0
2022-01-03 09:30:00,240.64,242.15,239.35,240.1,22157.0,220.5394,221.9233,219.3572,220.0445,22157.0
2022-01-03 10:00:00,240.31,240.86,238.84,239.39,23881.0,220.237,220.741,218.8898,219.3938,23881.0
2022-01-03 10:30:00,239.29,239.37,237.27,237.43,18431.0,219.3022,219.3755,217.4509,217.5975,18431.0
2022-01-03 11:00:00,237.31,237.31,235.3,235.56,22350.0,217.4876,217.4876,215.6455,215.8837,22350.0
2022-01-03 11:30:00,235.45,235.89,234.94,235.72,19812.0,215.7829,216.1862,215.3155,216.0304,19812.0
2022-01-03 12:00:00,235.79,235.79,235.0,235.73,14699.0,216.0945,216.0945,215.3705,216.0395,14699.0
2022-01-03 12:30:00,235.75,236.2,235.0,235.0,23627.0,216.0579,216.4703,215.3705,215.3705,23627.0
2022-01-03 13:00:00,235.06,235.4,234.87,235.0,32942.0,215.4255,215.7371,215.2514,215.3705,32942.0
2022-01-03 13:30:00,235.0,235.86,234.88,235.86,17889.0,215.3705,216.1587,215.2605,216.1587,17889.0
2022-01-03 14:00:00,235.93,236.8,235.92,236.63,17911.0,216.2228,217.0202,216.2137,216.8644,17911.0
2022-01-03 14:30:00,236.53,236.94,236.49,236.57,11832.0,216.7727,217.1485,216.7361,216.8094,11832.0
2022-01-03 15:00:00,236.57,236.68,236.0,236.68,24066.0,216.8094,216.9102,216.287,216.9102,24066.0
2022-01-03 15:30:00,236.71,236.93,235.7,236.76,119922.0,216.9377,217.1393,216.012,216.9835,119922.0
2022-01-04 09:30:00,236.79,239.78,236.51,237.76,40124.0,217.011,219.7512,216.7544,217.9,40124.0
2022-01-04 10:00:00,238.21,238.74,237.28,238.06,19282.0,218.3124,218.7981,217.4601,218.1749,19282.0
2022-01-04 10:30:00,238.26,240.02,238.26,239.38,23883.0,218.3582,219.9712,218.3582,219.3847,23883.0
2022-01-04 11:00:00,239.25,239.45,238.32,238.58,28137.0,219.2655,219.4488,218.4132,218.6515,28137.0
2022-01-04 11:30:00,238.66,239.33,237.77,239.27,18098.0,218.7248,219.3388,217.9091,219.2838,18098.0
2022-01-04 12:00:00,239.5,239.5,238.61,238.71,15465.0,219.4946,219.4946,218.679,218.7706,15465.0
2022-01-04 12:30:00,238.81,239.05,237.94,238.61,14653.0,218.8623,219.0822,218.0649,218.679,14653.0
2022-01-04 13:00:00,238.51,238.78,237.87,238.67,13943.0,218.5873,218.8348,218.0008,218.734,13943.0
2022-01-04 13:30:00,238.56,238.56,237.37,237.39,12483.0,218.6332,218.6332,217.5426,217.5609,12483.0
2022-01-04 14:00:00,237.36,238.15,237.35,237.62,13455.0,217.5334,218.2574,217.5242,217.7717,13455.0
2022-01-04 14:30:00,237.63,237.95,237.22,237.61,15938.0,217.7808,218.0741,217.4051,217.7625,15938.0
2022-01-04 15:00:00,237.53,238.05,237.27,237.82,21171.0,217.6892,218.1658,217.4509,217.955,21171.0
2022-01-04 15:30:00,237.8,237.83,236.56,237.18,86573.0,217.9366,217.9641,216.8002,217.3684,86573.0
2022-01-05 09:30:00,237.45,240.49,237.3,240.48,33416.0,217.6159,220.4019,217.4784,220.3928,33416.0
2022-01-05 10:00:00,240.33,243.79,240.28,243.79,23907.0,220.2553,223.4263,220.2095,223.4263,23907.0
2022-01-05 10:30:00,243.77,244.55,242.55,242.65,52793.0,223.408,224.1228,222.2899,222.3815,52793.0
2022-01-05 11:00:00,242.89,243.26,242.3,242.8,18827.0,222.6015,222.9406,222.0608,222.519,18827.0
2022-01-05 11:30:00,242.86,242.87,240.46,240.98,15720.0,222.574,222.5831,220.3744,220.851,15720.0
2022-01-05 12:00:00,240.81,241.81,240.8,241.55,16561.0,220.6952,221.6117,220.686,221.3734,16561.0
2022-01-05 12:30:00,241.4,241.64,240.64,241.63,9957.0,221.2359,221.4559,220.5394,221.4467,9957.0
2022-01-05 13:00:00,241.46,242.21,241.44,241.86,11934.0,221.2909,221.9783,221.2726,221.6575,11934.0
2022-01-05 13:30:00,241.93,242.37,241.63,241.87,14498.0,221.7217,222.1249,221.4467,221.6667,14498.0
2022-01-05 14:00:00,241.8,242.31,240.39,240.4,22195.0,221.6025,222.0699,220.3103,220.3195,22195.0
2022-01-05 14:30:00,240.14,240.14,238.73,238.85,18111.0,220.0812,220.0812,218.789,218.8989,18111.0
2022-01-05 15:00:00,238.9,239.11,238.17,238.52,33710.0,218.9448,219.1372,218.2757,218.5965,33710.0
2022-01-05 15:30:00,238.44,238.63,236.35,236.45,78571.0,218.5232,218.6973,216.6078,216.6994,78571.0
2022-01-06 09:30:00,237.85,240.13,236.56,239.39,25680.0,217.9825,220.072,216.8002,219.3938,25680.0
2022-01-06 10:00:00,239.68,240.96,239.07,240.19,16367.0,219.6596,220.8327,219.1006,220.127,16367.0
2022-01-06 10:30:00,240.27,240.56,238.64,238.64,12041.0,220.2003,220.4661,218.7065,218.7065,12041.0
2022-01-06 11:00:00,237.55,238.66,237.54,238.26,7815.0,217.7075,218.7248,217.6984,218.3582,7815.0
2022-01-06 11:30:00,237.96,240.02,237.96,240.02,14510.0,218.0833,219.9712,218.0833,219.9712,14510.0
2022-01-06 12:00:00,239.87,240.38,239.5,240.34,10237.0,219.8337,220.3011,219.4946,220.2645,10237.0
2022-01-06 12:30:00,240.31,240.72,240.07,240.65,14454.0,220.237,220.6127,220.017,220.5486,14454.0
2022-01-06 13:00:00,240.53,241.36,240.34,241.24,19409.0,220.4386,221.1993,220.2645,221.0893,19409.0
2022-01-06 13:30:00,241.25,241.52,241.11,241.47,21726.0,221.0985,221.3459,220.9702,221.3001,21726.0
2022-01-06 14:00:00,241.43,241.93,241.2,241.21,17674.0,221.2634,221.7217,221.0526,221.0618,17674.0
2022-01-06 14:30:00,241.35,242.36,241.21,242.09,19811.0,221.1901,222.1157,221.0618,221.8683,19811.0
2022-01-06 15:00:00,242.11,242.3,241.31,242.0,22781.0,221.8866,222.0608,221.1534,221.7858,22781.0
2022-01-06 15:30:00,242.0,242.23,241.58,241.59,77202.0,221.7858,221.9966,221.4009,221.4101,77202.0
2022-01-07 09:30:00,239.96,242.16,239.0,240.85,24792.0,219.9162,221.9324,219.0364,220.7319,24792.0
2022-01-07 10:00:00,240.47,241.47,240.09,241.04,13617.0,220.3836,221.3001,220.0354,220.906,13617.0
2022-01-07 10:30:00,240.85,240.85,238.09,238.34,24377.0,220.7319,220.7319,218.2024,218.4315,24377.0
2022-01-07 11:00:00,238.49,238.57,237.32,238.01,22913.0,218.569,218.6423,217.4967,218.1291,22913.0
2022-01-07 11:30:00,237.71,239.13,237.5,239.13,8464.0,217.8542,219.1555,217.6617,219.1555,8464.0
2022-01-07 12:00:00,239.25,239.26,238.12,238.3,7488.0,219.2655,219.2747,218.2299,218.3949,7488.0
2022-01-07 12:30:00,238.37,239.42,238.22,238.99,10979.0,218.459,219.4213,218.3216,219.0272,10979.0
2022-01-07 13:00:00,238.87,239.21,237.8,237.8,7312.0,218.9173,219.2289,217.9366,217.9366,7312.0
2022-01-07 13:30:00,237.65,239.0,237.65,238.91,11015.0,217.7992,219.0364,217.7992,218.9539,11015.0
2022-01-07 14:00:00,239.02,239.51,238.82,239.11,15451.0,219.0547,219.5038,218.8714,219.1372,15451.0
2022-01-07 14:30:00,239.06,239.93,239.04,239.04,17209.0,219.0914,219.8887,219.0731,219.0731,17209.0
2022-01-07 15:00:00,239.13,239.13,237.96,238.16,23420.0,219.1555,219.1555,218.0833,218.2666,23420.0
2022-01-07 15:30:00,238.07,238.4,237.49,238.09,84697.0,218.1841,218.4865,217.6525,218.2024,84697.0
2022-01-10 09:30:00,237.0,237.0,232.63,232.79,27831.0,217.2035,217.2035,213.1985,213.3451,27831.0
2022-01-10 10:00:00,232.81,234.86,231.62,231.65,21313.0,213.3634,215.2422,212.2729,212.3003,21313.0
2022-01-10 10:30:00,231.65,233.62,231.26,232.16,25109.0,212.3003,214.1058,211.9429,212.7677,25109.0
2022-01-10 11:00:00,232.2,233.19,232.09,232.97,13640.0,212.8044,213.7117,212.7036,213.5101,13640.0
2022-01-10 11:30:00,232.81,232.88,231.41,231.79,12700.0,213.3634,213.4276,212.0804,212.4287,12700.0
2022-01-10 12:00:00,231.71,232.61,231.31,232.1,15817.0,212.3553,213.1802,211.9887,212.7128,15817.0
2022-01-10 12:30:00,232.04,232.04,231.38,231.49,19695.0,212.6578,212.6578,212.0529,212.1537,19695.0
2022-01-10 13:00:00,231.81,231.88,231.5,231.82,11215.0,212.447,212.5111,212.1629,212.4561,11215.0
2022-01-10 13:30:00,231.75,232.94,231.49,232.58,17500.0,212.392,213.4826,212.1537,213.1527,17500.0
2022-01-10 14:00:00,232.96,233.73,232.68,233.1,13461.0,213.5009,214.2066,213.2443,213.6292,13461.0
2022-01-10 14:30:00,233.15,233.72,232.81,233.21,11279.0,213.675,214.1974,213.3634,213.73,11279.0
2022-01-10 15:00:00,233.26,233.34,232.05,232.22,16580.0,213.7759,213.8492,212.6669,212.8227,16580.0
2022-01-10 15:30:00,232.28,234.21,231.9,234.08,74674.0,212.8777,214.6465,212.5295,214.5274,74674.0
2022-01-11 09:30:00,234.64,234.81,231.03,231.36,27062.0,215.0406,215.1964,211.7321,212.0346,27062.0
2022-01-11 10:00:00,231.37,232.75,231.28,231.28,8817.0,212.0437,213.3085,211.9613,211.9613,8817.0
2022-01-11 10:30:00,231.46,231.96,230.57,230.7,17931.0,212.1262,212.5845,211.3106,211.4297,17931.0
2022-01-11 11:00:00,230.86,232.17,230.63,231.67,9163.0,211.5763,212.7769,211.3655,212.3187,9163.0
2022-01-11 11:30:00,231.72,233.34,231.69,232.46,7440.0,212.3645,213.8492,212.337,213.0427,7440.0
2022-01-11 12:00:00,232.38,232.4,231.5,231.51,13177.0,212.9694,212.9877,212.1629,212.172,13177.0
2022-01-11 12:30:00,231.63,232.15,231.47,231.83,23089.0,212.282,212.7586,212.1354,212.4653,23089.0
2022-01-11 13:00:00,231.72,231.72,230.9,230.9,22681.0,212.3645,212.3645,211.613,211.613,22681.0
2022-01-11 13:30:00,230.93,231.72,230.92,231.51,13763.0,211.6405,212.3645,211.6313,212.172,13763.0
2022-01-11 14:00:00,231.57,231.7,230.7,231.6,25144.0,212.227,212.3462,211.4297,212.2545,25144.0
2022-01-11 14:30:00,231.64,232.28,231.52,232.2,17355.0,212.2912,212.8777,212.1812,212.8044,17355.0
2022-01-11 15:00:00,232.21,232.57,232.0,232.21,28942.0,212.8136,213.1435,212.6211,212.8136,28942.0
2022-01-11 15:30:00,232.21,232.34,231.49,232.03,177990.0,212.8136,212.9327,212.1537,212.6486,177990.0
2022-01-12 09:30:00,233.56,236.57,233.26,235.68,37846.0,214.0508,216.8094,213.7759,215.9937,37846.0
2022-01-12 10:00:00,235.71,237.4,235.49,237.1,22561.0,216.0212,217.57,215.8196,217.2951,22561.0
2022-01-12 10:30:00,237.11,237.42,234.96,235.85,28065.0,217.3043,217.5884,215.3339,216.1495,28065.0
2022-01-12 11:00:00,235.65,236.48,235.13,236.33,27696.0,215.9662,216.7269,215.4897,216.5894,27696.0
2022-01-12 11:30:00,236.32,237.8,236.32,237.71,29384.0,216.5803,217.9366,216.5803,217.8542,29384.0
2022-01-12 12:00:00,237.75,238.04,236.79,236.8,8320.0,217.8908,218.1566,217.011,217.0202,8320.0
2022-01-12 12:30:00,236.76,236.76,235.84,236.47,11406.0,216.9835,216.9835,216.1404,216.7177,11406.0
2022-01-12 13:00:00,236.44,236.63,236.13,236.4,9884.0,216.6902,216.8644,216.4061,216.6536,9884.0
2022-01-12 13:30:00,236.41,236.58,235.9,236.11,6586.0,216.6627,216.8185,216.1953,216.3878,6586.0
2022-01-12 14:00:00,235.96,236.76,235.9,236.46,16642.0,216.2503,216.9835,216.1953,216.7086,16642.0
2022-01-12 14:30:00,236.4,236.66,236.0,236.3,7020.0,216.6536,216.8919,216.287,216.5619,7020.0
2022-01-12 15:00:00,236.36,236.6,236.05,236.5,15321.0,216.6169,216.8369,216.3328,216.7452,15321.0
2022-01-12 15:30:00,236.42,237.96,236.1,237.53,57274.0,216.6719,218.0833,216.3786,217.6892,57274.0
2022-01-13 09:30:00,241.16,244.2,240.32,243.43,37096.0,221.016,223.802,220.2461,223.0964,37096.0
2022-01-13 10:00:00,243.6,244.06,242.58,243.61,17660.0,223.2522,223.6737,222.3174,223.2613,17660.0
2022-01-13 10:30:00,243.72,243.72,241.08,242.0,30552.0,223.3621,223.3621,220.9427,221.7858,30552.0
2022-01-13 11:00:00,241.75,242.74,241.56,242.37,16616.0,221.5567,222.464,221.3826,222.1249,16616.0
2022-01-13 11:30:00,242.31,243.44,242.3,242.98,14943.0,222.0699,223.1055,222.0608,222.684,14943.0
2022-01-13 12:00:00,242.85,242.86,241.89,242.22,16167.0,222.5648,222.574,221.685,221.9874,16167.0
2022-01-13 12:30:00,242.04,242.74,241.73,242.04,15189.0,221.8225,222.464,221.5384,221.8225,15189.0
2022-01-13 13:00:00,241.99,243.21,241.88,243.21,20085.0,221.7766,222.8947,221.6758,222.8947,20085.0
2022-01-13 13:30:00,243.16,243.75,242.89,243.59,10325.0,222.8489,223.3896,222.6015,223.243,10325.0
2022-01-13 14:00:00,243.58,243.76,242.59,242.59,29438.0,223.2338,223.3988,222.3265,222.3265,29438.0
2022-01-13 14:30:00,242.47,243.0,241.93,242.77,14419.0,222.2166,222.7023,221.7217,222.4915,14419.0
2022-01-13 15:00:00,242.68,243.11,241.95,242.08,23996.0,222.409,222.8031,221.74,221.8591,23996.0
2022-01-13 15:30:00,242.17,242.39,240.82,241.33,64343.0,221.9416,222.1432,220.7044,221.1718,64343.0
2022-01-14 09:30:00,238.98,240.43,238.2,240.43,25968.0,219.0181,220.347,218.3032,220.347,25968.0
2022-01-14 10:00:00,241.11,241.92,240.03,240.56,15836.0,220.9702,221.7125,219.9804,220.4661,15836.0
2022-01-14 10:30:00,240.87,241.28,240.13,240.76,7884.0,220.7502,221.126,220.072,220.6494,7884.0
2022-01-14 11:00:00,240.95,241.06,239.04,239.65,9352.0,220.8235,220.9243,219.0731,219.6321,9352.0
2022-01-14 11:30:00,239.45,240.18,239.24,239.52,6878.0,219.4488,220.1178,219.2564,219.513,6878.0
2022-01-14 12:00:00,239.75,239.82,238.85,239.09,9783.0,219.7238,219.7879,218.8989,219.1189,9783.0
2022-01-14 12:30:00,238.85,239.44,238.07,238.37,16311.0,218.8989,219.4396,218.1841,218.459,16311.0
2022-01-14 13:00:00,238.35,238.88,237.81,237.96,11850.0,218.4407,218.9264,217.9458,218.0833,11850.0
2022-01-14 13:30:00,237.85,238.54,237.52,238.48,8399.0,217.9825,218.6148,217.68,218.5598,8399.0
2022-01-14 14:00:00,238.21,238.83,238.07,238.2,10301.0,218.3124,218.8806,218.1841,218.3032,10301.0
2022-01-14 14:30:00,238.09,238.85,238.08,238.47,6612.0,218.2024,218.8989,218.1932,218.5507,6612.0
2022-01-14 15:00:00,238.55,239.05,238.17,238.57,10948.0,218.624,219.0822,218.2757,218.6423,10948.0
2022-01-14 15:30:00,238.7,239.67,238.41,239.63,43876.0,218.7615,219.6504,218.4957,219.6138,43876.0
2022-01-18 09:30:00,238.17,238.17,234.37,235.11,50397.0,218.2757,218.2757,214.7931,215.4713,50397.0
2022-01-18 10:00:00,235.1,235.91,234.59,234.91,49807.0,215.4622,216.2045,214.9948,215.288,49807.0
2022-01-18 10:30:00,234.94,236.83,234.9,235.43,28054.0,215.3155,217.0477,215.2789,215.7646,28054.0
2022-01-18 11:00:00,235.65,236.27,235.29,235.95,19415.0,215.9662,216.5344,215.6363,216.2412,19415.0
2022-01-18 11:30:00,235.74,236.29,235.35,235.64,17242.0,216.0487,216.5528,215.6913,215.9571,17242.0
2022-01-18 12:00:00,235.5,236.06,234.82,235.83,20920.0,215.8288,216.342,215.2056,216.1312,20920.0
2022-01-18 12:30:00,235.83,236.58,235.51,235.99,42177.0,216.1312,216.8185,215.8379,216.2778,42177.0
2022-01-18 13:00:00,236.01,236.91,235.95,236.8,28462.0,216.2962,217.121,216.2412,217.0202,28462.0
2022-01-18 13:30:00,236.69,238.05,236.51,237.82,15747.0,216.9194,218.1658,216.7544,217.955,15747.0
2022-01-18 14:00:00,237.73,238.23,237.55,237.61,26932.0,217.8725,218.3307,217.7075,217.7625,26932.0
2022-01-18 14:30:00,237.57,239.18,237.53,238.95,25441.0,217.7258,219.2014,217.6892,218.9906,25441.0
2022-01-18 15:00:00,239.02,239.43,238.51,239.12,49962.0,219.0547,219.4305,218.5873,219.1464,49962.0
2022-01-18 15:30:00,239.11,239.32,237.64,237.9,162260.0,219.1372,219.3297,217.79,218.0283,162260.0
2022-01-19 09:30:00,239.78,242.96,239.06,241.0,26345.0,219.7512,222.6656,219.0914,220.8693,26345.0
2022-01-19 10:00:00,240.28,241.64,237.25,237.72,35593.0,220.2095,221.4559,217.4326,217.8633,35593.0
2022-01-19 10:30:00,237.12,239.75,236.95,239.5,15645.0,217.3134,219.7238,217.1576,219.4946,15645.0
2022-01-19 11:00:00,239.62,239.62,237.67,238.39,17221.0,219.6046,219.6046,217.8175,218.4774,17221.0
2022-01-19 11:30:00,238.55,239.61,238.1,239.61,13385.0,218.624,219.5954,218.2116,219.5954,13385.0
2022-01-19 12:00:00,239.52,239.52,238.38,238.52,10712.0,219.513,219.513,218.4682,218.5965,10712.0
2022-01-19 12:30:00,238.42,238.47,237.43,237.54,8442.0,218.5048,218.5507,217.5975,217.6984,8442.0
2022-01-19 13:00:00,237.5,237.75,236.3,236.3,11656.0,217.6617,217.8908,216.5619,216.5619,11656.0
2022-01-19 13:30:00,236.29,236.83,236.06,236.37,16076.0,216.5528,217.0477,216.342,216.6261,16076.0
2022-01-19 14:00:00,236.38,236.39,235.3,235.3,15544.0,216.6352,216.6444,215.6455,215.6455,15544.0
2022-01-19 14:30:00,235.28,235.4,234.59,235.27,23263.0,215.6271,215.7371,214.9948,215.618,23263.0
2022-01-19 15:00:00,235.38,235.54,234.79,234.8,12164.0,215.7188,215.8654,215.1781,215.1872,12164.0
2022-01-19 15:30:00,234.77,235.35,234.1,234.37,75114.0,215.1597,215.6913,214.5457,214.7931,75114.0
2022-01-20 09:30:00,236.27,236.6,233.56,236.59,13175.0,216.5344,216.8369,214.0508,216.8277,13175.0
2022-01-20 10:00:00,236.62,236.62,234.52,234.92,17183.0,216.8552,216.8552,214.9306,215.2972,17183.0
2022-01-20 10:30:00,235.17,236.38,235.17,236.06,16338.0,215.5263,216.6352,215.5263,216.342,16338.0
2022-01-20 11:00:00,236.25,237.1,235.99,236.81,12808.0,216.5161,217.2951,216.2778,217.0293,12808.0
2022-01-20 11:30:00,237.0,237.53,235.99,236.13,8279.0,217.2035,217.6892,216.2778,216.4061,8279.0
2022-01-20 12:00:00,236.0,236.64,235.59,236.58,18646.0,216.287,216.8735,215.9112,216.8185,18646.0
2022-01-20 12:30:00,236.61,236.88,236.25,236.32,11542.0,216.846,217.0935,216.5161,216.5803,11542.0
2022-01-20 13:00:00,236.31,236.31,235.09,235.09,16027.0,216.5711,216.5711,215.453,215.453,16027.0
2022-01-20 13:30:00,235.22,235.22,234.34,234.42,9610.0,215.5721,215.5721,214.7656,214.839,9610.0
2022-01-20 14:00:00,234.68,235.21,233.67,234.03,21865.0,215.0772,215.563,214.1516,214.4815,21865.0
2022-01-20 14:30:00,233.76,233.77,233.04,233.43,22697.0,214.2341,214.2433,213.5742,213.9317,22697.0
2022-01-20 15:00:00,233.45,233.59,231.7,231.99,19736.0,213.95,214.0783,212.3462,212.6119,19736.0
2022-01-20 15:30:00,231.88,231.91,228.57,229.23,85131.0,212.5111,212.5386,209.4776,210.0825,85131.0
2022-01-21 09:30:00,229.3,230.5,228.52,229.52,27712.0,210.1466,211.2464,209.4318,210.3483,27712.0
2022-01-21 10:00:00,229.86,229.86,226.76,228.49,26496.0,210.6599,210.6599,207.8188,209.4043,26496.0
2022-01-21 10:30:00,228.35,230.13,228.35,229.56,27819.0,209.276,210.9073,209.276,210.3849,27819.0
2022-01-21 11:00:00,229.74,230.55,229.19,229.94,32543.0,210.5499,211.2922,210.0458,210.7332,32543.0
2022-01-21 11:30:00,229.71,229.76,227.29,227.4,21286.0,210.5224,210.5682,208.3045,208.4053,21286.0
2022-01-21 12:00:00,227.26,227.55,226.6,226.68,11329.0,208.277,208.5428,207.6722,207.7455,11329.0
2022-01-21 12:30:00,226.91,227.59,226.61,226.78,21051.0,207.9563,208.5795,207.6813,207.8371,21051.0
2022-01-21 13:00:00,226.98,228.32,226.73,227.82,11133.0,208.0204,209.2485,207.7913,208.7903,11133.0
2022-01-21 13:30:00,227.94,228.72,227.04,227.25,14670.0,208.9002,209.6151,208.0754,208.2679,14670.0
2022-01-21 14:00:00,227.46,227.93,226.48,226.56,12675.0,208.4603,208.8911,207.5622,207.6355,12675.0
2022-01-21 14:30:00,226.5,227.09,225.65,225.92,22145.0,207.5805,208.1212,206.8015,207.049,22145.0
2022-01-21 15:00:00,225.94,226.34,224.94,225.14,19069.0,207.0673,207.4339,206.1508,206.3341,19069.0
2022-01-21 15:30:00,225.28,226.52,225.12,226.15,89238.0,206.4624,207.5989,206.3158,207.2598,89238.0
2022-01-24 09:30:00,221.48,226.9,221.48,224.36,47775.0,202.9798,207.9471,202.9798,205.6193,47775.0
2022-01-24 10:00:00,224.31,225.52,222.41,225.47,26425.0,205.5735,206.6824,203.8322,206.6366,26425.0
2022-01-24 10:30:00,225.55,227.09,225.38,225.91,18046.0,206.7099,208.1212,206.5541,207.0398,18046.0
2022-01-24 11:00:00,225.71,226.22,225.0,226.06,11227.0,206.8565,207.3239,206.2058,207.1773,11227.0
2022-01-24 11:30:00,225.61,226.74,224.46,226.45,23259.0,206.7649,207.8005,205.7109,207.5347,23259.0
2022-01-24 12:00:00,226.12,226.4,223.89,224.42,28815.0,207.2323,207.4889,205.1885,205.6743,28815.0
2022-01-24 12:30:00,224.36,225.27,223.53,225.27,44661.0,205.6193,206.4533,204.8586,206.4533,44661.0
2022-01-24 13:00:00,225.52,228.09,225.05,226.93,17710.0,206.6824,209.0377,206.2516,207.9746,17710.0
2022-01-24 13:30:00,226.94,229.15,226.74,229.15,25839.0,207.9838,210.0092,207.8005,210.0092,25839.0
2022-01-24 14:00:00,228.85,229.93,227.45,227.62,20500.0,209.7342,210.724,208.4512,208.607,20500.0
2022-01-24 14:30:00,228.11,228.55,227.35,228.31,15234.0,209.056,209.4593,208.3595,209.2393,15234.0
2022-01-24 15:00:00,228.96,230.26,228.92,229.83,23856.0,209.835,211.0265,209.7984,210.6324,23856.0
2022-01-24 15:30:00,228.98,233.24,228.98,232.89,97559.0,209.8534,213.7575,209.8534,213.4368,97559.0
2022-01-25 09:30:00,229.68,231.02,226.24,227.41,23174.0,210.4949,211.723,207.3422,208.4145,23174.0
2022-01-25 10:00:00,227.56,229.38,226.59,228.98,20837.0,208.552,210.22,207.663,209.8534,20837.0
2022-01-25 10:30:00,229.18,230.4,228.74,228.92,12368.0,210.0367,211.1548,209.6334,209.7984,12368.0
2022-01-25 11:00:00,229.04,230.5,228.18,230.5,11700.0,209.9084,211.2464,209.1202,211.2464,11700.0
2022-01-25 11:30:00,230.19,230.19,228.63,229.13,22616.0,210.9623,210.9623,209.5326,209.9908,22616.0
2022-01-25 12:00:00,229.03,230.51,228.61,230.18,15071.0,209.8992,211.2556,209.5143,210.9531,15071.0
2022-01-25 12:30:00,230.22,230.22,228.89,229.44,9687.0,210.9898,210.9898,209.7709,210.2749,9687.0
2022-01-25 13:00:00,229.33,229.94,228.59,229.93,12595.0,210.1741,210.7332,209.4959,210.724,12595.0
2022-01-25 13:30:00,229.82,231.47,229.81,231.24,10773.0,210.6232,212.1354,210.614,211.9246,10773.0
2022-01-25 14:00:00,231.27,231.61,230.62,231.02,14255.0,211.9521,212.2637,211.3564,211.723,14255.0
2022-01-25 14:30:00,231.02,232.5,230.39,232.43,12593.0,211.723,213.0793,211.1456,213.0152,12593.0
2022-01-25 15:00:00,232.27,232.29,230.3,230.34,15737.0,212.8686,212.8869,211.0631,211.0998,15737.0
2022-01-25 15:30:00,230.35,231.46,229.57,230.19,46708.0,211.1089,212.1262,210.3941,210.9623,46708.0
2022-01-26 09:30:00,232.19,232.3,230.01,231.33,23704.0,212.7952,212.8961,210.7973,212.0071,23704.0
2022-01-26 10:00:00,231.43,231.68,228.86,229.03,18438.0,212.0987,212.3278,209.7434,209.8992,18438.0
2022-01-26 10:30:00,228.69,229.07,227.81,228.11,14214.0,209.5876,209.9359,208.7811,209.056,14214.0
2022-01-26 11:00:00,228.08,229.03,227.35,228.69,16734.0,209.0285,209.8992,208.3595,209.5876,16734.0
2022-01-26 11:30:00,228.69,229.67,228.69,229.66,13177.0,209.5876,210.4857,209.5876,210.4766,13177.0
2022-01-26 12:00:00,229.98,229.98,228.13,228.59,10671.0,210.7698,210.7698,209.0744,209.4959,10671.0
2022-01-26 12:30:00,228.66,228.66,228.04,228.22,11763.0,209.5601,209.5601,208.9919,209.1569,11763.0
2022-01-26 13:00:00,228.22,228.59,227.67,228.09,13960.0,209.1569,209.4959,208.6528,209.0377,13960.0
2022-01-26 13:30:00,228.13,229.15,227.93,228.85,10769.0,209.0744,210.0092,208.8911,209.7342,10769.0
2022-01-26 14:00:00,229.2,230.03,228.27,229.71,20334.0,210.055,210.8157,209.2027,210.5224,20334.0
2022-01-26 14:30:00,229.36,229.68,225.66,226.91,23148.0,210.2016,210.4949,206.8107,207.9563,23148.0
2022-01-26 15:00:00,226.73,226.73,223.79,225.18,68314.0,207.7913,207.7913,205.0969,206.3708,68314.0
2022-01-26 15:30:00,225.16,226.06,224.51,224.86,99765.0,206.3525,207.1773,205.7567,206.0775,99765.0
2022-01-27 09:30:00,227.66,229.68,227.08,228.03,17875.0,208.6436,210.4949,208.1121,208.9827,17875.0
2022-01-27 10:00:00,227.82,229.01,227.27,227.37,20886.0,208.7903,209.8809,208.2862,208.3779,20886.0
2022-01-27 10:30:00,227.16,228.96,226.66,228.6,14530.0,208.1854,209.835,207.7272,209.5051,14530.0
2022-01-27 11:00:00,228.76,229.52,227.32,228.07,15088.0,209.6517,210.3483,208.332,209.0194,15088.0
2022-01-27 11:30:00,228.5,229.01,227.71,228.18,14030.0,209.4135,209.8809,208.6895,209.1202,14030.0
2022-01-27 12:00:00,228.31,228.32,226.51,226.77,14397.0,209.2393,209.2485,207.5897,207.828,14397.0
2022-01-27 12:30:00,226.76,226.89,225.23,226.44,11870.0,207.8188,207.9379,206.4166,207.5255,11870.0
2022-01-27 13:00:00,226.11,226.53,224.94,225.06,13571.0,207.2231,207.608,206.1508,206.2608,13571.0
2022-01-27 13:30:00,225.4,225.83,225.0,225.36,14309.0,206.5724,206.9665,206.2058,206.5357,14309.0
2022-01-27 14:00:00,225.88,226.75,225.04,225.26,14932.0,207.0123,207.8096,206.2425,206.4441,14932.0
2022-01-27 14:30:00,225.16,226.16,225.0,225.43,14882.0,206.3525,207.2689,206.2058,206.5999,14882.0
2022-01-27 15:00:00,225.53,226.38,225.0,225.96,9760.0,206.6915,207.4705,206.2058,207.0856,9760.0
2022-01-27 15:30:00,226.02,226.71,225.02,225.06,45266.0,207.1406,207.773,206.2241,206.2608,45266.0
2022-01-28 09:30:00,223.77,225.52,222.76,224.15,26657.0,205.0786,206.6824,204.1529,205.4268,26657.0
2022-01-28 10:00:00,224.86,225.4,223.76,224.35,10815.0,206.0775,206.5724,205.0694,205.6101,10815.0
2022-01-28 10:30:00,224.18,224.82,222.31,224.75,19634.0,205.4543,206.0409,203.7405,205.9767,19634.0
2022-01-28 11:00:00,224.68,226.09,224.42,225.24,12644.0,205.9125,207.2048,205.6743,206.4258,12644.0
2022-01-28 11:30:00,225.16,225.94,224.79,225.71,11378.0,206.3525,207.0673,206.0134,206.8565,11378.0
2022-01-28 12:00:00,225.72,225.78,224.85,225.22,11720.0,206.8657,206.9207,206.0683,206.4074,11720.0
2022-01-28 12:30:00,225.19,225.41,224.78,225.03,16538.0,206.3799,206.5816,206.0042,206.2333,16538.0
2022-01-28 13:00:00,225.16,226.04,224.78,225.56,10094.0,206.3525,207.1589,206.0042,206.719,10094.0
2022-01-28 13:30:00,225.83,226.42,225.59,225.88,22479.0,206.9665,207.5072,206.7465,207.0123,22479.0
2022-01-28 14:00:00,225.91,226.34,224.28,224.42,25035.0,207.0398,207.4339,205.546,205.6743,25035.0
2022-01-28 14:30:00,224.6,226.02,224.18,226.02,18005.0,205.8392,207.1406,205.4543,207.1406,18005.0
2022-01-28 15:00:00,226.16,227.09,225.8,226.91,14447.0,207.2689,208.1212,206.939,207.9563,14447.0
2022-01-28 15:30:00,226.96,228.32,226.36,228.21,64596.0,208.0021,209.2485,207.4522,209.1477,64596.0
2022-01-31 09:30:00,226.73,229.41,226.0,229.38,19942.0,207.7913,210.2475,207.1223,210.22,19942.0
2022-01-31 10:00:00,229.54,230.28,228.94,229.52,15466.0,210.3666,211.0448,209.8167,210.3483,15466.0
2022-01-31 10:30:00,229.5,230.61,229.11,230.25,14769.0,210.3299,211.3472,209.9725,211.0173,14769.0
2022-01-31 11:00:00,230.74,230.85,229.35,229.49,22842.0,211.4664,211.5672,210.1925,210.3208,22842.0
2022-01-31 11:30:00,229.54,230.0,228.87,229.44,16947.0,210.3666,210.7882,209.7526,210.2749,16947.0
2022-01-31 12:00:00,229.5,230.57,229.2,230.13,76593.0,210.3299,211.3106,210.055,210.9073,76593.0
2022-01-31 12:30:00,230.31,230.39,229.72,230.29,14668.0,211.0723,211.1456,210.5316,211.0539,14668.0
2022-01-31 13:00:00,230.07,231.34,230.0,230.94,22438.0,210.8523,212.0162,210.7882,211.6497,22438.0
2022-01-31 13:30:00,231.21,231.29,230.68,231.11,10804.0,211.8971,211.9704,211.4114,211.8055,10804.0
2022-01-31 14:00:00,231.03,231.39,230.76,231.32,11848.0,211.7321,212.0621,211.4847,211.9979,11848.0
2022-01-31 14:30:00,231.43,231.92,230.85,231.4,19079.0,212.0987,212.5478,211.5672,212.0712,19079.0
2022-01-31 15:00:00,231.59,231.62,230.2,230.5,22666.0,212.2454,212.2729,210.9715,211.2464,22666.0
2022-01-31 15:30:00,230.5,231.86,230.28,231.48,77955.0,211.2464,212.4928,211.0448,212.1445,77955.0
2022-02-01 09:30:00,231.11,232.49,230.6,231.06,27850.0,211.8055,213.0702,211.3381,211.7596,27850.0
2022-02-01 10:00:00,230.44,231.31,229.21,230.52,28418.0,211.1914,211.9887,210.0642,211.2647,28418.0
2022-02-01 10:30:00,230.51,232.01,230.5,231.49,18984.0,211.2556,212.6303,211.2464,212.1537,18984.0
2022-02-01 11:00:00,231.64,232.3,231.29,231.74,22093.0,212.2912,212.8961,211.9704,212.3828,22093.0
2022-02-01 11:30:00,231.83,232.27,230.55,232.27,17585.0,212.4653,212.8686,211.2922,212.8686,17585.0
2022-02-01 12:00:00,232.42,233.02,231.95,232.13,12552.0,213.006,213.5559,212.5753,212.7403,12552.0
2022-02-01 12:30:00,232.43,233.43,232.35,233.43,9926.0,213.0152,213.9317,212.9419,213.9317,9926.0
2022-02-01 13:00:00,233.39,233.44,232.51,232.93,7560.0,213.895,213.9408,213.0885,213.4734,7560.0
2022-02-01 13:30:00,232.8,233.79,232.75,233.41,8742.0,213.3543,214.2616,213.3085,213.9133,8742.0
2022-02-01 14:00:00,233.3,233.57,233.04,233.5,10690.0,213.8125,214.06,213.5742,213.9958,10690.0
2022-02-01 14:30:00,233.55,234.2,233.44,234.2,10075.0,214.0416,214.6373,213.9408,214.6373,10075.0
2022-02-01 15:00:00,234.1,234.71,234.02,234.35,17439.0,214.5457,215.1047,214.4724,214.7748,17439.0
2022-02-01 15:30:00,234.43,235.35,234.43,234.77,56798.0,214.8481,215.6913,214.8481,215.1597,56798.0
2022-02-02 09:30:00,235.45,237.39,234.28,234.45,15666.0,215.7829,217.5609,214.7107,214.8665,15666.0
2022-02-02 10:00:00,234.67,235.49,232.41,233.08,12292.0,215.0681,215.8196,212.9969,213.6109,12292.0
2022-02-02 10:30:00,233.07,235.28,233.07,234.19,15337.0,213.6017,215.6271,213.6017,214.6282,15337.0
2022-02-02 11:00:00,234.31,234.68,233.82,234.64,21283.0,214.7382,215.0772,214.2891,215.0406,21283.0
2022-02-02 11:30:00,234.35,236.38,234.22,234.94,17531.0,214.7748,216.6352,214.6557,215.3155,17531.0
2022-02-02 12:00:00,235.08,235.54,234.95,235.08,11805.0,215.4438,215.8654,215.3247,215.4438,11805.0
2022-02-02 12:30:00,235.0,235.81,234.96,235.81,15674.0,215.3705,216.1129,215.3339,216.1129,15674.0
2022-02-02 13:00:00,235.67,236.23,234.88,234.99,19130.0,215.9846,216.4978,215.2605,215.3614,19130.0
2022-02-02 13:30:00,235.01,235.94,234.98,235.66,26321.0,215.3797,216.232,215.3522,215.9754,26321.0
2022-02-02 14:00:00,235.61,235.85,235.34,235.47,31131.0,215.9296,216.1495,215.6821,215.8013,31131.0
2022-02-02 14:30:00,235.54,236.77,235.28,236.47,16109.0,215.8654,216.9927,215.6271,216.7177,16109.0
2022-02-02 15:00:00,236.31,237.11,236.31,236.52,48113.0,216.5711,217.3043,216.5711,216.7636,48113.0
2022-02-02 15:30:00,236.41,237.37,236.24,236.78,71749.0,216.6627,217.5426,216.5069,217.0018,71749.0
2022-02-03 09:30:00,235.99,235.99,233.8,233.8,15446.0,216.2778,216.2778,214.2708,214.2708,15446.0
2022-02-03 10:00:00,233.49,234.47,233.46,234.2,10139.0,213.9866,214.8848,213.9592,214.6373,10139.0
2022-02-03 10:30:00,234.4,235.51,234.14,235.2,26718.0,214.8206,215.8379,214.5824,215.5538,26718.0
2022-02-03 11:00:00,235.3,235.31,234.52,235.01,7360.0,215.6455,215.6546,214.9306,215.3797,7360.0
2022-02-03 11:30:00,234.98,235.19,232.95,232.96,11408.0,215.3522,215.5446,213.4918,213.5009,11408.0
2022-02-03 12:00:00,232.81,233.89,232.51,233.43,10091.0,213.3634,214.3532,213.0885,213.9317,10091.0
2022-02-03 12:30:00,233.37,233.92,233.23,233.6,9477.0,213.8767,214.3807,213.7484,214.0875,9477.0
2022-02-03 13:00:00,233.96,233.96,233.21,233.21,9594.0,214.4174,214.4174,213.73,213.73,9594.0
2022-02-03 13:30:00,233.28,234.55,233.28,234.09,12034.0,213.7942,214.9581,213.7942,214.5365,12034.0
2022-02-03 14:00:00,233.82,234.44,233.58,233.8,21331.0,214.2891,214.8573,214.0691,214.2708,21331.0
2022-02-03 14:30:00,233.74,234.1,233.38,233.82,19433.0,214.2158,214.5457,213.8858,214.2891,19433.0
2022-02-03 15:00:00,233.9,234.54,233.21,234.03,26358.0,214.3624,214.9489,213.73,214.4815,26358.0
2022-02-03 15:30:00,233.93,233.97,232.17,232.52,81972.0,214.3899,214.4266,212.7769,213.0977,81972.0
2022-02-04 09:30:00,231.53,231.63,227.29,227.68,22829.0,212.1904,212.282,208.3045,208.662,22829.0
2022-02-04 10:00:00,227.78,227.78,225.41,225.84,16598.0,208.7536,208.7536,206.5816,206.9757,16598.0
2022-02-04 10:30:00,225.96,226.0,223.34,223.84,25835.0,207.0856,207.1223,204.6845,205.1427,25835.0
2022-02-04 11:00:00,223.95,225.6,223.75,225.59,15864.0,205.2435,206.7557,205.0602,206.7465,15864.0
2022-02-04 11:30:00,225.56,227.2,225.56,226.85,17538.0,206.719,208.2221,206.719,207.9013,17538.0
2022-02-04 12:00:00,226.73,227.2,226.32,227.05,10511.0,207.7913,208.2221,207.4156,208.0846,10511.0
2022-02-04 12:30:00,227.0,227.81,226.78,227.75,9373.0,208.0388,208.7811,207.8371,208.7261,9373.0
2022-02-04 13:00:00,227.82,228.65,227.68,228.08,8835.0,208.7903,209.5509,208.662,209.0285,8835.0
2022-02-04 13:30:00,228.0,228.25,227.18,227.4,15663.0,208.9552,209.1843,208.2037,208.4053,15663.0
2022-02-04 14:00:00,227.51,227.85,226.72,227.03,11256.0,208.5062,208.8178,207.7821,208.0663,11256.0
2022-02-04 14:30:00,227.13,228.29,226.98,228.11,26920.0,208.1579,209.221,208.0204,209.056,26920.0
2022-02-04 15:00:00,228.0,229.32,228.0,228.69,25542.0,208.9552,210.165,208.9552,209.5876,25542.0
2022-02-04 15:30:00,228.76,229.14,226.96,226.99,156916.0,209.6517,210.0,208.0021,208.0296,156916.0
2022-02-07 09:30:00,228.44,228.97,226.52,226.73,24332.0,209.3585,209.8442,207.5989,207.7913,24332.0
2022-02-07 10:00:00,226.92,227.01,225.34,227.0,38302.0,207.9654,208.0479,206.5174,208.0388,38302.0
2022-02-07 10:30:00,227.2,227.35,225.92,226.56,19207.0,208.2221,208.3595,207.049,207.6355,19207.0
2022-02-07 11:00:00,226.42,226.42,225.01,225.01,24387.0,207.5072,207.5072,206.215,206.215,24387.0
2022-02-07 11:30:00,225.1,225.4,223.93,225.4,45554.0,206.2975,206.5724,205.2252,206.5724,45554.0
2022-02-07 12:00:00,225.15,225.45,224.8,225.16,10820.0,206.3433,206.6182,206.0225,206.3525,10820.0
2022-02-07 12:30:00,225.0,227.08,224.94,226.71,14339.0,206.2058,208.1121,206.1508,207.773,14339.0
2022-02-07 13:00:00,226.66,227.33,226.6,227.13,5997.0,207.7272,208.3412,207.6722,208.1579,5997.0
2022-02-07 13:30:00,227.18,227.33,226.65,227.06,9760.0,208.2037,208.3412,207.718,208.0937,9760.0
2022-02-07 14:00:00,226.97,227.46,226.83,227.37,12010.0,208.0113,208.4603,207.883,208.3779,12010.0
2022-02-07 14:30:00,227.41,227.85,227.29,227.44,14320.0,208.4145,208.8178,208.3045,208.442,14320.0
2022-02-07 15:00:00,227.36,228.18,226.75,226.87,24818.0,208.3687,209.1202,207.8096,207.9196,24818.0
2022-02-07 15:30:00,226.88,227.23,225.39,225.94,58285.0,207.9288,208.2495,206.5632,207.0673,58285.0
2022-02-08 09:30:00,226.7,228.98,226.06,228.78,21574.0,207.7638,209.8534,207.1773,209.6701,21574.0
2022-02-08 10:00:00,228.75,229.95,227.57,229.83,21827.0,209.6426,210.7423,208.5611,210.6324,21827.0
2022-02-08 10:30:00,229.74,230.28,229.52,229.92,14725.0,210.5499,211.0448,210.3483,210.7149,14725.0
2022-02-08 11:00:00,229.87,230.68,229.86,230.44,12128.0,210.669,211.4114,210.6599,211.1914,12128.0
2022-02-08 11:30:00,230.46,231.56,230.46,231.35,11147.0,211.2097,212.2179,211.2097,212.0254,11147.0
2022-02-08 12:00:00,231.35,231.52,230.76,231.09,10029.0,212.0254,212.1812,211.4847,211.7871,10029.0
2022-02-08 12:30:00,231.32,231.57,230.87,230.87,9323.0,211.9979,212.227,211.5855,211.5855,9323.0
2022-02-08 13:00:00,230.86,231.11,230.21,230.43,13068.0,211.5763,211.8055,210.9806,211.1823,13068.0
2022-02-08 13:30:00,230.38,230.75,229.9,230.1,17329.0,211.1364,211.4755,210.6965,210.8798,17329.0
2022-02-08 14:00:00,230.12,230.26,229.43,229.52,14179.0,210.8981,211.0265,210.2658,210.3483,14179.0
2022-02-08 14:30:00,229.43,229.79,229.08,229.61,17734.0,210.2658,210.5957,209.945,210.4307,17734.0
2022-02-08 15:00:00,229.6,230.39,229.43,230.14,29920.0,210.4216,211.1456,210.2658,210.9165,29920.0
2022-02-08 15:30:00,230.23,230.58,229.83,230.28,49890.0,210.999,211.3197,210.6324,211.0448,49890.0
2022-02-09 09:30:00,231.92,234.23,230.42,233.46,49048.0,212.5478,214.6648,211.1731,213.9592,49048.0
2022-02-09 10:00:00,233.44,233.94,232.8,233.15,7674.0,213.9408,214.3991,213.3543,213.675,7674.0
2022-02-09 10:30:00,233.15,233.89,233.1,233.11,9221.0,213.675,214.3532,213.6292,213.6384,9221.0
2022-02-09 11:00:00,233.19,233.71,232.77,232.94,10703.0,213.7117,214.1883,213.3268,213.4826,10703.0
2022-02-09 11:30:00,232.63,232.65,232.16,232.49,7805.0,213.1985,213.2168,212.7677,213.0702,7805.0
2022-02-09 12:00:00,232.75,232.84,232.0,232.23,6789.0,213.3085,213.3909,212.6211,212.8319,6789.0
2022-02-09 12:30:00,232.26,232.55,232.13,232.4,17972.0,212.8594,213.1252,212.7403,212.9877,17972.0
2022-02-09 13:00:00,232.42,232.56,232.16,232.55,7362.0,213.006,213.1343,212.7677,213.1252,7362.0
2022-02-09 13:30:00,232.55,232.88,232.33,232.73,24088.0,213.1252,213.4276,212.9235,213.2901,24088.0
2022-02-09 14:00:00,232.56,233.15,232.56,232.77,10913.0,213.1343,213.675,213.1343,213.3268,10913.0
2022-02-09 14:30:00,232.91,233.02,232.35,232.53,11122.0,213.4551,213.5559,212.9419,213.1068,11122.0
2022-02-09 15:00:00,232.54,232.54,231.7,232.06,18898.0,213.116,213.116,212.3462,212.6761,18898.0
2022-02-09 15:30:00,232.02,232.5,231.55,232.31,54646.0,212.6394,213.0793,212.2087,212.9052,54646.0
2022-02-10 09:30:00,223.12,225.0,221.86,224.89,190025.0,204.4829,206.2058,203.3281,206.105,190025.0
2022-02-10 10:00:00,224.83,224.89,221.59,222.86,83880.0,206.05,206.105,203.0807,204.2446,83880.0
2022-02-10 10:30:00,223.0,223.84,222.22,223.36,81862.0,204.3729,205.1427,203.658,204.7028,81862.0
2022-02-10 11:00:00,223.37,225.23,223.22,224.21,83356.0,204.712,206.4166,204.5745,205.4818,83356.0
2022-02-10 11:30:00,224.2,225.84,223.1,225.69,91364.0,205.4726,206.9757,204.4645,206.8382,91364.0
2022-02-10 12:00:00,225.75,228.73,225.37,228.72,93756.0,206.8932,209.6243,206.5449,209.6151,93756.0
2022-02-10 12:30:00,228.59,229.32,226.98,227.08,71853.0,209.4959,210.165,208.0204,208.1121,71853.0
2022-02-10 13:00:00,227.04,227.21,225.19,225.2,84259.0,208.0754,208.2312,206.3799,206.3891,84259.0
2022-02-10 13:30:00,225.2,225.72,225.0,225.72,61329.0,206.3891,206.8657,206.2058,206.8657,61329.0
2022-02-10 14:00:00,225.6,225.6,224.63,225.36,51268.0,206.7557,206.7557,205.8667,206.5357,51268.0
2022-02-10 14:30:00,225.38,225.51,223.96,223.98,60482.0,206.5541,206.6732,205.2527,205.271,60482.0
2022-02-10 15:00:00,224.05,224.18,222.48,223.24,44885.0,205.3352,205.4543,203.8963,204.5928,44885.0
2022-02-10 15:30:00,223.13,223.38,221.36,222.72,158140.0,204.492,204.7211,202.8699,204.1163,158140.0
2022-02-11 09:30:00,224.58,226.88,223.2,225.15,63372.0,205.8209,207.9288,204.5562,206.3433,63372.0
2022-02-11 10:00:00,225.35,226.48,223.86,224.7,35094.0,206.5266,207.5622,205.161,205.9309,35094.0
2022-02-11 10:30:00,224.69,224.83,223.84,224.53,28383.0,205.9217,206.05,205.1427,205.7751,28383.0
2022-02-11 11:00:00,224.73,225.65,224.4,225.05,19056.0,205.9584,206.8015,205.6559,206.2516,19056.0
2022-02-11 11:30:00,225.1,225.23,224.41,225.05,14830.0,206.2975,206.4166,205.6651,206.2516,14830.0
2022-02-11 12:00:00,225.04,225.1,224.37,224.85,17066.0,206.2425,206.2975,205.6284,206.0683,17066.0
2022-02-11 12:30:00,224.75,224.96,224.15,224.41,25174.0,205.9767,206.1692,205.4268,205.6651,25174.0
2022-02-11 13:00:00,224.42,224.58,223.69,223.71,24514.0,205.6743,205.8209,205.0052,205.0236,24514.0
2022-02-11 13:30:00,223.48,223.66,221.09,221.57,64913.0,204.8128,204.9777,202.6224,203.0623,64913.0
2022-02-11 14:00:00,221.45,222.99,221.28,221.8,38012.0,202.9523,204.3637,202.7965,203.2731,38012.0
2022-02-11 14:30:00,221.79,223.37,221.79,222.98,18236.0,203.2639,204.712,203.2639,204.3545,18236.0
2022-02-11 15:00:00,222.84,223.64,222.23,222.97,38026.0,204.2262,204.9594,203.6672,204.3454,38026.0
2022-02-11 15:30:00,222.87,223.35,221.62,223.1,91082.0,204.2537,204.6936,203.1081,204.4645,91082.0
2022-02-14 09:30:00,222.99,224.3,221.47,221.5,48314.0,204.3637,205.5643,202.9707,202.9982,48314.0
2022-02-14 10:00:00,221.16,222.69,220.21,221.96,72429.0,202.6866,204.0888,201.8159,203.4197,72429.0
2022-02-14 10:30:00,221.62,221.74,220.08,220.61,22519.0,203.1081,203.2181,201.6968,202.1825,22519.0
2022-02-14 11:00:00,220.78,222.34,220.61,222.0,18189.0,202.3383,203.768,202.1825,203.4564,18189.0
2022-02-14 11:30:00,221.88,222.53,221.42,222.5,19308.0,203.3464,203.9421,202.9249,203.9146,19308.0
2022-02-14 12:00:00,222.33,223.74,222.21,223.68,24861.0,203.7588,205.0511,203.6489,204.9961,24861.0
2022-02-14 12:30:00,223.63,223.99,223.24,223.65,29716.0,204.9503,205.2802,204.5928,204.9686,29716.0
2022-02-14 13:00:00,223.52,224.1,223.03,223.13,30040.0,204.8494,205.381,204.4004,204.492,30040.0
2022-02-14 13:30:00,223.06,223.33,221.58,221.83,31069.0,204.4279,204.6753,203.0715,203.3006,31069.0
2022-02-14 14:00:00,221.7,222.67,221.55,222.37,31391.0,203.1815,204.0704,203.044,203.7955,31391.0
2022-02-14 14:30:00,222.39,224.47,221.97,223.9,54446.0,203.8138,205.7201,203.4289,205.1977,54446.0
2022-02-14 15:00:00,224.0,225.08,223.75,224.86,100636.0,205.2893,206.2791,205.0602,206.0775,100636.0
2022-02-14 15:30:00,224.85,225.84,224.07,224.27,237717.0,206.0683,206.9757,205.3535,205.5368,237717.0
2022-02-15 09:30:00,216.38,218.93,214.4,217.34,292183.0,198.3058,200.6428,196.4912,199.1857,292183.0
2022-02-15 10:00:00,217.34,219.55,216.7,218.51,101448.0,199.1857,201.2111,198.5991,200.2579,101448.0
2022-02-15 10:30:00,218.51,218.98,217.46,218.89,89106.0,200.2579,200.6887,199.2956,200.6062,89106.0
2022-02-15 11:00:00,218.89,220.48,217.9,218.05,83698.0,200.6062,202.0634,199.6989,199.8363,83698.0
2022-02-15 11:30:00,218.13,220.81,218.08,220.06,47094.0,199.9097,202.3658,199.8638,201.6785,47094.0
2022-02-15 12:00:00,220.06,221.17,219.93,221.12,67705.0,201.6785,202.6957,201.5593,202.6499,67705.0
2022-02-15 12:30:00,221.15,222.2,221.04,222.19,44512.0,202.6774,203.6397,202.5766,203.6305,44512.0
2022-02-15 13:00:00,222.32,224.58,222.32,224.33,65132.0,203.7497,205.8209,203.7497,205.5918,65132.0
2022-02-15 13:30:00,224.41,225.25,223.23,224.89,77318.0,205.6651,206.4349,204.5837,206.105,77318.0
2022-02-15 14:00:00,224.86,224.97,223.05,223.71,57118.0,206.0775,206.1783,204.4187,205.0236,57118.0
2022-02-15 14:30:00,223.75,224.61,223.45,223.75,67871.0,205.0602,205.8484,204.7853,205.0602,67871.0
2022-02-15 15:00:00,223.62,224.14,222.32,223.55,107026.0,204.9411,205.4177,203.7497,204.8769,107026.0
2022-02-15 15:30:00,223.53,223.8,222.08,222.6,279514.0,204.8586,205.1061,203.5297,204.0063,279514.0
2022-02-16 09:30:00,221.27,225.78,220.98,224.37,50522.0,202.7874,206.9207,202.5216,205.6284,50522.0
2022-02-16 10:00:00,224.31,224.86,220.56,221.2,43286.0,205.5735,206.0775,202.1367,202.7232,43286.0
2022-02-16 10:30:00,221.39,222.44,218.87,219.38,46993.0,202.8974,203.8597,200.5879,201.0553,46993.0
2022-02-16 11:00:00,219.43,221.64,219.43,220.83,40068.0,201.1011,203.1265,201.1011,202.3841,40068.0
2022-02-16 11:30:00,220.79,221.07,220.14,220.78,28671.0,202.3475,202.6041,201.7518,202.3383,28671.0
2022-02-16 12:00:00,220.86,221.31,220.33,221.13,39244.0,202.4116,202.824,201.9259,202.6591,39244.0
2022-02-16 12:30:00,221.08,222.42,220.26,221.88,48685.0,202.6133,203.8413,201.8617,203.3464,48685.0
2022-02-16 13:00:00,221.91,222.25,221.74,222.18,24847.0,203.3739,203.6855,203.2181,203.6214,24847.0
2022-02-16 13:30:00,222.16,222.39,221.82,221.99,21294.0,203.603,203.8138,203.2914,203.4472,21294.0
2022-02-16 14:00:00,222.14,223.48,221.54,223.35,33172.0,203.5847,204.8128,203.0348,204.6936,33172.0
2022-02-16 14:30:00,223.43,223.71,221.98,222.37,37194.0,204.767,205.0236,203.4381,203.7955,37194.0
2022-02-16 15:00:00,222.46,222.58,221.76,222.31,133696.0,203.878,203.988,203.2365,203.7405,133696.0
2022-02-16 15:30:00,222.26,223.12,221.9,222.42,147630.0,203.6947,204.4829,203.3648,203.8413,147630.0
2022-02-17 09:30:00,222.37,223.01,220.07,220.49,27405.0,203.7955,204.382,201.6876,202.0725,27405.0
2022-02-17 10:00:00,220.41,221.04,220.02,220.97,45958.0,201.9992,202.5766,201.6418,202.5124,45958.0
2022-02-17 10:30:00,220.93,221.34,220.24,220.79,32149.0,202.4758,202.8515,201.8434,202.3475,32149.0
2022-02-17 11:00:00,220.78,221.2,219.69,220.1,81375.0,202.3383,202.7232,201.3394,201.7151,81375.0
2022-02-17 11:30:00,220.16,221.83,219.93,221.13,21695.0,201.7701,203.3006,201.5593,202.6591,21695.0
2022-02-17 12:00:00,221.1,221.28,220.61,221.03,41237.0,202.6316,202.7965,202.1825,202.5674,41237.0
2022-02-17 12:30:00,221.05,221.46,220.77,221.15,17420.0,202.5858,202.9615,202.3291,202.6774,17420.0
2022-02-17 13:00:00,221.16,222.36,221.15,222.24,21174.0,202.6866,203.7863,202.6774,203.6764,21174.0
2022-02-17 13:30:00,222.28,222.67,221.4,221.47,26023.0,203.713,204.0704,202.9065,202.9707,26023.0
2022-02-17 14:00:00,221.48,221.58,220.26,220.37,43703.0,202.9798,203.0715,201.8617,201.9626,43703.0
2022-02-17 14:30:00,220.28,221.16,220.19,220.96,31823.0,201.8801,202.6866,201.7976,202.5033,31823.0
2022-02-17 15:00:00,220.89,221.19,219.84,220.43,32353.0,202.4391,202.7141,201.4768,202.0175,32353.0
2022-02-17 15:30:00,220.37,220.97,219.81,220.4,141147.0,201.9626,202.5124,201.4493,201.9901,141147.0
2022-02-18 09:30:00,219.84,221.5,219.71,221.3,49955.0,201.4768,202.9982,201.3577,202.8149,49955.0
2022-02-18 10:00:00,221.37,221.5,220.08,220.41,76726.0,202.879,202.9982,201.6968,201.9992,76726.0
2022-02-18 10:30:00,220.22,220.75,219.88,219.96,15934.0,201.8251,202.3108,201.5135,201.5868,15934.0
2022-02-18 11:00:00,219.83,219.83,218.97,219.08,16559.0,201.4677,201.4677,200.6795,200.7803,16559.0
2022-02-18 11:30:00,219.08,219.13,217.55,217.55,28364.0,200.7803,200.8261,199.3781,199.3781,28364.0
2022-02-18 12:00:00,217.56,217.98,217.08,217.88,23426.0,199.3873,199.7722,198.9474,199.6805,23426.0
2022-02-18 12:30:00,217.7,218.81,217.62,218.39,16937.0,199.5156,200.5329,199.4423,200.1479,16937.0
2022-02-18 13:00:00,218.51,219.26,218.31,218.83,13130.0,200.2579,200.9453,200.0746,200.5512,13130.0
2022-02-18 13:30:00,218.94,219.74,218.78,219.41,17647.0,200.652,201.3852,200.5054,201.0827,17647.0
2022-02-18 14:00:00,219.45,219.79,218.66,219.69,46216.0,201.1194,201.431,200.3954,201.3394,46216.0
2022-02-18 14:30:00,219.9,220.09,218.62,219.6,35055.0,201.5318,201.7059,200.3587,201.2569,35055.0
2022-02-18 15:00:00,219.56,220.01,218.94,218.95,33620.0,201.2202,201.6326,200.652,200.6612,33620.0
2022-02-18 15:30:00,218.87,219.41,217.98,218.81,148276.0,200.5879,201.0827,199.7722,200.5329,148276.0
2022-02-22 09:30:00,217.9,217.95,213.88,215.16,44895.0,199.6989,199.7447,196.0147,197.1877,44895.0
2022-02-22 10:00:00,215.35,215.35,213.9,214.48,29066.0,197.3619,197.3619,196.033,196.5645,29066.0
2022-02-22 10:30:00,214.4,214.66,212.21,212.33,71422.0,196.4912,196.7295,194.4842,194.5941,71422.0
2022-02-22 11:00:00,212.59,212.97,211.0,212.09,32201.0,194.8324,195.1807,193.3752,194.3742,32201.0
2022-02-22 11:30:00,212.32,213.44,212.32,213.09,23626.0,194.585,195.6114,194.585,195.2907,23626.0
2022-02-22 12:00:00,213.04,213.33,209.85,209.85,67971.0,195.2448,195.5106,192.3213,192.3213,67971.0
2022-02-22 12:30:00,209.83,209.83,207.85,208.15,46342.0,192.303,192.303,190.4884,190.7633,46342.0
2022-02-22 13:00:00,208.17,208.89,207.79,207.99,20418.0,190.7816,191.4415,190.4334,190.6167,20418.0
2022-02-22 13:30:00,207.95,208.51,206.27,206.48,83115.0,190.58,191.0932,189.0403,189.2328,83115.0
2022-02-22 14:00:00,206.48,206.89,204.97,205.75,68507.0,189.2328,189.6085,187.8489,188.5638,68507.0
2022-02-22 14:30:00,205.78,208.03,205.7,208.02,57486.0,188.5913,190.6533,188.5179,190.6442,57486.0
2022-02-22 15:00:00,207.93,209.58,207.62,207.66,39087.0,190.5617,192.0738,190.2776,190.3142,39087.0
2022-02-22 15:30:00,207.38,207.61,205.69,206.91,195085.0,190.0576,190.2684,188.5088,189.6269,195085.0
2022-02-23 09:30:00,207.8,208.1,205.54,205.66,24892.0,190.4425,190.7175,188.3713,188.4813,24892.0
2022-02-23 10:00:00,205.7,205.88,203.52,203.52,21454.0,188.5179,188.6829,186.52,186.52,21454.0
2022-02-23 10:30:00,203.51,204.03,202.21,203.31,54887.0,186.5109,186.9874,185.3195,186.3276,54887.0
2022-02-23 11:00:00,203.18,203.46,201.39,202.93,43782.0,186.2084,186.465,184.568,185.9793,43782.0
2022-02-23 11:30:00,202.7,203.38,202.13,202.38,39919.0,185.7685,186.3917,185.2461,185.4753,39919.0
2022-02-23 12:00:00,202.31,202.72,201.33,202.39,71413.0,185.4111,185.7869,184.513,185.4844,71413.0
2022-02-23 12:30:00,202.44,202.75,200.48,200.94,65629.0,185.5302,185.8144,183.734,184.1555,65629.0
2022-02-23 13:00:00,200.89,201.06,199.8,199.92,59992.0,184.1097,184.2655,183.1108,183.2207,59992.0
2022-02-23 13:30:00,199.98,200.4,199.01,199.16,48093.0,183.2757,183.6606,182.3868,182.5242,48093.0
2022-02-23 14:00:00,199.17,199.29,197.11,197.17,101491.0,182.5334,182.6434,180.6455,180.7004,101491.0
2022-02-23 14:30:00,197.17,197.94,196.07,196.5,49727.0,180.7004,181.4061,179.6923,180.0864,49727.0
2022-02-23 15:00:00,196.5,197.19,196.35,196.95,78899.0,180.0864,180.7188,179.9489,180.4988,78899.0
2022-02-23 15:30:00,196.95,197.48,195.75,196.8,245322.0,180.4988,180.9846,179.3991,180.3614,245322.0
2022-02-24 09:30:00,192.13,196.47,190.79,196.47,72788.0,176.0814,180.0589,174.8534,180.0589,72788.0
2022-02-24 10:00:00,196.24,196.68,193.8,195.99,38414.0,179.8481,180.2514,177.6119,179.619,38414.0
2022-02-24 10:30:00,195.92,197.69,194.52,194.61,39833.0,179.5549,181.177,178.2718,178.3543,39833.0
2022-02-24 11:00:00,194.53,196.01,194.29,194.43,31972.0,178.281,179.6373,178.061,178.1893,31972.0
2022-02-24 11:30:00,194.47,195.26,193.3,195.17,19407.0,178.226,178.95,177.1537,178.8675,19407.0
2022-02-24 12:00:00,195.43,195.51,193.72,194.21,17385.0,179.1058,179.1791,177.5386,177.9877,17385.0
2022-02-24 12:30:00,194.3,195.39,193.66,194.92,16323.0,178.0702,179.0691,177.4836,178.6384,16323.0
2022-02-24 13:00:00,194.77,195.9,194.1,194.2,39171.0,178.5009,179.5365,177.8869,177.9785,39171.0
2022-02-24 13:30:00,194.25,196.33,194.25,195.42,18868.0,178.0244,179.9306,178.0244,179.0966,18868.0
2022-02-24 14:00:00,195.48,196.8,195.16,196.54,16421.0,179.1516,180.3614,178.8583,180.1231,16421.0
2022-02-24 14:30:00,196.6,199.13,196.5,199.02,75638.0,180.1781,182.4967,180.0864,182.3959,75638.0
2022-02-24 15:00:00,199.12,199.64,198.83,199.52,75313.0,182.4876,182.9641,182.2218,182.8542,75313.0
2022-02-24 15:30:00,199.52,202.04,199.2,200.67,225665.0,182.8542,185.1637,182.5609,183.9081,225665.0
2022-02-25 09:30:00,201.9,203.19,200.01,201.22,34693.0,185.0354,186.2176,183.3032,184.4122,34693.0
2022-02-25 10:00:00,201.21,202.72,201.07,202.59,23563.0,184.403,185.7869,184.2747,185.6677,23563.0
2022-02-25 10:30:00,202.54,203.78,202.35,203.38,17796.0,185.6219,186.7583,185.4478,186.3917,17796.0
2022-02-25 11:00:00,203.62,204.35,203.28,204.26,18388.0,186.6117,187.2807,186.3001,187.1982,18388.0
2022-02-25 11:30:00,204.17,205.16,203.97,205.11,16842.0,187.1157,188.023,186.9324,187.9772,16842.0
2022-02-25 12:00:00,204.98,205.36,204.72,205.28,12587.0,187.8581,188.2063,187.6198,188.133,12587.0
2022-02-25 12:30:00,205.14,205.54,204.96,205.24,14107.0,188.0047,188.3713,187.8398,188.0964,14107.0
2022-02-25 13:00:00,205.35,205.7,204.87,205.64,16746.0,188.1972,188.5179,187.7573,188.463,16746.0
2022-02-25 13:30:00,205.65,206.17,205.26,205.48,17001.0,188.4721,188.9487,188.1147,188.3163,17001.0
2022-02-25 14:00:00,205.44,205.72,204.71,205.19,23118.0,188.2797,188.5363,187.6106,188.0505,23118.0
2022-02-25 14:30:00,205.22,205.39,204.4,204.77,18683.0,188.078,188.2338,187.3265,187.6656,18683.0
2022-02-25 15:00:00,204.79,205.72,204.45,205.32,18826.0,187.684,188.5363,187.3724,188.1697,18826.0
2022-02-25 15:30:00,205.34,206.14,205.13,205.52,94656.0,188.188,188.9212,187.9956,188.353,94656.0
2022-02-28 09:30:00,202.0,204.8,201.45,203.99,45197.0,185.127,187.6931,184.6229,186.9508,45197.0
2022-02-28 10:00:00,204.4,204.4,201.34,201.4,20238.0,187.3265,187.3265,184.5221,184.5771,20238.0
2022-02-28 10:30:00,201.34,203.07,201.34,202.68,21639.0,184.5221,186.1076,184.5221,185.7502,21639.0
2022-02-28 11:00:00,202.73,204.26,202.64,204.03,16263.0,185.796,187.1982,185.7135,186.9874,16263.0
2022-02-28 11:30:00,203.83,204.25,203.15,203.24,22146.0,186.8041,187.1891,186.1809,186.2634,22146.0
2022-02-28 12:00:00,203.28,203.34,201.19,201.28,33534.0,186.3001,186.3551,184.3847,184.4671,33534.0
2022-02-28 12:30:00,201.24,201.45,200.03,200.28,38863.0,184.4305,184.6229,183.3216,183.5507,38863.0
2022-02-28 13:00:00,200.41,201.36,200.16,201.14,26971.0,183.6698,184.5405,183.4407,184.3388,26971.0
2022-02-28 13:30:00,201.06,202.47,200.72,202.19,18366.0,184.2655,185.5577,183.9539,185.3011,18366.0
2022-02-28 14:00:00,202.05,202.05,200.61,201.12,18004.0,185.1728,185.1728,183.8531,184.3205,18004.0
2022-02-28 14:30:00,201.03,202.4,200.71,202.18,16404.0,184.238,185.4936,183.9448,185.292,16404.0
2022-02-28 15:00:00,202.13,202.64,201.29,202.39,25739.0,185.2461,185.7135,184.4763,185.4844,25739.0
2022-02-28 15:30:00,202.31,204.82,201.51,204.43,139545.0,185.4111,187.7114,184.6779,187.354,139545.0
2022-03-01 09:30:00,204.23,209.65,204.23,206.0,57480.0,187.1707,192.138,187.1707,188.7929,57480.0
2022-03-01 10:00:00,206.21,206.68,204.93,205.89,47903.0,188.9853,189.4161,187.8123,188.6921,47903.0
2022-03-01 10:30:00,205.65,205.65,198.45,200.04,107672.0,188.4721,188.4721,181.8735,183.3307,107672.0
2022-03-01 11:00:00,200.04,202.73,199.89,202.62,40630.0,183.3307,185.796,183.1932,185.6952,40630.0
2022-03-01 11:30:00,202.58,202.59,199.88,200.11,43801.0,185.6586,185.6677,183.1841,183.3949,43801.0
2022-03-01 12:00:00,200.14,200.5,199.27,200.03,54522.0,183.4224,183.7523,182.625,183.3216,54522.0
2022-03-01 12:30:00,200.03,200.62,199.89,200.31,21483.0,183.3216,183.8623,183.1932,183.5782,21483.0
2022-03-01 13:00:00,200.57,200.88,199.16,199.37,31647.0,183.8164,184.1006,182.5242,182.7167,31647.0
2022-03-01 13:30:00,199.27,200.37,198.81,199.61,29011.0,182.625,183.6332,182.2035,182.9366,29011.0
2022-03-01 14:00:00,199.53,200.85,199.29,200.57,27473.0,182.8633,184.0731,182.6434,183.8164,27473.0
2022-03-01 14:30:00,200.55,201.3,200.23,200.39,33075.0,183.7981,184.4855,183.5048,183.6515,33075.0
2022-03-01 15:00:00,200.49,201.74,199.83,200.0,29804.0,183.7431,184.8887,183.1383,183.2941,29804.0
2022-03-01 15:30:00,199.8,201.3,199.55,201.18,92573.0,183.1108,184.4855,182.8816,184.3755,92573.0
2022-03-02 09:30:00,203.35,205.81,201.35,205.62,30414.0,186.3642,188.6188,184.5313,188.4446,30414.0
2022-03-02 10:00:00,205.45,206.64,204.82,206.46,24909.0,188.2888,189.3794,187.7114,189.2145,24909.0
2022-03-02 10:30:00,206.61,206.96,205.06,205.36,90141.0,189.3519,189.6727,187.9314,188.2063,90141.0
2022-03-02 11:00:00,205.59,207.57,205.39,206.53,37207.0,188.4171,190.2317,188.2338,189.2786,37207.0
2022-03-02 11:30:00,206.51,208.17,206.01,208.08,47187.0,189.2603,190.7816,188.802,190.6991,47187.0
2022-03-02 12:00:00,208.08,208.8,207.7,208.6,28511.0,190.6991,191.359,190.3509,191.1757,28511.0
2022-03-02 12:30:00,208.61,209.43,208.4,209.28,21371.0,191.1849,191.9364,190.9924,191.7989,21371.0
2022-03-02 13:00:00,209.37,209.83,208.9,209.58,18174.0,191.8814,192.303,191.4506,192.0738,18174.0
2022-03-02 13:30:00,209.65,210.45,208.92,210.2,50825.0,192.138,192.8712,191.469,192.6421,50825.0
2022-03-02 14:00:00,210.25,210.75,209.39,209.72,38147.0,192.6879,193.1461,191.8997,192.2022,38147.0
2022-03-02 14:30:00,209.68,210.09,208.57,209.17,29910.0,192.1655,192.5412,191.1482,191.6981,29910.0
2022-03-02 15:00:00,209.21,209.75,208.74,209.7,25988.0,191.7348,192.2296,191.304,192.1838,25988.0
2022-03-02 15:30:00,209.77,210.44,208.91,209.08,158679.0,192.248,192.862,191.4598,191.6156,158679.0
2022-03-03 09:30:00,209.75,210.57,208.41,209.93,23429.0,192.2296,192.9812,191.0016,192.3946,23429.0
2022-03-03 10:00:00,210.34,210.35,207.88,208.06,20997.0,192.7704,192.7795,190.5158,190.6808,20997.0
2022-03-03 10:30:00,207.96,208.16,205.66,206.23,55423.0,190.5892,190.7725,188.4813,189.0037,55423.0
2022-03-03 11:00:00,206.28,207.47,206.09,207.18,19859.0,189.0495,190.1401,188.8754,189.8743,19859.0
2022-03-03 11:30:00,207.27,207.27,206.01,207.12,29263.0,189.9568,189.9568,188.802,189.8193,29263.0
2022-03-03 12:00:00,207.18,208.12,206.97,207.41,36237.0,189.8743,190.7358,189.6819,190.0851,36237.0
2022-03-03 12:30:00,207.43,209.06,207.43,208.46,19754.0,190.1034,191.5973,190.1034,191.0474,19754.0
2022-03-03 13:00:00,208.41,209.37,208.12,208.54,22306.0,191.0016,191.8814,190.7358,191.1207,22306.0
2022-03-03 13:30:00,208.57,208.99,207.93,208.71,21391.0,191.1482,191.5331,190.5617,191.2765,21391.0
2022-03-03 14:00:00,208.87,209.3,208.62,209.01,46954.0,191.4232,191.8172,191.194,191.5515,46954.0
2022-03-03 14:30:00,209.0,209.0,206.8,207.27,41618.0,191.5423,191.5423,189.5261,189.9568,41618.0
2022-03-03 15:00:00,207.19,208.12,206.64,208.03,32054.0,189.8835,190.7358,189.3794,190.6533,32054.0
2022-03-03 15:30:00,208.05,208.28,207.16,208.26,103249.0,190.6716,190.8824,189.856,190.8641,103249.0
2022-03-04 09:30:00,205.67,206.71,204.45,205.11,98614.0,188.4904,189.4436,187.3724,187.9772,98614.0
2022-03-04 10:00:00,205.7,206.16,203.4,203.93,25406.0,188.5179,188.9395,186.4101,186.8958,25406.0
2022-03-04 10:30:00,203.73,204.52,202.48,202.91,17783.0,186.7125,187.4365,185.5669,185.961,17783.0
2022-03-04 11:00:00,202.98,203.9,202.59,203.6,18701.0,186.0251,186.8683,185.6677,186.5934,18701.0
2022-03-04 11:30:00,203.49,204.54,203.03,204.54,18731.0,186.4925,187.4548,186.071,187.4548,18731.0
2022-03-04 12:00:00,204.6,206.38,204.41,205.54,31232.0,187.5098,189.1411,187.3357,188.3713,31232.0
2022-03-04 12:30:00,205.57,206.3,205.36,206.08,25003.0,188.3988,189.0678,188.2063,188.8662,25003.0
2022-03-04 13:00:00,206.28,207.99,206.28,207.67,20723.0,189.0495,190.6167,189.0495,190.3234,20723.0
2022-03-04 13:30:00,207.91,208.11,205.51,205.51,24141.0,190.5433,190.7266,188.3438,188.3438,24141.0
2022-03-04 14:00:00,205.69,206.39,205.26,206.13,17754.0,188.5088,189.1503,188.1147,188.912,17754.0
2022-03-04 14:30:00,206.14,206.49,205.35,205.38,21629.0,188.9212,189.242,188.1972,188.2247,21629.0
2022-03-04 15:00:00,205.28,206.5,205.22,206.01,25866.0,188.133,189.2511,188.078,188.802,25866.0
2022-03-04 15:30:00,206.04,206.64,205.16,206.48,101897.0,188.8295,189.3794,188.023,189.2328,101897.0
2022-03-07 09:30:00,206.38,206.56,204.38,205.61,71471.0,189.1411,189.3061,187.3082,188.4355,71471.0
2022-03-07 10:00:00,205.59,207.06,205.59,205.77,20362.0,188.4171,189.7643,188.4171,188.5821,20362.0
2022-03-07 10:30:00,205.54,205.82,204.14,204.86,36915.0,188.3713,188.6279,187.0882,187.7481,36915.0
2022-03-07 11:00:00,204.65,205.12,203.87,204.42,19539.0,187.5556,187.9864,186.8408,187.3449,19539.0
2022-03-07 11:30:00,204.46,204.47,201.61,201.72,129639.0,187.3815,187.3907,184.7696,184.8704,129639.0
2022-03-07 12:00:00,201.82,202.17,200.54,201.0,159451.0,184.962,185.2828,183.789,184.2105,159451.0
2022-03-07 12:30:00,201.0,202.37,200.49,201.43,32268.0,184.2105,185.4661,183.7431,184.6046,32268.0
2022-03-07 13:00:00,201.49,201.89,200.67,201.77,20097.0,184.6596,185.0262,183.9081,184.9162,20097.0
2022-03-07 13:30:00,201.63,202.61,201.55,201.83,21397.0,184.7879,185.686,184.7146,184.9712,21397.0
2022-03-07 14:00:00,201.83,202.95,201.61,202.36,44113.0,184.9712,185.9976,184.7696,185.4569,44113.0
2022-03-07 14:30:00,202.34,202.72,201.91,202.72,14054.0,185.4386,185.7869,185.0445,185.7869,14054.0
2022-03-07 15:00:00,202.7,202.7,201.76,202.24,25436.0,185.7685,185.7685,184.907,185.347,25436.0
2022-03-07 15:30:00,202.19,202.19,200.63,201.28,141180.0,185.3011,185.3011,183.8714,184.4671,141180.0
2022-03-08 09:30:00,202.98,203.44,201.15,202.84,33879.0,186.0251,186.4467,184.348,185.8968,33879.0
2022-03-08 10:00:00,202.71,202.77,200.48,201.12,32520.0,185.7777,185.8327,183.734,184.3205,32520.0
2022-03-08 10:30:00,200.88,202.06,200.2,201.53,39498.0,184.1006,185.182,183.4774,184.6963,39498.0
2022-03-08 11:00:00,201.39,202.13,199.0,199.07,65008.0,184.568,185.2461,182.3776,182.4417,65008.0
2022-03-08 11:30:00,199.03,202.29,198.26,202.28,40869.0,182.4051,185.3928,181.6994,185.3836,40869.0
2022-03-08 12:00:00,202.29,204.46,202.13,204.11,29055.0,185.3928,187.3815,185.2461,187.0608,29055.0
2022-03-08 12:30:00,204.37,205.05,204.03,204.36,36396.0,187.299,187.9222,186.9874,187.2899,36396.0
2022-03-08 13:00:00,204.57,205.2,203.68,203.82,34536.0,187.4823,188.0597,186.6667,186.795,34536.0
2022-03-08 13:30:00,203.94,203.97,201.65,201.87,28509.0,186.905,186.9324,184.8062,185.0079,28509.0
2022-03-08 14:00:00,201.76,202.7,201.39,202.41,16187.0,184.907,185.7685,184.568,185.5028,16187.0
2022-03-08 14:30:00,202.6,203.12,200.97,203.0,100393.0,185.6769,186.1534,184.183,186.0435,100393.0
2022-03-08 15:00:00,203.02,203.77,202.06,202.16,29041.0,186.0618,186.7492,185.182,185.2736,29041.0
2022-03-08 15:30:00,202.12,202.53,200.42,200.46,107642.0,185.237,185.6127,183.679,183.7156,107642.0
2022-03-09 09:30:00,205.49,205.49,203.81,204.29,23274.0,188.3255,188.3255,186.7858,187.2257,23274.0
2022-03-09 10:00:00,204.61,205.16,203.22,204.22,28173.0,187.519,188.023,186.2451,187.1616,28173.0
2022-03-09 10:30:00,204.13,204.41,202.43,204.07,27778.0,187.0791,187.3357,185.5211,187.0241,27778.0
2022-03-09 11:00:00,204.08,204.36,203.52,203.91,35904.0,187.0333,187.2899,186.52,186.8775,35904.0
2022-03-09 11:30:00,204.14,205.22,203.95,204.85,53155.0,187.0882,188.078,186.9141,187.7389,53155.0
2022-03-09 12:00:00,204.9,206.29,204.76,206.09,39955.0,187.7848,189.0587,187.6565,188.8754,39955.0
2022-03-09 12:30:00,206.11,207.11,205.94,207.02,28633.0,188.8937,189.8102,188.7379,189.7277,28633.0
2022-03-09 13:00:00,206.94,207.06,205.91,206.69,13985.0,189.6544,189.7643,188.7104,189.4252,13985.0
2022-03-09 13:30:00,206.61,206.78,205.04,205.28,15416.0,189.3519,189.5077,187.9131,188.133,15416.0
2022-03-09 14:00:00,205.18,206.28,204.92,205.2,15334.0,188.0414,189.0495,187.8031,188.0597,15334.0
2022-03-09 14:30:00,205.28,205.72,205.07,205.21,17235.0,188.133,188.5363,187.9406,188.0689,17235.0
2022-03-09 15:00:00,205.07,206.09,205.02,205.69,20963.0,187.9406,188.8754,187.8947,188.5088,20963.0
2022-03-09 15:30:00,205.77,206.11,204.54,204.89,112914.0,188.5821,188.8937,187.4548,187.7756,112914.0
2022-03-10 09:30:00,202.02,202.98,201.0,202.86,16880.0,185.1453,186.0251,184.2105,185.9152,16880.0
2022-03-10 10:00:00,202.75,204.61,202.73,203.32,20240.0,185.8144,187.519,185.796,186.3367,20240.0
2022-03-10 10:30:00,202.92,202.96,202.02,202.41,13824.0,185.9702,186.0068,185.1453,185.5028,13824.0
2022-03-10 11:00:00,202.35,203.21,202.0,202.61,12102.0,185.4478,186.2359,185.127,185.686,12102.0
2022-03-10 11:30:00,202.81,204.01,202.58,203.88,11072.0,185.8693,186.9691,185.6586,186.85,11072.0
2022-03-10 12:00:00,204.48,205.39,204.33,205.24,8061.0,187.3998,188.2338,187.2624,188.0964,8061.0
2022-03-10 12:30:00,205.01,205.32,204.41,205.02,10323.0,187.8856,188.1697,187.3357,187.8947,10323.0
2022-03-10 13:00:00,204.74,205.13,204.11,204.14,10735.0,187.6381,187.9956,187.0608,187.0882,10735.0
2022-03-10 13:30:00,204.05,204.84,203.92,204.17,14238.0,187.0058,187.7298,186.8866,187.1157,14238.0
2022-03-10 14:00:00,204.03,204.66,203.9,204.15,16197.0,186.9874,187.5648,186.8683,187.0974,16197.0
2022-03-10 14:30:00,204.22,204.53,203.68,203.94,21043.0,187.1616,187.4457,186.6667,186.905,21043.0
2022-03-10 15:00:00,204.08,204.55,203.51,204.09,26352.0,187.0333,187.464,186.5109,187.0424,26352.0
2022-03-10 15:30:00,204.14,205.02,204.05,204.99,128980.0,187.0882,187.8947,187.0058,187.8672,128980.0
2022-03-11 09:30:00,205.58,207.31,205.47,206.56,20656.0,188.408,189.9935,188.3072,189.3061,20656.0
2022-03-11 10:00:00,206.56,206.92,205.06,205.91,16640.0,189.3061,189.636,187.9314,188.7104,16640.0
2022-03-11 10:30:00,205.87,207.21,205.34,207.21,13319.0,188.6737,189.9018,188.188,189.9018,13319.0
2022-03-11 11:00:00,207.04,207.29,206.33,207.02,17598.0,189.746,189.9751,189.0953,189.7277,17598.0
2022-03-11 11:30:00,206.95,207.5,206.7,206.88,10048.0,189.6635,190.1676,189.4344,189.5994,10048.0
2022-03-11 12:00:00,206.74,206.74,205.18,205.6,11293.0,189.4711,189.4711,188.0414,188.4263,11293.0
2022-03-11 12:30:00,205.84,206.23,205.42,206.03,9458.0,188.6462,189.0037,188.2613,188.8204,9458.0
2022-03-11 13:00:00,205.98,206.31,205.31,205.57,10954.0,188.7746,189.077,188.1605,188.3988,10954.0
2022-03-11 13:30:00,205.46,206.04,205.31,205.45,11884.0,188.298,188.8295,188.1605,188.2888,11884.0
2022-03-11 14:00:00,205.33,205.68,204.88,205.19,10795.0,188.1788,188.4996,187.7664,188.0505,10795.0
2022-03-11 14:30:00,205.79,205.79,204.46,204.7,19960.0,188.6004,188.6004,187.3815,187.6015,19960.0
2022-03-11 15:00:00,204.6,204.85,204.11,204.59,17323.0,187.5098,187.7389,187.0608,187.5007,17323.0
2022-03-11 15:30:00,204.52,204.85,203.85,203.93,85426.0,187.4365,187.7389,186.8225,186.8958,85426.0
2022-03-14 09:30:00,202.71,204.0,200.67,201.86,61830.0,185.7777,186.9599,183.9081,184.9987,61830.0
2022-03-14 10:00:00,201.68,202.07,200.61,201.39,47056.0,184.8337,185.1912,183.8531,184.568,47056.0
2022-03-14 10:30:00,201.43,202.94,201.43,202.33,33749.0,184.6046,185.9885,184.6046,185.4294,33749.0
2022-03-14 11:00:00,202.38,202.46,201.95,202.09,31989.0,185.4753,185.5486,185.0812,185.2095,31989.0
2022-03-14 11:30:00,202.0,202.07,199.61,199.68,25230.0,185.127,185.1912,182.9366,183.0008,25230.0
2022-03-14 12:00:00,199.64,199.76,198.26,198.74,24927.0,182.9641,183.0741,181.6994,182.1393,24927.0
2022-03-14 12:30:00,198.68,199.82,198.14,199.61,87926.0,182.0843,183.1291,181.5894,182.9366,87926.0
2022-03-14 13:00:00,199.66,200.13,198.84,199.76,30854.0,182.9825,183.4132,182.231,183.0741,30854.0
2022-03-14 13:30:00,199.86,200.01,198.04,198.04,28694.0,183.1658,183.3032,181.4978,181.4978,28694.0
2022-03-14 14:00:00,198.04,198.73,197.55,197.55,33633.0,181.4978,182.1301,181.0487,181.0487,33633.0
2022-03-14 14:30:00,197.56,198.66,197.27,198.64,35067.0,181.0579,182.066,180.7921,182.0477,35067.0
2022-03-14 15:00:00,198.63,199.12,198.26,198.39,27645.0,182.0385,182.4876,181.6994,181.8185,27645.0
2022-03-14 15:30:00,198.31,199.28,197.5,199.19,173999.0,181.7452,182.6342,181.0029,182.5517,173999.0
2022-03-15 09:30:00,201.24,201.76,199.51,201.65,24061.0,184.4305,184.907,182.845,184.8062,24061.0
2022-03-15 10:00:00,201.64,203.11,201.18,202.79,17065.0,184.7971,186.1443,184.3755,185.851,17065.0
2022-03-15 10:30:00,202.96,203.8,202.63,203.28,26247.0,186.0068,186.7766,185.7044,186.3001,26247.0
2022-03-15 11:00:00,203.2,203.78,202.84,203.38,20053.0,186.2268,186.7583,185.8968,186.3917,20053.0
2022-03-15 11:30:00,203.67,204.33,202.58,203.1,28539.0,186.6575,187.2624,185.6586,186.1351,28539.0
2022-03-15 12:00:00,203.06,204.24,202.89,204.1,22557.0,186.0985,187.1799,185.9427,187.0516,22557.0
2022-03-15 12:30:00,204.12,204.23,203.7,204.0,21327.0,187.0699,187.1707,186.685,186.9599,21327.0
2022-03-15 13:00:00,203.97,204.23,203.4,203.4,19769.0,186.9324,187.1707,186.4101,186.4101,19769.0
2022-03-15 13:30:00,203.42,203.99,203.12,203.77,13318.0,186.4284,186.9508,186.1534,186.7492,13318.0
2022-03-15 14:00:00,203.68,204.2,202.87,203.16,24800.0,186.6667,187.1432,185.9243,186.1901,24800.0
2022-03-15 14:30:00,203.0,204.65,203.0,204.5,21243.0,186.0435,187.5556,186.0435,187.4182,21243.0
2022-03-15 15:00:00,204.41,204.92,204.06,204.76,20265.0,187.3357,187.8031,187.0149,187.6565,20265.0
2022-03-15 15:30:00,204.84,204.95,204.12,204.28,143312.0,187.7298,187.8306,187.0699,187.2166,143312.0
2022-03-16 09:30:00,205.37,206.68,204.84,205.83,92859.0,188.2155,189.4161,187.7298,188.6371,92859.0
2022-03-16 10:00:00,205.81,206.93,203.98,206.61,46466.0,188.6188,189.6452,186.9416,189.3519,46466.0
2022-03-16 10:30:00,206.54,207.86,206.2,207.76,41046.0,189.2878,190.4975,188.9762,190.4059,41046.0
2022-03-16 11:00:00,207.55,208.12,206.86,207.68,17353.0,190.2134,190.7358,189.581,190.3326,17353.0
2022-03-16 11:30:00,207.58,208.73,207.32,208.07,47175.0,190.2409,191.2948,190.0026,190.69,47175.0
2022-03-16 12:00:00,208.01,208.85,207.69,208.77,12781.0,190.635,191.4048,190.3417,191.3315,12781.0
2022-03-16 12:30:00,208.75,208.9,207.44,207.78,44527.0,191.3132,191.4506,190.1126,190.4242,44527.0
2022-03-16 13:00:00,207.8,207.95,206.72,206.72,10408.0,190.4425,190.58,189.4527,189.4527,10408.0
2022-03-16 13:30:00,206.73,207.38,206.61,207.02,18035.0,189.4619,190.0576,189.3519,189.7277,18035.0
2022-03-16 14:00:00,206.44,206.67,203.47,203.47,35293.0,189.1961,189.4069,186.4742,186.4742,35293.0
2022-03-16 14:30:00,203.45,204.83,203.06,204.36,49884.0,186.4559,187.7206,186.0985,187.2899,49884.0
2022-03-16 15:00:00,204.33,206.23,204.01,206.09,32537.0,187.2624,189.0037,186.9691,188.8754,32537.0
2022-03-16 15:30:00,206.09,207.77,205.64,207.51,157239.0,188.8754,190.415,188.463,190.1768,157239.0
2022-03-17 09:30:00,204.58,205.91,203.77,205.03,19930.0,188.8424,190.0701,188.0947,189.2578,19930.0
2022-03-17 10:00:00,204.81,205.43,203.83,204.53,17023.0,189.0547,189.627,188.1501,188.7963,17023.0
2022-03-17 10:30:00,204.36,204.46,203.02,203.67,25861.0,188.6394,188.7317,187.4024,188.0024,25861.0
2022-03-17 11:00:00,203.74,204.44,203.25,203.92,16919.0,188.067,188.7132,187.6147,188.2332,16919.0
2022-03-17 11:30:00,203.93,204.87,203.84,204.39,17063.0,188.2424,189.1101,188.1594,188.667,17063.0
2022-03-17 12:00:00,204.34,205.47,204.26,205.13,20317.0,188.6209,189.664,188.547,189.3501,20317.0
2022-03-17 12:30:00,205.12,205.58,205.07,205.55,17507.0,189.3409,189.7655,189.2947,189.7378,17507.0
2022-03-17 13:00:00,205.41,206.2,205.39,206.08,13683.0,189.6086,190.3378,189.5901,190.227,13683.0
2022-03-17 13:30:00,206.19,206.9,205.76,206.78,19646.0,190.3286,190.984,189.9317,190.8732,19646.0
2022-03-17 14:00:00,206.74,207.5,206.24,206.25,17298.0,190.8363,191.5378,190.3747,190.384,17298.0
2022-03-17 14:30:00,206.43,207.24,206.2,207.18,31727.0,190.5501,191.2978,190.3378,191.2424,31727.0
2022-03-17 15:00:00,207.09,207.33,206.18,206.81,48427.0,191.1593,191.3809,190.3193,190.9009,48427.0
2022-03-17 15:30:00,206.83,208.31,206.77,208.28,107318.0,190.9193,192.2855,190.864,192.2578,107318.0
2022-03-18 09:30:00,206.04,207.69,201.21,201.49,106476.0,190.1901,191.7132,185.7317,185.9901,106476.0
2022-03-18 10:00:00,201.68,203.93,201.36,201.85,78931.0,186.1655,188.2424,185.8701,186.3224,78931.0
2022-03-18 10:30:00,201.79,202.36,200.72,200.93,118793.0,186.2671,186.7932,185.2794,185.4732,118793.0
2022-03-18 11:00:00,200.88,202.77,200.85,202.2,33100.0,185.4271,187.1717,185.3994,186.6455,33100.0
2022-03-18 11:30:00,202.36,203.51,202.21,202.55,35130.0,186.7932,187.8547,186.6547,186.9686,35130.0
2022-03-18 12:00:00,202.4,203.31,202.15,202.76,26981.0,186.8301,187.6701,186.5994,187.1624,26981.0
2022-03-18 12:30:00,202.83,203.48,202.4,203.38,50549.0,187.227,187.827,186.8301,187.7347,50549.0
2022-03-18 13:00:00,203.56,204.1,203.07,203.68,40202.0,187.9009,188.3994,187.4486,188.0117,40202.0
2022-03-18 13:30:00,203.75,203.91,203.18,203.49,21547.0,188.0763,188.224,187.5501,187.8363,21547.0
2022-03-18 14:00:00,203.67,203.82,202.81,203.39,14925.0,188.0024,188.1409,187.2086,187.744,14925.0
2022-03-18 14:30:00,203.46,204.8,203.23,204.45,20790.0,187.8086,189.0455,187.5963,188.7224,20790.0
2022-03-18 15:00:00,204.42,205.07,204.27,204.43,48538.0,188.6947,189.2947,188.5563,188.704,48538.0
2022-03-18 15:30:00,204.37,206.41,204.37,206.36,227145.0,188.6486,190.5317,188.6486,190.4855,227145.0
2022-03-21 09:30:00,206.4,207.26,204.49,204.75,29786.0,190.5224,191.3163,188.7593,188.9993,29786.0
2022-03-21 10:00:00,204.89,205.34,204.15,204.87,19064.0,189.1286,189.544,188.4455,189.1101,19064.0
2022-03-21 10:30:00,205.06,205.86,203.93,205.6,39213.0,189.2855,190.024,188.2424,189.784,39213.0
2022-03-21 11:00:00,205.52,205.57,204.55,204.68,19647.0,189.7101,189.7563,188.8147,188.9347,19647.0
2022-03-21 11:30:00,204.68,205.81,204.68,205.43,27905.0,188.9347,189.9778,188.9347,189.627,27905.0
2022-03-21 12:00:00,205.59,205.9,205.26,205.8,25095.0,189.7747,190.0609,189.4701,189.9686,25095.0
2022-03-21 12:30:00,205.69,205.84,204.68,204.95,28153.0,189.867,190.0055,188.9347,189.184,28153.0
2022-03-21 13:00:00,204.91,205.6,204.23,204.63,34365.0,189.147,189.784,188.5194,188.8886,34365.0
2022-03-21 13:30:00,204.39,204.65,203.4,204.06,30331.0,188.667,188.907,187.7532,188.3624,30331.0
2022-03-21 14:00:00,204.06,204.71,203.62,204.47,33635.0,188.3624,188.9624,187.9563,188.7409,33635.0
2022-03-21 14:30:00,204.46,204.85,203.59,203.67,38327.0,188.7317,189.0917,187.9286,188.0024,38327.0
2022-03-21 15:00:00,203.66,204.23,203.27,204.13,51717.0,187.9932,188.5194,187.6332,188.427,51717.0
2022-03-21 15:30:00,204.13,205.94,204.02,205.8,101423.0,188.427,190.0978,188.3255,189.9686,101423.0
2022-03-22 09:30:00,207.79,208.24,204.92,206.3,36049.0,191.8055,192.2209,189.1563,190.4301,36049.0
2022-03-22 10:00:00,206.47,207.21,205.87,206.06,15447.0,190.587,191.2701,190.0332,190.2086,15447.0
2022-03-22 10:30:00,205.99,206.83,205.94,206.01,12949.0,190.144,190.9193,190.0978,190.1624,12949.0
2022-03-22 11:00:00,205.93,208.93,205.37,208.36,77430.0,190.0886,192.8578,189.5717,192.3316,77430.0
2022-03-22 11:30:00,208.28,208.99,207.75,208.9,29908.0,192.2578,192.9132,191.7686,192.8301,29908.0
2022-03-22 12:00:00,208.9,209.36,208.43,208.96,32018.0,192.8301,193.2547,192.3963,192.8855,32018.0
2022-03-22 12:30:00,208.87,210.2,208.81,210.08,29767.0,192.8024,194.0301,192.747,193.9193,29767.0
2022-03-22 13:00:00,210.08,210.25,209.17,209.48,20102.0,193.9193,194.0763,193.0793,193.3655,20102.0
2022-03-22 13:30:00,209.56,210.04,209.41,209.81,20059.0,193.4393,193.8824,193.3009,193.6701,20059.0
2022-03-22 14:00:00,209.89,210.25,209.73,210.13,22255.0,193.7439,194.0763,193.5963,193.9655,22255.0
2022-03-22 14:30:00,210.07,211.41,209.9,211.02,54552.0,193.9101,195.147,193.7532,194.787,54552.0
2022-03-22 15:00:00,210.99,211.16,210.26,211.13,36575.0,194.7593,194.9163,194.0855,194.8886,36575.0
2022-03-22 15:30:00,211.16,211.58,209.39,209.39,223264.0,194.9163,195.3039,193.2824,193.2824,223264.0
2022-03-23 09:30:00,208.85,209.62,207.17,209.48,25814.0,192.784,193.4947,191.2332,193.3655,25814.0
2022-03-23 10:00:00,209.14,211.86,208.98,211.81,32728.0,193.0516,195.5624,192.904,195.5162,32728.0
2022-03-23 10:30:00,211.63,213.05,211.63,212.76,35840.0,195.3501,196.6609,195.3501,196.3932,35840.0
2022-03-23 11:00:00,212.8,214.11,212.44,213.71,36256.0,196.4301,197.6393,196.0978,197.2701,36256.0
2022-03-23 11:30:00,213.79,214.26,213.55,214.2,40932.0,197.3439,197.7778,197.1224,197.7224,40932.0
2022-03-23 12:00:00,214.29,214.29,212.8,212.98,32496.0,197.8055,197.8055,196.4301,196.5962,32496.0
2022-03-23 12:30:00,213.0,213.21,211.35,211.82,36399.0,196.6147,196.8086,195.0916,195.5255,36399.0
2022-03-23 13:00:00,211.98,212.03,210.36,210.58,47420.0,195.6732,195.7193,194.1778,194.3809,47420.0
2022-03-23 13:30:00,210.5,211.68,210.26,211.57,17203.0,194.307,195.3963,194.0855,195.2947,17203.0
2022-03-23 14:00:00,211.67,212.52,211.44,212.3,42001.0,195.387,196.1716,195.1747,195.9686,42001.0
2022-03-23 14:30:00,212.19,212.92,212.11,212.48,34037.0,195.867,196.5409,195.7932,196.1347,34037.0
2022-03-23 15:00:00,212.59,213.2,212.4,212.81,34467.0,196.2362,196.7993,196.0609,196.4393,34467.0
2022-03-23 15:30:00,212.75,213.57,212.75,213.44,139845.0,196.3839,197.1409,196.3839,197.0209,139845.0
2022-03-24 09:30:00,213.72,214.94,212.32,213.86,17686.0,197.2793,198.4055,195.987,197.4086,17686.0
2022-03-24 10:00:00,213.95,214.89,213.89,214.6,13887.0,197.4916,198.3593,197.4362,198.0916,13887.0
2022-03-24 10:30:00,214.43,214.95,213.6,214.03,38626.0,197.9347,198.4147,197.1686,197.5655,38626.0
2022-03-24 11:00:00,213.97,214.67,213.75,213.94,21115.0,197.5101,198.1562,197.307,197.4824,21115.0
2022-03-24 11:30:00,213.96,214.61,213.5,214.61,41927.0,197.5009,198.1009,197.0762,198.1009,41927.0
2022-03-24 12:00:00,214.72,215.38,214.37,214.83,28773.0,198.2024,198.8116,197.8793,198.3039,28773.0
2022-03-24 12:30:00,214.94,215.23,214.22,214.32,20370.0,198.4055,198.6732,197.7409,197.8332,20370.0
2022-03-24 13:00:00,214.45,215.15,214.38,214.56,21976.0,197.9532,198.5993,197.8885,198.0547,21976.0
2022-03-24 13:30:00,214.49,215.51,214.43,215.37,16615.0,197.9901,198.9316,197.9347,198.8024,16615.0
2022-03-24 14:00:00,215.43,215.68,214.6,214.7,28096.0,198.8578,199.0885,198.0916,198.1839,28096.0
2022-03-24 14:30:00,214.7,214.94,214.08,214.79,29536.0,198.1839,198.4055,197.6116,198.267,29536.0
2022-03-24 15:00:00,214.8,215.04,214.47,214.78,25642.0,198.2762,198.4978,197.9716,198.2578,25642.0
2022-03-24 15:30:00,214.85,214.9,214.25,214.63,102243.0,198.3224,198.3685,197.7685,198.1193,102243.0
2022-03-25 09:30:00,216.13,216.27,211.72,212.97,42605.0,199.5039,199.6332,195.4332,196.587,42605.0
2022-03-25 10:00:00,212.64,214.38,212.6,214.21,44124.0,196.2824,197.8885,196.2455,197.7316,44124.0
2022-03-25 10:30:00,214.35,214.69,214.09,214.12,30467.0,197.8609,198.1747,197.6209,197.6486,30467.0
2022-03-25 11:00:00,214.07,214.36,213.12,213.26,26836.0,197.6024,197.8701,196.7255,196.8547,26836.0
2022-03-25 11:30:00,213.59,214.08,213.06,213.81,28841.0,197.1593,197.6116,196.6701,197.3624,28841.0
2022-03-25 12:00:00,213.74,214.19,213.43,214.01,22397.0,197.2978,197.7132,197.0116,197.547,22397.0
2022-03-25 12:30:00,213.94,214.29,213.54,214.07,18293.0,197.4824,197.8055,197.1132,197.6024,18293.0
2022-03-25 13:00:00,213.93,214.1,213.55,213.82,16818.0,197.4732,197.6301,197.1224,197.3716,16818.0
2022-03-25 13:30:00,213.77,214.44,213.77,214.34,13637.0,197.3255,197.9439,197.3255,197.8516,13637.0
2022-03-25 14:00:00,214.27,214.56,214.0,214.09,16473.0,197.787,198.0547,197.5378,197.6209,16473.0
2022-03-25 14:30:00,214.12,214.5,213.88,213.93,35221.0,197.6486,197.9993,197.427,197.4732,35221.0
2022-03-25 15:00:00,213.78,214.42,213.77,213.84,44170.0,197.3347,197.9255,197.3255,197.3901,44170.0
2022-03-25 15:30:00,213.79,215.71,213.67,215.58,84783.0,197.3439,199.1162,197.2332,198.9962,84783.0
2022-03-28 09:30:00,215.92,215.92,213.22,215.38,29704.0,199.3101,199.3101,196.8178,198.8116,29704.0
2022-03-28 10:00:00,215.13,215.74,213.4,213.77,12481.0,198.5809,199.1439,196.9839,197.3255,12481.0
2022-03-28 10:30:00,213.77,215.04,213.48,214.25,24726.0,197.3255,198.4978,197.0578,197.7685,24726.0
2022-03-28 11:00:00,214.3,214.55,213.07,213.39,21040.0,197.8147,198.0455,196.6793,196.9747,21040.0
2022-03-28 11:30:00,213.4,213.4,211.48,211.48,20526.0,196.9839,196.9839,195.2116,195.2116,20526.0
2022-03-28 12:00:00,211.45,211.74,210.6,210.61,14559.0,195.1839,195.4516,194.3993,194.4086,14559.0
2022-03-28 12:30:00,210.51,211.03,210.11,210.62,14935.0,194.3163,194.7963,193.947,194.4178,14935.0
2022-03-28 13:00:00,210.7,210.95,210.28,210.4,10509.0,194.4916,194.7224,194.1039,194.2147,10509.0
2022-03-28 13:30:00,210.25,210.56,210.07,210.49,22177.0,194.0763,194.3624,193.9101,194.2978,22177.0
2022-03-28 14:00:00,210.53,211.55,210.44,210.44,19155.0,194.3347,195.2763,194.2516,194.2516,19155.0
2022-03-28 14:30:00,210.65,211.33,210.41,211.33,15249.0,194.4455,195.0732,194.2239,195.0732,15249.0
2022-03-28 15:00:00,211.31,211.31,210.62,211.14,15954.0,195.0547,195.0547,194.4178,194.8978,15954.0
2022-03-28 15:30:00,211.12,211.23,210.25,210.46,131487.0,194.8793,194.9809,194.0763,194.2701,131487.0
2022-03-29 09:30:00,212.58,214.74,212.58,213.71,31344.0,196.227,198.2209,196.227,197.2701,31344.0
2022-03-29 10:00:00,213.72,213.92,212.59,213.41,15742.0,197.2793,197.4639,196.2362,196.9932,15742.0
2022-03-29 10:30:00,213.54,214.82,213.39,214.42,13603.0,197.1132,198.2947,196.9747,197.9255,13603.0
2022-03-29 11:00:00,214.83,214.87,213.25,213.59,8742.0,198.3039,198.3409,196.8455,197.1593,8742.0
2022-03-29 11:30:00,213.54,213.79,212.82,212.96,7175.0,197.1132,197.3439,196.4486,196.5778,7175.0
2022-03-29 12:00:00,212.86,212.9,212.12,212.19,6321.0,196.4855,196.5224,195.8024,195.867,6321.0
2022-03-29 12:30:00,212.21,213.62,212.14,213.31,9457.0,195.8855,197.187,195.8209,196.9009,9457.0
2022-03-29 13:00:00,213.16,213.39,212.85,213.17,6495.0,196.7624,196.9747,196.4762,196.7716,6495.0
2022-03-29 13:30:00,213.19,214.74,213.18,214.74,15436.0,196.7901,198.2209,196.7809,198.2209,15436.0
2022-03-29 14:00:00,214.88,215.16,214.0,214.94,35754.0,198.3501,198.6085,197.5378,198.4055,35754.0
2022-03-29 14:30:00,214.92,215.71,214.9,215.66,21277.0,198.387,199.1162,198.3685,199.0701,21277.0
2022-03-29 15:00:00,215.59,216.11,215.47,215.92,28406.0,199.0055,199.4855,198.8947,199.3101,28406.0
2022-03-29 15:30:00,215.91,216.39,214.9,215.37,72906.0,199.3009,199.7439,198.3685,198.8024,72906.0
2022-03-30 09:30:00,214.17,214.17,212.44,213.5,20063.0,197.6947,197.6947,196.0978,197.0762,20063.0
2022-03-30 10:00:00,213.59,214.14,212.11,212.65,10402.0,197.1593,197.667,195.7932,196.2916,10402.0
2022-03-30 10:30:00,212.75,213.36,212.1,212.99,28551.0,196.3839,196.947,195.7839,196.6055,28551.0
2022-03-30 11:00:00,212.89,213.04,211.8,212.17,12146.0,196.5132,196.6516,195.507,195.8486,12146.0
2022-03-30 11:30:00,212.17,213.53,211.7,213.25,27994.0,195.8486,197.1039,195.4147,196.8455,27994.0
2022-03-30 12:00:00,213.35,213.71,212.3,212.33,14518.0,196.9378,197.2701,195.9686,195.9962,14518.0
2022-03-30 12:30:00,212.48,212.78,212.23,212.71,13191.0,196.1347,196.4116,195.9039,196.347,13191.0
2022-03-30 13:00:00,212.68,212.88,212.42,212.67,10821.0,196.3193,196.5039,196.0793,196.3101,10821.0
2022-03-30 13:30:00,212.71,213.7,212.69,213.17,10937.0,196.347,197.2609,196.3286,196.7716,10937.0
2022-03-30 14:00:00,213.26,213.56,212.85,212.96,12859.0,196.8547,197.1316,196.4762,196.5778,12859.0
2022-03-30 14:30:00,212.96,213.22,212.09,212.43,21306.0,196.5778,196.8178,195.7747,196.0886,21306.0
2022-03-30 15:00:00,212.47,212.6,211.94,212.09,14253.0,196.1255,196.2455,195.6362,195.7747,14253.0
2022-03-30 15:30:00,212.13,212.55,211.66,211.82,120807.0,195.8116,196.1993,195.3778,195.5255,120807.0
2022-03-31 09:30:00,211.22,211.22,208.5,209.07,17938.0,194.9716,194.9716,192.4609,192.987,17938.0
2022-03-31 10:00:00,208.74,209.52,208.15,209.19,27356.0,192.6824,193.4024,192.1378,193.0978,27356.0
2022-03-31 10:30:00,209.39,209.63,208.57,209.53,13916.0,193.2824,193.5039,192.5255,193.4116,13916.0
2022-03-31 11:00:00,209.34,209.61,207.85,207.85,19942.0,193.2363,193.4855,191.8609,191.8609,19942.0
2022-03-31 11:30:00,207.81,208.07,207.39,207.79,18451.0,191.824,192.064,191.4363,191.8055,18451.0
2022-03-31 12:00:00,208.02,208.02,207.21,207.32,8501.0,192.0178,192.0178,191.2701,191.3716,8501.0
2022-03-31 12:30:00,207.47,208.16,207.45,208.01,10717.0,191.5101,192.147,191.4916,192.0086,10717.0
2022-03-31 13:00:00,208.08,208.36,207.48,207.73,9202.0,192.0732,192.3316,191.5193,191.7501,9202.0
2022-03-31 13:30:00,207.74,208.84,207.74,208.43,20632.0,191.7593,192.7747,191.7593,192.3963,20632.0
2022-03-31 14:00:00,208.41,208.45,207.72,207.95,26094.0,192.3778,192.4147,191.7409,191.9532,26094.0
2022-03-31 14:30:00,207.97,209.15,207.83,209.11,30378.0,191.9716,193.0609,191.8424,193.024,30378.0
2022-03-31 15:00:00,209.26,209.64,208.37,208.54,29712.0,193.1624,193.5132,192.3409,192.4978,29712.0
2022-03-31 15:30:00,208.51,208.57,206.91,206.97,112436.0,192.4701,192.5255,190.9932,191.0486,112436.0
2022-04-01 09:30:00,207.76,208.95,206.24,208.7,32449.0,191.7778,192.8763,190.3747,192.6455,32449.0
2022-04-01 10:00:00,208.4,208.89,206.36,206.79,20166.0,192.3686,192.8209,190.4855,190.8824,20166.0
2022-04-01 10:30:00,206.74,208.7,206.73,208.49,16945.0,190.8363,192.6455,190.827,192.4516,16945.0
2022-04-01 11:00:00,208.59,209.22,208.0,209.17,19483.0,192.544,193.1255,191.9993,193.0793,19483.0
2022-04-01 11:30:00,209.04,209.28,208.36,208.58,18534.0,192.9593,193.1809,192.3316,192.5347,18534.0
2022-04-01 12:00:00,208.61,208.61,207.36,207.36,19108.0,192.5624,192.5624,191.4086,191.4086,19108.0
2022-04-01 12:30:00,207.41,207.55,207.11,207.43,11242.0,191.4547,191.584,191.1778,191.4732,11242.0
2022-04-01 13:00:00,207.41,207.86,206.62,206.62,21978.0,191.4547,191.8701,190.7255,190.7255,21978.0
2022-04-01 13:30:00,206.52,207.11,206.48,206.77,15387.0,190.6332,191.1778,190.5963,190.864,15387.0
2022-04-01 14:00:00,206.81,208.26,206.81,208.26,25550.0,190.9009,192.2393,190.9009,192.2393,25550.0
2022-04-01 14:30:00,208.23,208.84,207.5,207.63,25401.0,192.2116,192.7747,191.5378,191.6578,25401.0
2022-04-01 15:00:00,207.61,208.13,206.92,207.1,28824.0,191.6393,192.1193,191.0024,191.1686,28824.0
2022-04-01 15:30:00,207.05,207.7,206.28,207.35,93819.0,191.1224,191.7224,190.4117,191.3993,93819.0
2022-04-04 09:30:00,207.53,211.71,205.94,210.91,40900.0,191.5655,195.4239,190.0978,194.6855,40900.0
2022-04-04 10:00:00,210.81,212.0,210.3,211.73,61810.0,194.5932,195.6916,194.1224,195.4424,61810.0
2022-04-04 10:30:00,211.62,212.3,210.74,211.28,19634.0,195.3409,195.9686,194.5286,195.027,19634.0
2022-04-04 11:00:00,211.22,211.25,209.91,210.46,18287.0,194.9716,194.9993,193.7624,194.2701,18287.0
2022-04-04 11:30:00,210.51,211.24,210.25,211.12,12322.0,194.3163,194.9901,194.0763,194.8793,12322.0
2022-04-04 12:00:00,211.1,211.21,210.28,210.47,22609.0,194.8609,194.9624,194.1039,194.2793,22609.0
2022-04-04 12:30:00,210.48,210.54,210.17,210.26,6531.0,194.2886,194.3439,194.0024,194.0855,6531.0
2022-04-04 13:00:00,210.14,211.26,210.14,211.26,18854.0,193.9747,195.0086,193.9747,195.0086,18854.0
2022-04-04 13:30:00,211.35,211.98,211.14,211.84,11635.0,195.0916,195.6732,194.8978,195.5439,11635.0
2022-04-04 14:00:00,211.75,212.0,211.09,211.19,11971.0,195.4609,195.6916,194.8516,194.9439,11971.0
2022-04-04 14:30:00,211.1,211.85,211.0,211.63,13104.0,194.8609,195.5532,194.7686,195.3501,13104.0
2022-04-04 15:00:00,211.66,212.05,211.6,211.86,16266.0,195.3778,195.7378,195.3224,195.5624,16266.0
2022-04-04 15:30:00,211.86,212.25,211.46,211.98,57699.0,195.5624,195.9224,195.1932,195.6732,57699.0
2022-04-05 09:30:00,210.92,212.83,210.92,211.94,13043.0,194.6947,196.4578,194.6947,195.6362,13043.0
2022-04-05 10:00:00,212.09,212.11,208.74,209.09,16221.0,195.7747,195.7932,192.6824,193.0055,16221.0
2022-04-05 10:30:00,209.08,211.2,209.07,211.06,20427.0,192.9963,194.9532,192.987,194.8239,20427.0
2022-04-05 11:00:00,211.11,211.8,210.7,211.55,14038.0,194.8701,195.507,194.4916,195.2763,14038.0
2022-04-05 11:30:00,211.55,212.36,211.27,211.41,10135.0,195.2763,196.0239,195.0178,195.147,10135.0
2022-04-05 12:00:00,211.45,211.84,211.06,211.63,9887.0,195.1839,195.5439,194.8239,195.3501,9887.0
2022-04-05 12:30:00,211.67,212.13,211.35,212.09,15699.0,195.387,195.8116,195.0916,195.7747,15699.0
2022-04-05 13:00:00,212.06,212.68,211.85,212.25,12336.0,195.747,196.3193,195.5532,195.9224,12336.0
2022-04-05 13:30:00,212.12,212.35,211.97,212.07,13399.0,195.8024,196.0147,195.6639,195.7562,13399.0
2022-04-05 14:00:00,212.01,212.61,211.59,212.42,17209.0,195.7009,196.2547,195.3132,196.0793,17209.0
2022-04-05 14:30:00,212.43,212.72,212.19,212.5,16439.0,196.0886,196.3562,195.867,196.1532,16439.0
2022-04-05 15:00:00,212.44,212.52,211.9,212.33,23682.0,196.0978,196.1716,195.5993,195.9962,23682.0
2022-04-05 15:30:00,212.33,212.33,210.53,211.78,112133.0,195.9962,195.9962,194.3347,195.4886,112133.0
2022-04-06 09:30:00,210.01,210.73,209.01,210.37,31322.0,193.8547,194.5193,192.9316,194.187,31322.0
2022-04-06 10:00:00,210.71,211.69,209.79,211.59,18441.0,194.5009,195.4055,193.6516,195.3132,18441.0
2022-04-06 10:30:00,211.61,211.69,210.63,210.93,19239.0,195.3316,195.4055,194.427,194.7039,19239.0
2022-04-06 11:00:00,210.91,211.47,210.7,210.97,14030.0,194.6855,195.2024,194.4916,194.7409,14030.0
2022-04-06 11:30:00,211.18,211.18,210.15,210.36,15791.0,194.9347,194.9347,193.9839,194.1778,15791.0
2022-04-06 12:00:00,210.44,210.66,209.94,210.56,8180.0,194.2516,194.4547,193.7901,194.3624,8180.0
2022-04-06 12:30:00,210.4,211.0,209.95,210.96,9731.0,194.2147,194.7686,193.7993,194.7316,9731.0
2022-04-06 13:00:00,210.8,211.07,210.53,210.64,10784.0,194.5839,194.8332,194.3347,194.4363,10784.0
2022-04-06 13:30:00,210.64,212.05,210.5,211.49,17984.0,194.4363,195.7378,194.307,195.2209,17984.0
2022-04-06 14:00:00,211.31,212.12,209.98,210.98,18279.0,195.0547,195.8024,193.827,194.7501,18279.0
2022-04-06 14:30:00,210.87,212.46,210.87,212.32,33105.0,194.6486,196.1162,194.6486,195.987,33105.0
2022-04-06 15:00:00,212.31,213.07,212.05,212.41,30396.0,195.9778,196.6793,195.7378,196.0701,30396.0
2022-04-06 15:30:00,212.33,213.58,212.18,212.8,81491.0,195.9962,197.1501,195.8578,196.4301,81491.0
2022-04-07 09:30:00,211.61,213.91,211.61,212.32,15239.0,195.3316,197.4547,195.3316,195.987,15239.0
2022-04-07 10:00:00,211.95,212.53,210.88,211.09,17402.0,195.6455,196.1809,194.6578,194.8516,17402.0
2022-04-07 10:30:00,211.17,212.95,211.06,212.83,14438.0,194.9255,196.5686,194.8239,196.4578,14438.0
2022-04-07 11:00:00,212.86,214.42,212.69,214.26,21465.0,196.4855,197.9255,196.3286,197.7778,21465.0
2022-04-07 11:30:00,214.27,215.3,213.6,214.61,20288.0,197.787,198.7378,197.1686,198.1009,20288.0
2022-04-07 12:00:00,214.52,214.8,213.77,213.94,19055.0,198.0178,198.2762,197.3255,197.4824,19055.0
2022-04-07 12:30:00,213.89,214.87,213.88,214.65,9249.0,197.4362,198.3409,197.427,198.1378,9249.0
2022-04-07 13:00:00,214.7,216.55,214.63,216.31,20241.0,198.1839,199.8916,198.1193,199.6701,20241.0
2022-04-07 13:30:00,216.34,216.48,215.8,216.25,21276.0,199.6978,199.827,199.1993,199.6147,21276.0
2022-04-07 14:00:00,216.23,216.23,215.01,215.63,27333.0,199.5962,199.5962,198.4701,199.0424,27333.0
2022-04-07 14:30:00,215.53,217.65,215.53,217.54,25509.0,198.9501,200.907,198.9501,200.8055,25509.0
2022-04-07 15:00:00,217.38,218.31,217.29,218.13,32784.0,200.6578,201.5162,200.5747,201.3501,32784.0
2022-04-07 15:30:00,218.06,218.78,217.57,217.69,96423.0,201.2855,201.9501,200.8332,200.9439,96423.0
2022-04-08 09:30:00,217.53,219.08,216.21,218.99,24060.0,200.7962,202.227,199.5778,202.1439,24060.0
2022-04-08 10:00:00,219.41,224.4,219.35,224.15,55784.0,202.5316,207.1377,202.4762,206.907,55784.0
2022-04-08 10:30:00,224.15,226.84,224.12,226.23,61722.0,206.907,209.39,206.8793,208.827,61722.0
2022-04-08 11:00:00,226.23,226.53,224.97,226.09,40198.0,208.827,209.1039,207.6639,208.6977,40198.0
2022-04-08 11:30:00,226.09,226.66,225.31,225.59,22757.0,208.6977,209.2239,207.9777,208.2362,22757.0
2022-04-08 12:00:00,225.52,225.89,224.53,225.54,17360.0,208.1716,208.5131,207.2577,208.1901,17360.0
2022-04-08 12:30:00,225.52,225.52,224.39,225.03,36209.0,208.1716,208.1716,207.1285,207.7193,36209.0
2022-04-08 13:00:00,224.92,225.73,224.91,225.52,23468.0,207.6177,208.3654,207.6085,208.1716,23468.0
2022-04-08 13:30:00,225.45,225.71,225.15,225.39,33355.0,208.107,208.347,207.8301,208.0516,33355.0
2022-04-08 14:00:00,225.3,226.94,225.26,226.24,23843.0,207.9685,209.4824,207.9316,208.8362,23843.0
2022-04-08 14:30:00,226.14,227.17,226.04,226.63,36074.0,208.7439,209.6947,208.6516,209.1962,36074.0
2022-04-08 15:00:00,226.57,227.54,226.55,227.14,36896.0,209.1408,210.0362,209.1224,209.667,36896.0
2022-04-08 15:30:00,227.23,227.26,225.38,225.96,172707.0,209.75,209.7777,208.0424,208.5777,172707.0
2022-04-11 09:30:00,225.74,228.34,224.31,226.69,25634.0,208.3747,210.7747,207.0547,209.2516,25634.0
2022-04-11 10:00:00,226.82,226.96,223.75,224.02,23428.0,209.3716,209.5008,206.5378,206.787,23428.0
2022-04-11 10:30:00,223.95,225.91,223.71,224.51,21652.0,206.7224,208.5316,206.5008,207.2393,21652.0
2022-04-11 11:00:00,224.23,224.36,222.99,223.67,15853.0,206.9808,207.1008,205.8362,206.4639,15853.0
2022-04-11 11:30:00,223.74,223.74,222.84,223.06,17662.0,206.5285,206.5285,205.6978,205.9008,17662.0
2022-04-11 12:00:00,223.1,223.77,222.89,223.43,16289.0,205.9378,206.5562,205.7439,206.2424,16289.0
2022-04-11 12:30:00,223.38,223.38,222.22,222.36,15879.0,206.1962,206.1962,205.1254,205.2547,15879.0
2022-04-11 13:00:00,222.28,222.58,221.65,221.88,11822.0,205.1808,205.4578,204.5993,204.8116,11822.0
2022-04-11 13:30:00,221.97,221.97,221.2,221.63,19696.0,204.8947,204.8947,204.1839,204.5808,19696.0
2022-04-11 14:00:00,221.66,222.5,221.05,222.37,22661.0,204.6085,205.3839,204.0455,205.2639,22661.0
2022-04-11 14:30:00,222.23,222.96,221.92,222.87,14986.0,205.1347,205.8085,204.8485,205.7254,14986.0
2022-04-11 15:00:00,222.9,222.95,221.62,221.7,18890.0,205.7531,205.7993,204.5716,204.6454,18890.0
2022-04-11 15:30:00,221.75,221.79,220.48,220.95,91106.0,204.6916,204.7285,203.5193,203.9531,91106.0
2022-04-12 09:30:00,222.16,224.27,220.86,223.98,23296.0,205.0701,207.0177,203.8701,206.7501,23296.0
2022-04-12 10:00:00,223.98,224.86,223.75,223.88,35906.0,206.7501,207.5624,206.5378,206.6577,35906.0
2022-04-12 10:30:00,223.9,224.59,222.46,222.46,20170.0,206.6762,207.3131,205.347,205.347,20170.0
2022-04-12 11:00:00,222.13,222.82,221.7,222.28,20997.0,205.0424,205.6793,204.6454,205.1808,20997.0
2022-04-12 11:30:00,222.06,222.96,221.84,222.58,15142.0,204.9778,205.8085,204.7747,205.4578,15142.0
2022-04-12 12:00:00,222.33,222.45,221.3,221.3,9365.0,205.227,205.3378,204.2762,204.2762,9365.0
2022-04-12 12:30:00,221.25,221.89,221.08,221.12,9512.0,204.2301,204.8208,204.0731,204.1101,9512.0
2022-04-12 13:00:00,221.15,221.94,220.79,221.61,14809.0,204.1378,204.867,203.8055,204.5624,14809.0
2022-04-12 13:30:00,221.5,221.97,220.38,220.4,13190.0,204.4608,204.8947,203.427,203.4455,13190.0
2022-04-12 14:00:00,220.47,221.75,220.19,221.69,18442.0,203.5101,204.6916,203.2516,204.6362,18442.0
2022-04-12 14:30:00,221.63,221.97,221.14,221.72,42403.0,204.5808,204.8947,204.1285,204.6639,42403.0
2022-04-12 15:00:00,221.65,221.75,220.57,220.74,27180.0,204.5993,204.6916,203.6024,203.7593,27180.0
2022-04-12 15:30:00,220.74,222.41,220.64,222.05,147139.0,203.7593,205.3008,203.667,204.9685,147139.0
2022-04-13 09:30:00,221.72,223.01,221.27,221.28,23593.0,204.6639,205.8547,204.2485,204.2578,23593.0
2022-04-13 10:00:00,221.54,222.18,220.94,221.8,22887.0,204.4978,205.0885,203.9439,204.7378,22887.0
2022-04-13 10:30:00,221.8,222.8,221.61,222.8,21761.0,204.7378,205.6608,204.5624,205.6608,21761.0
2022-04-13 11:00:00,222.56,223.08,220.31,220.33,33142.0,205.4393,205.9193,203.3624,203.3808,33142.0
2022-04-13 11:30:00,220.31,220.58,219.48,219.48,19494.0,203.3624,203.6116,202.5962,202.5962,19494.0
2022-04-13 12:00:00,219.61,221.29,219.6,221.09,10883.0,202.7162,204.267,202.707,204.0824,10883.0
2022-04-13 12:30:00,221.2,221.79,220.69,220.7,14289.0,204.1839,204.7285,203.7131,203.7224,14289.0
2022-04-13 13:00:00,220.75,221.1,220.4,220.84,21962.0,203.7685,204.0916,203.4455,203.8516,21962.0
2022-04-13 13:30:00,220.94,221.95,220.63,221.93,17991.0,203.9439,204.8762,203.6578,204.8578,17991.0
2022-04-13 14:00:00,221.84,221.99,220.79,220.89,18770.0,204.7747,204.9131,203.8055,203.8978,18770.0
2022-04-13 14:30:00,220.98,221.25,220.7,220.88,20823.0,203.9808,204.2301,203.7224,203.8885,20823.0
2022-04-13 15:00:00,220.81,221.18,220.57,220.6,29422.0,203.8239,204.1655,203.6024,203.6301,29422.0
2022-04-13 15:30:00,220.59,220.92,220.13,220.49,152037.0,203.6208,203.9255,203.1962,203.5285,152037.0
2022-04-14 09:30:00,221.0,222.96,220.06,220.23,20061.0,203.9993,205.8085,203.1316,203.2885,20061.0
2022-04-14 10:00:00,220.17,221.81,219.68,221.81,12023.0,203.2331,204.747,202.7808,204.747,12023.0
2022-04-14 10:30:00,222.14,222.63,221.36,221.64,10854.0,205.0516,205.5039,204.3316,204.5901,10854.0
2022-04-14 11:00:00,221.47,221.9,220.87,220.87,10601.0,204.4331,204.8301,203.8793,203.8793,10601.0
2022-04-14 11:30:00,220.98,221.11,219.59,219.73,13273.0,203.9808,204.1008,202.6978,202.827,13273.0
2022-04-14 12:00:00,219.73,220.24,219.63,219.92,8135.0,202.827,203.2978,202.7347,203.0024,8135.0
2022-04-14 12:30:00,219.79,220.09,218.38,218.8,25520.0,202.8824,203.1593,201.5808,201.9685,25520.0
2022-04-14 13:00:00,218.81,219.54,218.7,219.52,46002.0,201.9778,202.6516,201.8762,202.6331,46002.0
2022-04-14 13:30:00,219.68,220.85,219.41,220.85,15662.0,202.7808,203.8608,202.5316,203.8608,15662.0
2022-04-14 14:00:00,220.89,220.89,220.13,220.34,37156.0,203.8978,203.8978,203.1962,203.3901,37156.0
2022-04-14 14:30:00,220.39,220.62,220.04,220.21,18866.0,203.4362,203.6485,203.1131,203.2701,18866.0
2022-04-14 15:00:00,220.14,220.39,219.3,219.67,14756.0,203.2055,203.4362,202.4301,202.7716,14756.0
2022-04-14 15:30:00,219.69,219.79,218.64,218.74,54366.0,202.7901,202.8824,201.8208,201.9132,54366.0
2022-04-18 09:30:00,217.38,220.39,217.38,220.25,38819.0,200.6578,203.4362,200.6578,203.307,38819.0
2022-04-18 10:00:00,219.95,220.96,218.52,218.52,84112.0,203.0301,203.9624,201.7101,201.7101,84112.0
2022-04-18 10:30:00,218.91,221.44,218.83,221.24,21085.0,202.0701,204.4054,201.9962,204.2208,21085.0
2022-04-18 11:00:00,221.06,221.34,219.45,219.45,50716.0,204.0547,204.3131,202.5685,202.5685,50716.0
2022-04-18 11:30:00,219.53,219.64,218.17,218.5,6784.0,202.6424,202.7439,201.387,201.6916,6784.0
2022-04-18 12:00:00,218.93,218.93,217.89,218.61,9436.0,202.0885,202.0885,201.1285,201.7932,9436.0
2022-04-18 12:30:00,218.73,219.59,218.38,219.47,8680.0,201.9039,202.6978,201.5808,202.587,8680.0
2022-04-18 13:00:00,219.39,219.59,218.67,219.17,9466.0,202.5131,202.6978,201.8485,202.3101,9466.0
2022-04-18 13:30:00,219.14,219.71,218.81,219.03,13062.0,202.2824,202.8085,201.9778,202.1808,13062.0
2022-04-18 14:00:00,218.99,219.59,218.98,219.22,15519.0,202.1439,202.6978,202.1347,202.3562,15519.0
2022-04-18 14:30:00,219.25,219.53,219.08,219.09,5968.0,202.3839,202.6424,202.227,202.2362,5968.0
2022-04-18 15:00:00,219.25,219.25,218.3,218.6,15146.0,202.3839,202.3839,201.507,201.7839,15146.0
2022-04-18 15:30:00,218.48,218.53,217.57,218.25,66535.0,201.6732,201.7193,200.8332,201.4608,66535.0
2022-04-19 09:30:00,218.84,222.08,218.84,221.56,20611.0,202.0055,204.9962,202.0055,204.5162,20611.0
2022-04-19 10:00:00,221.38,221.59,218.87,219.61,22825.0,204.3501,204.5439,202.0332,202.7162,22825.0
2022-04-19 10:30:00,219.84,221.63,219.84,221.55,14612.0,202.9285,204.5808,202.9285,204.507,14612.0
2022-04-19 11:00:00,221.56,221.95,220.89,221.69,13925.0,204.5162,204.8762,203.8978,204.6362,13925.0
2022-04-19 11:30:00,221.9,222.46,221.71,222.28,18279.0,204.8301,205.347,204.6547,205.1808,18279.0
2022-04-19 12:00:00,222.31,222.77,221.95,222.2,12828.0,205.2085,205.6331,204.8762,205.107,12828.0
2022-04-19 12:30:00,222.24,222.34,221.46,221.46,9818.0,205.1439,205.2362,204.4239,204.4239,9818.0
2022-04-19 13:00:00,221.59,221.95,220.59,220.59,12480.0,204.5439,204.8762,203.6208,203.6208,12480.0
2022-04-19 13:30:00,220.86,221.94,220.86,221.84,9980.0,203.8701,204.867,203.8701,204.7747,9980.0
2022-04-19 14:00:00,221.74,221.83,221.04,221.07,9621.0,204.6824,204.7654,204.0362,204.0639,9621.0
2022-04-19 14:30:00,221.13,222.26,221.12,222.26,8179.0,204.1193,205.1624,204.1101,205.1624,8179.0
2022-04-19 15:00:00,222.16,223.6,222.16,223.0,22148.0,205.0701,206.3993,205.0701,205.8454,22148.0
2022-04-19 15:30:00,222.97,223.2,222.32,222.91,96246.0,205.8178,206.0301,205.2178,205.7624,96246.0
2022-04-20 09:30:00,224.96,226.53,224.4,224.91,16033.0,207.6547,209.1039,207.1377,207.6085,16033.0
2022-04-20 10:00:00,225.09,225.25,224.52,224.71,32597.0,207.7747,207.9224,207.2485,207.4239,32597.0
2022-04-20 10:30:00,224.97,226.85,224.93,226.23,15424.0,207.6639,209.3993,207.627,208.827,15424.0
2022-04-20 11:00:00,226.15,227.62,225.82,227.36,39904.0,208.7531,210.11,208.4485,209.87,39904.0
2022-04-20 11:30:00,227.37,228.63,227.27,228.51,41314.0,209.8793,211.0424,209.787,210.9316,41314.0
2022-04-20 12:00:00,228.53,229.58,228.38,229.26,18179.0,210.95,211.9193,210.8116,211.6239,18179.0
2022-04-20 12:30:00,229.15,229.44,228.83,229.27,7170.0,211.5223,211.79,211.227,211.6331,7170.0
2022-04-20 13:00:00,229.28,229.72,229.01,229.14,9048.0,211.6423,212.0485,211.3931,211.5131,9048.0
2022-04-20 13:30:00,229.08,229.47,228.73,229.09,7288.0,211.4577,211.8177,211.1347,211.467,7288.0
2022-04-20 14:00:00,229.0,229.35,228.23,228.59,6665.0,211.3839,211.707,210.6731,211.0054,6665.0
2022-04-20 14:30:00,228.51,228.73,227.91,228.0,8994.0,210.9316,211.1347,210.3777,210.4608,8994.0
2022-04-20 15:00:00,228.01,228.65,227.95,228.62,10441.0,210.47,211.0608,210.4147,211.0331,10441.0
2022-04-20 15:30:00,228.58,229.0,227.92,228.02,77384.0,210.9962,211.3839,210.387,210.4793,77384.0
2022-04-21 09:30:00,230.55,231.43,228.89,231.18,18112.0,212.8147,213.627,211.2823,213.3962,18112.0
2022-04-21 10:00:00,231.0,231.14,229.23,230.03,8480.0,213.23,213.3593,211.5962,212.3347,8480.0
2022-04-21 10:30:00,230.03,230.84,229.79,230.31,9546.0,212.3347,213.0823,212.1131,212.5931,9546.0
2022-04-21 11:00:00,230.27,230.27,228.52,229.08,7447.0,212.5562,212.5562,210.9408,211.4577,7447.0
2022-04-21 11:30:00,228.91,229.43,228.57,228.74,8564.0,211.3008,211.7808,210.987,211.1439,8564.0
2022-04-21 12:00:00,228.82,229.12,227.61,227.65,10433.0,211.2177,211.4947,210.1008,210.1377,10433.0
2022-04-21 12:30:00,227.79,228.03,227.0,227.0,7773.0,210.267,210.4885,209.5377,209.5377,7773.0
2022-04-21 13:00:00,226.96,226.98,226.05,226.68,16464.0,209.5008,209.5193,208.6608,209.2424,16464.0
2022-04-21 13:30:00,227.16,227.41,226.53,227.11,11122.0,209.6854,209.9162,209.1039,209.6393,11122.0
2022-04-21 14:00:00,227.06,227.07,226.16,226.61,11749.0,209.5931,209.6024,208.7624,209.1777,11749.0
2022-04-21 14:30:00,226.38,227.15,225.84,226.01,11730.0,208.9654,209.6762,208.467,208.6239,11730.0
2022-04-21 15:00:00,225.83,226.57,225.46,226.57,8507.0,208.4577,209.1408,208.1162,209.1408,8507.0
2022-04-21 15:30:00,226.49,226.63,225.25,225.56,47780.0,209.067,209.1962,207.9224,208.2085,47780.0
2022-04-22 09:30:00,224.47,224.47,220.42,220.43,18473.0,207.2024,207.2024,203.4639,203.4731,18473.0
2022-04-22 10:00:00,220.15,221.57,220.15,220.9,10140.0,203.2147,204.5254,203.2147,203.907,10140.0
2022-04-22 10:30:00,220.93,221.36,218.99,219.09,15020.0,203.9347,204.3316,202.1439,202.2362,15020.0
2022-04-22 11:00:00,219.24,220.53,219.05,219.46,10904.0,202.3747,203.5655,202.1993,202.5778,10904.0
2022-04-22 11:30:00,219.72,219.94,219.08,219.23,10645.0,202.8178,203.0208,202.227,202.3655,10645.0
2022-04-22 12:00:00,219.3,220.82,219.09,220.72,13690.0,202.4301,203.8331,202.2362,203.7408,13690.0
2022-04-22 12:30:00,220.66,221.15,220.47,220.87,8293.0,203.6855,204.1378,203.5101,203.8793,8293.0
2022-04-22 13:00:00,220.82,221.44,220.21,221.09,19445.0,203.8331,204.4054,203.2701,204.0824,19445.0
2022-04-22 13:30:00,220.95,221.09,220.03,220.39,23530.0,203.9531,204.0824,203.1039,203.4362,23530.0
2022-04-22 14:00:00,220.35,220.35,219.69,219.96,17347.0,203.3993,203.3993,202.7901,203.0393,17347.0
2022-04-22 14:30:00,219.91,220.1,218.91,219.16,15184.0,202.9931,203.1685,202.0701,202.3008,15184.0
2022-04-22 15:00:00,219.05,219.52,218.37,219.52,17261.0,202.1993,202.6331,201.5716,202.6331,17261.0
2022-04-22 15:30:00,219.43,220.49,218.15,218.47,76229.0,202.5501,203.5285,201.3685,201.6639,76229.0
2022-04-25 09:30:00,217.73,219.66,216.63,218.69,47014.0,200.9808,202.7624,199.9655,201.867,47014.0
2022-04-25 10:00:00,218.66,219.46,217.72,218.85,40189.0,201.8393,202.5778,200.9716,202.0147,40189.0
2022-04-25 10:30:00,218.84,219.95,218.83,218.91,24720.0,202.0055,203.0301,201.9962,202.0701,24720.0
2022-04-25 11:00:00,218.75,219.37,218.24,218.74,18682.0,201.9224,202.4947,201.4516,201.9132,18682.0
2022-04-25 11:30:00,218.25,218.62,217.76,218.36,18979.0,201.4608,201.8024,201.0085,201.5624,18979.0
2022-04-25 12:00:00,218.32,220.89,217.93,220.82,26062.0,201.5255,203.8978,201.1655,203.8331,26062.0
2022-04-25 12:30:00,220.89,221.47,220.37,221.47,12891.0,203.8978,204.4331,203.4178,204.4331,12891.0
2022-04-25 13:00:00,221.42,222.09,220.75,221.83,11475.0,204.387,205.0054,203.7685,204.7654,11475.0
2022-04-25 13:30:00,221.73,222.36,221.1,221.73,13249.0,204.6731,205.2547,204.0916,204.6731,13249.0
2022-04-25 14:00:00,221.9,223.15,221.21,222.7,36003.0,204.8301,205.9839,204.1931,205.5685,36003.0
2022-04-25 14:30:00,222.7,222.89,222.13,222.16,21708.0,205.5685,205.7439,205.0424,205.0701,21708.0
2022-04-25 15:00:00,222.23,223.94,221.9,223.94,27862.0,205.1347,206.7131,204.8301,206.7131,27862.0
2022-04-25 15:30:00,223.94,224.31,223.21,223.88,86037.0,206.7131,207.0547,206.0393,206.6577,86037.0
2022-04-26 09:30:00,222.37,224.99,221.19,224.64,22377.0,205.2639,207.6824,204.1747,207.3593,22377.0
2022-04-26 10:00:00,224.35,224.89,222.7,223.97,24897.0,207.0916,207.5901,205.5685,206.7408,24897.0
2022-04-26 10:30:00,224.15,224.71,222.72,224.6,25170.0,206.907,207.4239,205.587,207.3224,25170.0
2022-04-26 11:00:00,224.51,225.75,223.48,225.37,22440.0,207.2393,208.3839,206.2885,208.0331,22440.0
2022-04-26 11:30:00,225.37,225.37,223.94,224.33,18143.0,208.0331,208.0331,206.7131,207.0731,18143.0
2022-04-26 12:00:00,224.38,226.43,224.08,226.26,27680.0,207.1193,209.0116,206.8424,208.8547,27680.0
2022-04-26 12:30:00,226.21,226.21,225.0,225.85,40540.0,208.8085,208.8085,207.6916,208.4762,40540.0
2022-04-26 13:00:00,225.99,226.07,223.85,224.34,22917.0,208.6054,208.6793,206.6301,207.0824,22917.0
2022-04-26 13:30:00,224.32,225.11,224.25,224.86,19234.0,207.0639,207.7931,206.9993,207.5624,19234.0
2022-04-26 14:00:00,224.86,226.18,224.47,225.43,46473.0,207.5624,208.7808,207.2024,208.0885,46473.0
2022-04-26 14:30:00,225.52,226.01,224.98,225.56,30625.0,208.1716,208.6239,207.6731,208.2085,30625.0
2022-04-26 15:00:00,225.62,225.79,224.9,225.0,58974.0,208.2639,208.4208,207.5993,207.6916,58974.0
2022-04-26 15:30:00,224.94,225.11,223.34,223.44,137403.0,207.6362,207.7931,206.1593,206.2516,137403.0
2022-04-27 09:30:00,224.46,227.04,223.27,226.82,40147.0,207.1931,209.5747,206.0947,209.3716,40147.0
2022-04-27 10:00:00,226.88,227.18,224.23,224.29,55655.0,209.427,209.7039,206.9808,207.0362,55655.0
2022-04-27 10:30:00,224.23,227.12,224.02,227.05,76753.0,206.9808,209.6485,206.787,209.5839,76753.0
2022-04-27 11:00:00,227.11,227.43,225.18,225.94,114378.0,209.6393,209.9347,207.8577,208.5593,114378.0
2022-04-27 11:30:00,226.07,227.41,225.64,226.64,61486.0,208.6793,209.9162,208.2824,209.2054,61486.0
2022-04-27 12:00:00,226.53,227.14,225.96,227.11,12387.0,209.1039,209.667,208.5777,209.6393,12387.0
2022-04-27 12:30:00,227.26,227.64,226.61,227.53,7708.0,209.7777,210.1285,209.1777,210.027,7708.0
2022-04-27 13:00:00,227.46,227.74,225.67,225.81,15695.0,209.9624,210.2208,208.3101,208.4393,15695.0
2022-04-27 13:30:00,225.91,226.38,225.1,226.11,28750.0,208.5316,208.9654,207.7839,208.7162,28750.0
2022-04-27 14:00:00,225.95,225.96,225.0,225.29,21931.0,208.5685,208.5777,207.6916,207.9593,21931.0
2022-04-27 14:30:00,225.2,226.12,225.16,225.76,18182.0,207.8762,208.7254,207.8393,208.3931,18182.0
2022-04-27 15:00:00,225.65,225.66,224.67,225.01,68700.0,208.2916,208.3008,207.387,207.7008,68700.0
2022-04-27 15:30:00,224.98,225.59,224.38,225.03,188629.0,207.6731,208.2362,207.1193,207.7193,188629.0
2022-04-28 09:30:00,218.49,218.49,206.11,206.31,301885.0,201.6824,201.6824,190.2547,190.4393,301885.0
2022-04-28 10:00:00,206.31,207.55,204.56,205.03,176910.0,190.4393,191.584,188.824,189.2578,176910.0
2022-04-28 10:30:00,204.98,210.15,204.08,209.12,112414.0,189.2117,193.9839,188.3809,193.0332,112414.0
2022-04-28 11:00:00,209.0,210.33,207.66,210.33,94299.0,192.9224,194.1501,191.6855,194.1501,94299.0
2022-04-28 11:30:00,210.34,211.83,209.31,210.18,102099.0,194.1593,195.5347,193.2086,194.0116,102099.0
2022-04-28 12:00:00,210.27,210.76,208.81,209.87,37952.0,194.0947,194.547,192.747,193.7255,37952.0
2022-04-28 12:30:00,209.99,211.2,209.99,210.54,28339.0,193.8363,194.9532,193.8363,194.3439,28339.0
2022-04-28 13:00:00,210.66,212.0,210.54,211.15,32228.0,194.4547,195.6916,194.3439,194.907,32228.0
2022-04-28 13:30:00,211.28,211.83,210.86,211.03,30567.0,195.027,195.5347,194.6393,194.7963,30567.0
2022-04-28 14:00:00,211.07,211.11,210.05,210.9,34742.0,194.8332,194.8701,193.8916,194.6763,34742.0
2022-04-28 14:30:00,210.98,212.45,210.77,212.09,39104.0,194.7501,196.107,194.5563,195.7747,39104.0
2022-04-28 15:00:00,212.08,212.08,210.99,211.52,92243.0,195.7655,195.7655,194.7593,195.2486,92243.0
2022-04-28 15:30:00,211.61,212.13,208.92,209.44,198614.0,195.3316,195.8116,192.8486,193.3286,198614.0
2022-04-29 09:30:00,208.57,209.8,207.42,208.52,41861.0,192.5255,193.6609,191.464,192.4793,41861.0
2022-04-29 10:00:00,208.56,208.93,206.03,206.14,23322.0,192.5163,192.8578,190.1809,190.2824,23322.0
2022-04-29 10:30:00,206.03,206.3,204.79,205.27,27553.0,190.1809,190.4301,189.0363,189.4793,27553.0
2022-04-29 11:00:00,205.14,205.81,204.25,205.81,19896.0,189.3593,189.9778,188.5378,189.9778,19896.0
2022-04-29 11:30:00,205.99,207.4,205.99,206.5,23227.0,190.144,191.4455,190.144,190.6147,23227.0
2022-04-29 12:00:00,206.31,206.33,203.98,204.19,20447.0,190.4393,190.4578,188.2886,188.4824,20447.0
2022-04-29 12:30:00,204.36,204.91,203.37,203.37,12192.0,188.6394,189.147,187.7255,187.7255,12192.0
2022-04-29 13:00:00,203.32,203.32,202.4,202.89,17947.0,187.6794,187.6794,186.8301,187.2824,17947.0
2022-04-29 13:30:00,203.13,203.51,202.48,202.64,14870.0,187.504,187.8547,186.904,187.0517,14870.0
2022-04-29 14:00:00,202.57,202.57,201.32,201.69,43829.0,186.987,186.987,185.8332,186.1747,43829.0
2022-04-29 14:30:00,201.71,201.71,200.12,200.82,25459.0,186.1932,186.1932,184.7255,185.3717,25459.0
2022-04-29 15:00:00,200.7,200.92,200.09,200.59,47612.0,185.2609,185.464,184.6978,185.1594,47612.0
2022-04-29 15:30:00,200.48,200.76,198.81,199.56,132249.0,185.0578,185.3163,183.5163,184.2086,132249.0
2022-05-02 09:30:00,200.49,201.36,198.37,200.68,36263.0,185.0671,185.8701,183.1101,185.2424,36263.0
2022-05-02 10:00:00,200.75,202.53,199.78,201.66,26609.0,185.3071,186.9501,184.4117,186.1471,26609.0
2022-05-02 10:30:00,201.81,202.86,201.05,201.75,54049.0,186.2855,187.2547,185.584,186.2301,54049.0
2022-05-02 11:00:00,201.84,202.33,199.82,199.83,45465.0,186.3132,186.7655,184.4486,184.4578,45465.0
2022-05-02 11:30:00,200.02,200.9,199.36,200.84,21225.0,184.6332,185.4455,184.024,185.3901,21225.0
2022-05-02 12:00:00,200.81,200.86,198.69,199.14,51746.0,185.3624,185.4086,183.4055,183.8209,51746.0
2022-05-02 12:30:00,199.37,199.61,197.75,197.89,12761.0,184.0332,184.2547,182.5378,182.6671,12761.0
2022-05-02 13:00:00,198.17,198.56,197.75,198.15,12450.0,182.9255,183.2855,182.5378,182.9071,12450.0
2022-05-02 13:30:00,198.4,198.4,197.46,197.96,11278.0,183.1378,183.1378,182.2701,182.7317,11278.0
2022-05-02 14:00:00,197.77,198.61,197.1,197.86,13439.0,182.5563,183.3317,181.9378,182.6394,13439.0
2022-05-02 14:30:00,197.95,198.36,197.37,197.86,10304.0,182.7224,183.1009,182.1871,182.6394,10304.0
2022-05-02 15:00:00,198.01,200.28,197.83,199.75,13423.0,182.7778,184.8732,182.6117,184.384,13423.0
2022-05-02 15:30:00,200.07,200.81,199.36,200.52,70966.0,184.6794,185.3624,184.024,185.0947,70966.0
2022-05-03 09:30:00,200.68,201.44,198.47,198.62,28153.0,185.2424,185.944,183.2024,183.3409,28153.0
2022-05-03 10:00:00,198.68,198.69,196.36,198.39,24372.0,183.3963,183.4055,181.2548,183.1286,24372.0
2022-05-03 10:30:00,198.3,198.56,196.36,197.8,32254.0,183.0455,183.2855,181.2548,182.584,32254.0
2022-05-03 11:00:00,197.57,200.18,197.23,199.84,131392.0,182.3717,184.7809,182.0578,184.4671,131392.0
2022-05-03 11:30:00,199.81,201.17,199.79,200.97,24374.0,184.4394,185.6947,184.4209,185.5101,24374.0
2022-05-03 12:00:00,200.99,201.81,200.69,200.81,21667.0,185.5286,186.2855,185.2517,185.3624,21667.0
2022-05-03 12:30:00,200.52,201.39,200.35,201.33,15580.0,185.0947,185.8978,184.9378,185.8424,15580.0
2022-05-03 13:00:00,201.48,201.83,201.09,201.09,12039.0,185.9809,186.304,185.6209,185.6209,12039.0
2022-05-03 13:30:00,201.44,201.76,201.13,201.54,16153.0,185.944,186.2394,185.6578,186.0363,16153.0
2022-05-03 14:00:00,201.36,201.4,199.55,199.62,30857.0,185.8701,185.9071,184.1994,184.264,30857.0
2022-05-03 14:30:00,199.72,200.05,198.87,199.79,115786.0,184.3563,184.6609,183.5717,184.4209,115786.0
2022-05-03 15:00:00,199.85,201.45,199.8,200.67,24734.0,184.4763,185.9532,184.4301,185.2332,24734.0
2022-05-03 15:30:00,200.64,200.69,198.94,199.92,62294.0,185.2055,185.2517,183.6363,184.5409,62294.0
2022-05-04 09:30:00,200.95,201.65,199.67,201.15,27667.0,185.4917,186.1378,184.3101,185.6763,27667.0
2022-05-04 10:00:00,201.34,201.45,198.53,200.33,75345.0,185.8517,185.9532,183.2578,184.9194,75345.0
2022-05-04 10:30:00,200.3,201.28,199.39,200.26,33839.0,184.8917,185.7963,184.0517,184.8547,33839.0
2022-05-04 11:00:00,200.25,200.73,198.52,199.33,19272.0,184.8455,185.2886,183.2486,183.9963,19272.0
2022-05-04 11:30:00,199.25,199.25,198.0,198.54,34068.0,183.9224,183.9224,182.7686,183.2671,34068.0
2022-05-04 12:00:00,198.6,200.44,198.6,200.05,37835.0,183.3224,185.0209,183.3224,184.6609,37835.0
2022-05-04 12:30:00,200.07,200.89,199.83,200.05,16533.0,184.6794,185.4363,184.4578,184.6609,16533.0
2022-05-04 13:00:00,200.4,200.63,199.02,199.04,40602.0,184.984,185.1963,183.7101,183.7286,40602.0
2022-05-04 13:30:00,198.93,199.75,198.46,199.74,8976.0,183.6271,184.384,183.1932,184.3747,8976.0
2022-05-04 14:00:00,200.09,201.3,198.72,201.3,39139.0,184.6978,185.8147,183.4332,185.8147,39139.0
2022-05-04 14:30:00,201.12,204.5,199.11,204.09,32452.0,185.6486,188.7686,183.7932,188.3901,32452.0
2022-05-04 15:00:00,204.35,206.17,204.26,206.17,34579.0,188.6301,190.3101,188.547,190.3101,34579.0
2022-05-04 15:30:00,206.13,207.96,205.91,207.9,110675.0,190.2732,191.9624,190.0701,191.907,110675.0
2022-05-05 09:30:00,206.84,207.49,203.95,204.15,21376.0,190.9286,191.5286,188.2609,188.4455,21376.0
2022-05-05 10:00:00,204.08,204.27,201.62,202.08,19180.0,188.3809,188.5563,186.1101,186.5347,19180.0
2022-05-05 10:30:00,201.98,202.77,200.24,200.69,15277.0,186.4424,187.1717,184.8363,185.2517,15277.0
2022-05-05 11:00:00,200.91,201.16,198.62,200.71,56523.0,185.4547,185.6855,183.3409,185.2701,56523.0
2022-05-05 11:30:00,200.66,201.84,200.25,200.5,49458.0,185.224,186.3132,184.8455,185.0763,49458.0
2022-05-05 12:00:00,200.56,201.95,200.39,201.22,25498.0,185.1317,186.4147,184.9747,185.7409,25498.0
2022-05-05 12:30:00,201.25,201.69,199.87,201.38,10579.0,185.7686,186.1747,184.4947,185.8886,10579.0
2022-05-05 13:00:00,201.31,203.05,201.31,202.82,7872.0,185.824,187.4301,185.824,187.2178,7872.0
2022-05-05 13:30:00,202.62,203.33,201.84,202.5,9760.0,187.0332,187.6886,186.3132,186.9224,9760.0
2022-05-05 14:00:00,202.35,202.75,200.84,200.89,27133.0,186.784,187.1532,185.3901,185.4363,27133.0
2022-05-05 14:30:00,200.9,202.09,200.51,201.33,10790.0,185.4455,186.544,185.0855,185.8424,10790.0
2022-05-05 15:00:00,201.28,201.47,199.45,199.67,17468.0,185.7963,185.9717,184.1071,184.3101,17468.0
2022-05-05 15:30:00,199.53,201.85,199.41,201.35,75134.0,184.1809,186.3224,184.0701,185.8609,75134.0
2022-05-06 09:30:00,200.25,200.25,196.68,198.22,22278.0,184.8455,184.8455,181.5501,182.9717,22278.0
2022-05-06 10:00:00,198.23,200.07,197.96,199.64,22340.0,182.9809,184.6794,182.7317,184.2824,22340.0
2022-05-06 10:30:00,199.52,201.48,199.08,200.51,22593.0,184.1717,185.9809,183.7655,185.0855,22593.0
2022-05-06 11:00:00,200.46,203.86,200.45,203.17,43534.0,185.0394,188.1778,185.0301,187.5409,43534.0
2022-05-06 11:30:00,203.2,203.52,199.97,200.13,62244.0,187.5686,187.864,184.5871,184.7347,62244.0
2022-05-06 12:00:00,200.15,202.06,199.88,202.0,48575.0,184.7532,186.5163,184.504,186.4609,48575.0
2022-05-06 12:30:00,202.18,202.5,201.04,202.09,71327.0,186.627,186.9224,185.5747,186.544,71327.0
2022-05-06 13:00:00,202.09,202.9,201.4,202.5,24330.0,186.544,187.2917,185.9071,186.9224,24330.0
2022-05-06 13:30:00,202.51,202.98,201.45,201.84,22186.0,186.9317,187.3655,185.9532,186.3132,22186.0
2022-05-06 14:00:00,201.83,202.56,201.4,202.02,15534.0,186.304,186.9778,185.9071,186.4794,15534.0
2022-05-06 14:30:00,202.0,202.78,201.31,202.17,22801.0,186.4609,187.1809,185.824,186.6178,22801.0
2022-05-06 15:00:00,202.04,202.34,201.38,201.95,26191.0,186.4978,186.7747,185.8886,186.4147,26191.0
2022-05-06 15:30:00,202.13,203.65,201.94,202.85,71019.0,186.5809,187.984,186.4055,187.2455,71019.0
2022-05-09 09:30:00,200.63,203.03,198.19,202.33,18634.0,185.1963,187.4117,182.944,186.7655,18634.0
2022-05-09 10:00:00,202.37,202.65,201.07,201.07,20522.0,186.8024,187.0609,185.6024,185.6024,20522.0
2022-05-09 10:30:00,201.08,201.87,200.46,201.03,21187.0,185.6117,186.3409,185.0394,185.5655,21187.0
2022-05-09 11:00:00,201.08,202.02,201.02,201.59,17253.0,185.6117,186.4794,185.5563,186.0824,17253.0
2022-05-09 11:30:00,201.42,202.76,201.26,202.76,10361.0,185.9255,187.1624,185.7778,187.1624,10361.0
2022-05-09 12:00:00,202.51,203.95,202.22,203.73,7547.0,186.9317,188.2609,186.664,188.0578,7547.0
2022-05-09 12:30:00,203.61,204.34,201.93,202.4,11288.0,187.947,188.6209,186.3963,186.8301,11288.0
2022-05-09 13:00:00,202.39,202.91,202.06,202.77,12037.0,186.8209,187.3009,186.5163,187.1717,12037.0
2022-05-09 13:30:00,203.17,203.78,201.91,203.45,16245.0,187.5409,188.104,186.3778,187.7994,16245.0
2022-05-09 14:00:00,203.6,204.02,203.18,203.36,12802.0,187.9378,188.3255,187.5501,187.7163,12802.0
2022-05-09 14:30:00,203.35,204.44,203.06,204.27,11450.0,187.707,188.7132,187.4394,188.5563,11450.0
2022-05-09 15:00:00,204.45,205.43,203.7,203.85,15303.0,188.7224,189.627,188.0301,188.1686,15303.0
2022-05-09 15:30:00,204.0,204.0,201.87,202.86,56746.0,188.307,188.307,186.3409,187.2547,56746.0
2022-05-10 09:30:00,204.79,205.0,201.48,202.08,32552.0,189.0363,189.2301,185.9809,186.5347,32552.0
2022-05-10 10:00:00,202.08,203.49,201.4,203.05,33751.0,186.5347,187.8363,185.9071,187.4301,33751.0
2022-05-10 10:30:00,203.21,203.98,202.3,202.8,32440.0,187.5778,188.2886,186.7378,187.1994,32440.0
2022-05-10 11:00:00,202.81,203.2,201.5,201.78,29677.0,187.2086,187.5686,185.9994,186.2578,29677.0
2022-05-10 11:30:00,202.06,202.12,200.49,201.0,13940.0,186.5163,186.5717,185.0671,185.5378,13940.0
2022-05-10 12:00:00,201.15,201.88,199.95,200.21,24379.0,185.6763,186.3501,184.5686,184.8086,24379.0
2022-05-10 12:30:00,200.06,200.83,199.4,199.97,25871.0,184.6701,185.3809,184.0609,184.5871,25871.0
2022-05-10 13:00:00,199.96,200.95,199.8,200.62,46917.0,184.5778,185.4917,184.4301,185.1871,46917.0
2022-05-10 13:30:00,200.66,204.44,200.66,204.43,24975.0,185.224,188.7132,185.224,188.704,24975.0
2022-05-10 14:00:00,204.45,205.27,202.57,202.92,53719.0,188.7224,189.4793,186.987,187.3101,53719.0
2022-05-10 14:30:00,203.15,203.54,202.39,203.38,22311.0,187.5224,187.8824,186.8209,187.7347,22311.0
2022-05-10 15:00:00,203.49,204.23,203.02,203.06,23859.0,187.8363,188.5194,187.4024,187.4394,23859.0
2022-05-10 15:30:00,202.85,203.14,201.86,203.06,66558.0,187.2455,187.5132,186.3317,187.4394,66558.0
2022-05-11 09:30:00,202.45,205.28,200.91,204.6,21771.0,186.8763,189.4886,185.4547,188.8609,21771.0
2022-05-11 10:00:00,204.89,205.3,203.6,203.6,26022.0,189.1286,189.507,187.9378,187.9378,26022.0
2022-05-11 10:30:00,203.78,203.9,202.17,202.56,17031.0,188.104,188.2147,186.6178,186.9778,17031.0
2022-05-11 11:00:00,202.49,202.55,201.51,202.01,13700.0,186.9132,186.9686,186.0086,186.4701,13700.0
2022-05-11 11:30:00,202.0,203.58,201.92,202.73,14096.0,186.4609,187.9194,186.3871,187.1347,14096.0
2022-05-11 12:00:00,202.78,203.64,202.07,202.27,12187.0,187.1809,187.9747,186.5255,186.7101,12187.0
2022-05-11 12:30:00,201.78,202.27,200.63,200.63,23453.0,186.2578,186.7101,185.1963,185.1963,23453.0
2022-05-11 13:00:00,200.5,200.99,200.23,200.47,12627.0,185.0763,185.5286,184.8271,185.0486,12627.0
2022-05-11 13:30:00,200.25,200.71,199.68,199.89,12963.0,184.8455,185.2701,184.3194,184.5132,12963.0
2022-05-11 14:00:00,200.19,202.5,200.18,201.65,35285.0,184.7901,186.9224,184.7809,186.1378,35285.0
2022-05-11 14:30:00,201.7,204.1,201.57,202.85,25515.0,186.184,188.3994,186.064,187.2455,25515.0
2022-05-11 15:00:00,202.82,203.07,202.2,202.33,18099.0,187.2178,187.4486,186.6455,186.7655,18099.0
2022-05-11 15:30:00,202.13,202.6,200.62,201.1,53745.0,186.5809,187.0147,185.1871,185.6301,53745.0
2022-05-12 09:30:00,201.07,205.97,200.53,205.86,28330.0,185.6024,190.1255,185.104,190.024,28330.0
2022-05-12 10:00:00,205.79,206.67,204.93,205.62,17330.0,189.9593,190.7717,189.1655,189.8024,17330.0
2022-05-12 10:30:00,205.67,207.59,204.96,207.35,34798.0,189.8486,191.6209,189.1932,191.3993,34798.0
2022-05-12 11:00:00,207.34,208.73,206.81,207.46,29430.0,191.3901,192.6732,190.9009,191.5009,29430.0
2022-05-12 11:30:00,207.52,208.27,207.0,207.14,25334.0,191.5563,192.2486,191.0763,191.2055,25334.0
2022-05-12 12:00:00,207.04,207.77,206.86,207.59,46761.0,191.1132,191.787,190.947,191.6209,46761.0
2022-05-12 12:30:00,207.61,209.55,207.58,208.42,24749.0,191.6393,193.4301,191.6116,192.387,24749.0
2022-05-12 13:00:00,208.42,209.23,207.34,207.73,118091.0,192.387,193.1347,191.3901,191.7501,118091.0
2022-05-12 13:30:00,207.89,208.06,206.28,206.41,29896.0,191.8978,192.0547,190.4117,190.5317,29896.0
2022-05-12 14:00:00,206.43,207.23,205.53,206.41,37284.0,190.5501,191.2886,189.7193,190.5317,37284.0
2022-05-12 14:30:00,206.31,206.95,205.8,206.63,22738.0,190.4393,191.0301,189.9686,190.7347,22738.0
2022-05-12 15:00:00,206.68,208.81,205.81,207.86,62630.0,190.7809,192.747,189.9778,191.8701,62630.0
2022-05-12 15:30:00,207.93,208.95,207.73,208.83,179318.0,191.9347,192.8763,191.7501,192.7655,179318.0
2022-05-13 09:30:00,208.89,211.58,208.8,211.58,27270.0,192.8209,195.3039,192.7378,195.3039,27270.0
2022-05-13 10:00:00,211.85,213.81,211.34,213.47,18997.0,195.5532,197.3624,195.0824,197.0486,18997.0
2022-05-13 10:30:00,213.39,214.98,212.56,214.84,28599.0,196.9747,198.4424,196.2086,198.3132,28599.0
2022-05-13 11:00:00,214.78,215.73,213.45,213.97,18870.0,198.2578,199.1347,197.0301,197.5101,18870.0
2022-05-13 11:30:00,214.08,214.36,212.91,213.47,10711.0,197.6116,197.8701,196.5316,197.0486,10711.0
2022-05-13 12:00:00,213.47,213.67,212.94,213.14,9241.0,197.0486,197.2332,196.5593,196.7439,9241.0
2022-05-13 12:30:00,213.35,213.63,212.4,212.63,16193.0,196.9378,197.1962,196.0609,196.2732,16193.0
2022-05-13 13:00:00,212.57,213.28,212.29,212.5,18024.0,196.2178,196.8732,195.9593,196.1532,18024.0
2022-05-13 13:30:00,212.39,212.5,211.11,211.31,17107.0,196.0516,196.1532,194.8701,195.0547,17107.0
2022-05-13 14:00:00,210.95,211.15,210.2,210.51,12862.0,194.7224,194.907,194.0301,194.3163,12862.0
2022-05-13 14:30:00,210.58,211.72,210.25,211.41,11277.0,194.3809,195.4332,194.0763,195.147,11277.0
2022-05-13 15:00:00,211.41,211.97,211.12,211.97,14933.0,195.147,195.6639,194.8793,195.6639,14933.0
2022-05-13 15:30:00,212.06,212.48,211.09,211.17,89710.0,195.747,196.1347,194.8516,194.9255,89710.0
2022-05-16 09:30:00,210.57,211.57,208.59,211.04,25586.0,194.3716,195.2947,192.544,194.8055,25586.0
2022-05-16 10:00:00,210.83,213.34,210.43,213.04,24115.0,194.6116,196.9286,194.2424,196.6516,24115.0
2022-05-16 10:30:00,213.2,213.22,211.86,211.86,22691.0,196.7993,196.8178,195.5624,195.5624,22691.0
2022-05-16 11:00:00,211.71,213.44,211.06,212.98,22496.0,195.4239,197.0209,194.8239,196.5962,22496.0
2022-05-16 11:30:00,213.08,214.5,212.96,214.35,23118.0,196.6886,197.9993,196.5778,197.8609,23118.0
2022-05-16 12:00:00,214.31,214.66,213.88,213.88,8388.0,197.8239,198.147,197.427,197.427,8388.0
2022-05-16 12:30:00,213.72,214.68,213.52,214.21,11025.0,197.2793,198.1655,197.0947,197.7316,11025.0
2022-05-16 13:00:00,213.9,215.57,213.69,215.42,20324.0,197.4455,198.987,197.2516,198.8485,20324.0
2022-05-16 13:30:00,215.66,215.75,214.8,215.09,7026.0,199.0701,199.1532,198.2762,198.5439,7026.0
2022-05-16 14:00:00,215.15,215.44,214.34,214.76,9149.0,198.5993,198.867,197.8516,198.2393,9149.0
2022-05-16 14:30:00,214.97,215.25,214.63,214.75,6753.0,198.4332,198.6916,198.1193,198.2301,6753.0
2022-05-16 15:00:00,214.63,214.94,213.17,213.61,20792.0,198.1193,198.4055,196.7716,197.1778,20792.0
2022-05-16 15:30:00,213.5,214.21,213.25,213.81,41991.0,197.0762,197.7316,196.8455,197.3624,41991.0
2022-05-17 09:30:00,215.46,217.35,212.29,213.7,47893.0,198.8855,200.6301,195.9593,197.2609,47893.0
2022-05-17 10:00:00,213.87,214.84,212.62,213.08,18388.0,197.4178,198.3132,196.2639,196.6886,18388.0
2022-05-17 10:30:00,213.01,213.37,211.81,213.19,32912.0,196.6239,196.9562,195.5162,196.7901,32912.0
2022-05-17 11:00:00,213.24,213.68,211.98,213.0,21457.0,196.8362,197.2424,195.6732,196.6147,21457.0
2022-05-17 11:30:00,212.91,215.0,212.89,215.0,30371.0,196.5316,198.4609,196.5132,198.4609,30371.0
2022-05-17 12:00:00,214.83,215.37,214.33,215.37,9926.0,198.3039,198.8024,197.8424,198.8024,9926.0
2022-05-17 12:30:00,215.0,216.17,214.56,215.62,10487.0,198.4609,199.5409,198.0547,199.0332,10487.0
2022-05-17 13:00:00,215.58,216.27,215.1,216.12,9021.0,198.9962,199.6332,198.5532,199.4947,9021.0
2022-05-17 13:30:00,216.14,216.2,215.66,215.66,11992.0,199.5132,199.5685,199.0701,199.0701,11992.0
2022-05-17 14:00:00,215.58,216.02,214.86,215.47,23234.0,198.9962,199.4024,198.3316,198.8947,23234.0
2022-05-17 14:30:00,215.31,216.14,214.93,216.09,18896.0,198.747,199.5132,198.3962,199.467,18896.0
2022-05-17 15:00:00,216.0,216.2,215.64,215.64,18468.0,199.3839,199.5685,199.0516,199.0516,18468.0
2022-05-17 15:30:00,215.58,216.33,215.25,216.2,75682.0,198.9962,199.6885,198.6916,199.5685,75682.0
2022-05-18 09:30:00,212.86,212.86,205.22,205.81,55574.0,196.4855,196.4855,189.4332,189.9778,55574.0
2022-05-18 10:00:00,205.84,206.36,200.28,200.28,65338.0,190.0055,190.4855,184.8732,184.8732,65338.0
2022-05-18 10:30:00,200.25,200.75,198.48,199.56,73912.0,184.8455,185.3071,183.2117,184.2086,73912.0
2022-05-18 11:00:00,199.56,199.66,195.29,196.06,56329.0,184.2086,184.3009,180.2671,180.9778,56329.0
2022-05-18 11:30:00,196.23,197.27,195.68,195.9,20389.0,181.1348,182.0948,180.6271,180.8301,20389.0
2022-05-18 12:00:00,195.5,195.5,194.14,194.68,28396.0,180.4609,180.4609,179.2055,179.704,28396.0
2022-05-18 12:30:00,194.41,195.7,194.09,195.7,49314.0,179.4548,180.6455,179.1594,180.6455,49314.0
2022-05-18 13:00:00,195.5,195.89,193.57,194.74,18890.0,180.4609,180.8209,178.6794,179.7594,18890.0
2022-05-18 13:30:00,194.89,194.9,193.97,194.5,26311.0,179.8978,179.9071,179.0486,179.5378,26311.0
2022-05-18 14:00:00,194.46,194.55,192.47,193.37,36722.0,179.5009,179.584,177.664,178.4948,36722.0
2022-05-18 14:30:00,193.3,194.17,192.42,193.72,51924.0,178.4302,179.2332,177.6178,178.8178,51924.0
2022-05-18 15:00:00,193.66,194.34,193.14,193.3,77964.0,178.7625,179.3902,178.2825,178.4302,77964.0
2022-05-18 15:30:00,193.3,196.09,192.7,195.5,284508.0,178.4302,181.0055,177.8763,180.4609,284508.0
2022-05-19 09:30:00,194.6,195.57,191.66,194.28,33540.0,179.6302,180.5255,176.9163,179.3348,33540.0
2022-05-19 10:00:00,195.12,197.14,194.93,195.42,32930.0,180.1101,181.9748,179.9348,180.3871,32930.0
2022-05-19 10:30:00,195.39,196.08,194.21,195.12,25679.0,180.3594,180.9963,179.2702,180.1101,25679.0
2022-05-19 11:00:00,195.27,196.69,194.56,195.87,15818.0,180.2486,181.5594,179.5932,180.8025,15818.0
2022-05-19 11:30:00,196.07,197.31,195.65,196.21,16130.0,180.9871,182.1317,180.5994,181.1163,16130.0
2022-05-19 12:00:00,196.15,197.47,196.09,196.89,13847.0,181.0609,182.2794,181.0055,181.744,13847.0
2022-05-19 12:30:00,196.74,197.05,196.04,196.89,11803.0,181.6055,181.8917,180.9594,181.744,11803.0
2022-05-19 13:00:00,197.01,197.69,196.27,197.48,10670.0,181.8548,182.4824,181.1717,182.2886,10670.0
2022-05-19 13:30:00,197.6,199.89,197.37,199.6,12168.0,182.3994,184.5132,182.1871,184.2455,12168.0
2022-05-19 14:00:00,199.36,199.36,198.49,198.49,18864.0,184.024,184.024,183.2209,183.2209,18864.0
2022-05-19 14:30:00,198.48,198.96,197.65,198.62,15036.0,183.2117,183.6548,182.4455,183.3409,15036.0
2022-05-19 15:00:00,198.66,199.58,197.69,197.75,18522.0,183.3778,184.2271,182.4824,182.5378,18522.0
2022-05-19 15:30:00,197.64,197.71,195.59,196.07,92780.0,182.4363,182.5009,180.544,180.9871,92780.0
2022-05-20 09:30:00,197.55,197.55,186.0,188.91,156025.0,182.3532,182.3532,171.6917,174.3779,156025.0
2022-05-20 10:00:00,188.61,189.31,182.0,182.84,156318.0,174.1009,174.7471,167.9994,168.7748,156318.0
2022-05-20 10:30:00,182.7,184.8,181.5,182.76,100829.0,168.6456,170.584,167.5379,168.701,100829.0
2022-05-20 11:00:00,182.6,182.63,180.61,181.14,68402.0,168.5533,168.581,166.7163,167.2056,68402.0
2022-05-20 11:30:00,181.01,182.47,180.44,181.77,75766.0,167.0856,168.4333,166.5594,167.7871,75766.0
2022-05-20 12:00:00,181.87,182.05,177.95,178.81,60212.0,167.8794,168.0456,164.261,165.0548,60212.0
2022-05-20 12:30:00,178.65,178.83,177.15,177.25,45723.0,164.9071,165.0733,163.5225,163.6148,45723.0
2022-05-20 13:00:00,177.29,178.59,176.72,177.37,69508.0,163.6517,164.8517,163.1256,163.7256,69508.0
2022-05-20 13:30:00,177.37,180.11,177.37,179.17,72490.0,163.7256,166.2548,163.7256,165.3871,72490.0
2022-05-20 14:00:00,179.19,179.72,177.9,178.2,40866.0,165.4056,165.8948,164.2148,164.4917,40866.0
2022-05-20 14:30:00,178.23,180.4,177.71,179.96,61218.0,164.5194,166.5225,164.0394,166.1164,61218.0
2022-05-20 15:00:00,179.92,180.84,179.55,180.78,53561.0,166.0794,166.9287,165.7379,166.8733,53561.0
2022-05-20 15:30:00,180.7,182.4,180.17,182.0,215916.0,166.7994,168.3687,166.3102,167.9994,215916.0
2022-05-23 09:30:00,182.07,182.49,178.84,180.09,78965.0,168.064,168.4517,165.0825,166.2364,78965.0
2022-05-23 10:00:00,179.88,180.05,176.78,178.21,78294.0,166.0425,166.1994,163.181,164.501,78294.0
2022-05-23 10:30:00,178.77,180.2,178.42,180.0,72905.0,165.0179,166.3379,164.6948,166.1533,72905.0
2022-05-23 11:00:00,180.0,182.53,179.72,182.33,74737.0,166.1533,168.4887,165.8948,168.304,74737.0
2022-05-23 11:30:00,182.23,183.32,182.06,182.69,32727.0,168.2117,169.2179,168.0548,168.6363,32727.0
2022-05-23 12:00:00,182.61,183.44,182.13,182.14,42517.0,168.5625,169.3286,168.1194,168.1287,42517.0
2022-05-23 12:30:00,182.13,183.5,182.07,182.99,33038.0,168.1194,169.384,168.064,168.9133,33038.0
2022-05-23 13:00:00,182.93,183.27,182.06,183.19,33802.0,168.8579,169.1717,168.0548,169.0979,33802.0
2022-05-23 13:30:00,183.12,183.5,182.46,182.68,36100.0,169.0333,169.384,168.424,168.6271,36100.0
2022-05-23 14:00:00,182.79,184.02,182.78,183.97,48721.0,168.7286,169.864,168.7194,169.8179,48721.0
2022-05-23 14:30:00,183.99,184.4,183.89,184.17,36029.0,169.8363,170.2148,169.744,170.0025,36029.0
2022-05-23 15:00:00,184.17,184.71,183.61,183.77,63249.0,170.0025,170.501,169.4856,169.6333,63249.0
2022-05-23 15:30:00,183.81,184.0,182.14,183.45,192235.0,169.6702,169.8456,168.1287,169.3379,192235.0
2022-05-24 09:30:00,175.31,179.56,172.86,178.37,218775.0,161.8241,165.7471,159.5625,164.6487,218775.0
2022-05-24 10:00:00,178.67,179.15,175.67,176.67,114773.0,164.9256,165.3687,162.1564,163.0794,114773.0
2022-05-24 10:30:00,176.79,177.79,174.68,176.33,72981.0,163.1902,164.1133,161.2425,162.7656,72981.0
2022-05-24 11:00:00,176.35,178.79,176.09,178.79,74122.0,162.7841,165.0364,162.5441,165.0364,74122.0
2022-05-24 11:30:00,178.62,181.34,178.01,180.5,72613.0,164.8794,167.3902,164.3164,166.6148,72613.0
2022-05-24 12:00:00,180.34,182.73,179.73,181.63,52328.0,166.4671,168.6733,165.904,167.6579,52328.0
2022-05-24 12:30:00,181.63,181.76,180.21,181.06,58501.0,167.6579,167.7779,166.3471,167.1317,58501.0
2022-05-24 13:00:00,180.67,180.67,179.37,179.37,37759.0,166.7717,166.7717,165.5717,165.5717,37759.0
2022-05-24 13:30:00,179.39,180.75,178.77,180.2,36505.0,165.5902,166.8456,165.0179,166.3379,36505.0
2022-05-24 14:00:00,180.13,182.02,179.45,181.68,101967.0,166.2733,168.0179,165.6456,167.704,101967.0
2022-05-24 14:30:00,181.54,182.11,179.0,180.88,109817.0,167.5748,168.101,165.2302,166.9656,109817.0
2022-05-24 15:00:00,180.97,182.65,180.56,181.41,94991.0,167.0487,168.5994,166.6702,167.4548,94991.0
2022-05-24 15:30:00,181.42,182.48,179.75,180.23,262680.0,167.464,168.4425,165.9225,166.3656,262680.0
2022-05-25 09:30:00,177.61,181.09,177.55,177.56,123574.0,163.9471,167.1594,163.8917,163.901,123574.0
2022-05-25 10:00:00,177.56,183.04,177.23,183.04,119505.0,163.901,168.9594,163.5964,168.9594,119505.0
2022-05-25 10:30:00,183.48,185.43,183.48,184.55,70952.0,169.3656,171.1656,169.3656,170.3533,70952.0
2022-05-25 11:00:00,184.59,186.06,184.22,185.09,55866.0,170.3902,171.7471,170.0486,170.8517,55866.0
2022-05-25 11:30:00,185.22,185.22,183.18,184.67,55812.0,170.9717,170.9717,169.0886,170.464,55812.0
2022-05-25 12:00:00,184.81,185.67,183.98,184.72,38654.0,170.5933,171.3871,169.8271,170.5102,38654.0
2022-05-25 12:30:00,184.89,185.84,184.58,185.27,29901.0,170.6671,171.544,170.381,171.0179,29901.0
2022-05-25 13:00:00,185.16,185.16,184.01,184.96,37766.0,170.9163,170.9163,169.8548,170.7317,37766.0
2022-05-25 13:30:00,185.04,185.08,183.85,184.0,53683.0,170.8056,170.8425,169.7071,169.8456,53683.0
2022-05-25 14:00:00,183.87,185.97,183.36,185.96,81301.0,169.7256,171.664,169.2548,171.6548,81301.0
2022-05-25 14:30:00,185.99,186.73,185.16,186.49,80456.0,171.6825,172.3656,170.9163,172.144,80456.0
2022-05-25 15:00:00,186.57,187.26,186.16,186.4,46887.0,172.2179,172.8548,171.8394,172.0609,46887.0
2022-05-25 15:30:00,186.44,186.52,184.96,185.11,174813.0,172.0979,172.1717,170.7317,170.8702,174813.0
2022-05-26 09:30:00,186.45,189.2,186.16,186.89,46906.0,172.1071,174.6456,171.8394,172.5133,46906.0
2022-05-26 10:00:00,186.89,188.47,185.99,187.84,40896.0,172.5133,173.9717,171.6825,173.3902,40896.0
2022-05-26 10:30:00,187.87,187.87,184.98,187.56,101111.0,173.4179,173.4179,170.7502,173.1317,101111.0
2022-05-26 11:00:00,187.68,188.26,187.29,188.26,50804.0,173.2425,173.7779,172.8825,173.7779,50804.0
2022-05-26 11:30:00,188.36,188.98,187.87,188.56,39499.0,173.8702,174.4425,173.4179,174.0548,39499.0
2022-05-26 12:00:00,188.49,188.8,187.86,188.52,28048.0,173.9902,174.2763,173.4086,174.0179,28048.0
2022-05-26 12:30:00,188.78,190.94,188.78,190.91,56751.0,174.2579,176.2517,174.2579,176.224,56751.0
2022-05-26 13:00:00,190.98,191.55,190.34,190.61,26934.0,176.2886,176.8148,175.6979,175.9471,26934.0
2022-05-26 13:30:00,190.65,191.17,190.43,191.16,39283.0,175.984,176.464,175.7809,176.4548,39283.0
2022-05-26 14:00:00,191.2,191.2,189.34,189.62,31287.0,176.4917,176.4917,174.7748,175.0332,31287.0
2022-05-26 14:30:00,189.67,190.75,189.66,190.15,49520.0,175.0794,176.0763,175.0702,175.5225,49520.0
2022-05-26 15:00:00,190.18,190.42,189.6,190.38,46190.0,175.5502,175.7717,175.0148,175.7348,46190.0
2022-05-26 15:30:00,190.29,190.99,189.76,190.9,262372.0,175.6517,176.2979,175.1625,176.2148,262372.0
2022-05-27 09:30:00,190.74,193.84,190.66,193.23,28674.0,176.0671,178.9286,175.9932,178.3655,28674.0
2022-05-27 10:00:00,193.42,193.86,190.98,191.22,17146.0,178.5409,178.9471,176.2886,176.5102,17146.0
2022-05-27 10:30:00,191.34,192.59,190.92,191.81,19879.0,176.6209,177.7748,176.2332,177.0548,19879.0
2022-05-27 11:00:00,192.02,193.97,192.02,193.43,14802.0,177.2486,179.0486,177.2486,178.5502,14802.0
2022-05-27 11:30:00,193.62,194.7,193.39,194.25,12960.0,178.7255,179.7225,178.5132,179.3071,12960.0
2022-05-27 12:00:00,194.17,194.36,193.75,194.15,7520.0,179.2332,179.4086,178.8455,179.2148,7520.0
2022-05-27 12:30:00,194.07,194.56,193.72,194.41,7895.0,179.1409,179.5932,178.8178,179.4548,7895.0
2022-05-27 13:00:00,194.37,194.83,192.98,193.12,12874.0,179.4178,179.8425,178.1348,178.264,12874.0
2022-05-27 13:30:00,193.12,193.58,192.49,192.88,18169.0,178.264,178.6886,177.6825,178.0425,18169.0
2022-05-27 14:00:00,192.75,192.76,191.44,191.57,20150.0,177.9225,177.9317,176.7132,176.8332,20150.0
2022-05-27 14:30:00,191.67,192.12,191.46,191.5,16143.0,176.9255,177.3409,176.7317,176.7686,16143.0
2022-05-27 15:00:00,191.69,191.9,191.4,191.73,21160.0,176.944,177.1379,176.6763,176.9809,21160.0
2022-05-27 15:30:00,191.75,193.07,191.73,192.97,76542.0,176.9994,178.2178,176.9809,178.1255,76542.0
2022-05-31 09:30:00,191.23,191.8,189.5,190.65,24600.0,176.5194,177.0455,174.9225,175.984,24600.0
2022-05-31 10:00:00,190.59,191.57,189.9,190.33,21792.0,175.9286,176.8332,175.2917,175.6886,21792.0
2022-05-31 10:30:00,190.37,190.5,189.41,189.76,16352.0,175.7255,175.8455,174.8394,175.1625,16352.0
2022-05-31 11:00:00,189.66,190.05,188.25,188.54,27776.0,175.0702,175.4302,173.7686,174.0363,27776.0
2022-05-31 11:30:00,188.5,190.45,188.4,190.16,12508.0,173.9994,175.7994,173.9071,175.5317,12508.0
2022-05-31 12:00:00,190.16,190.73,189.48,189.81,21768.0,175.5317,176.0579,174.904,175.2086,21768.0
2022-05-31 12:30:00,189.89,190.35,189.78,190.09,12360.0,175.2825,175.7071,175.1809,175.4671,12360.0
2022-05-31 13:00:00,189.92,190.71,189.47,189.52,24768.0,175.3102,176.0394,174.8948,174.9409,24768.0
2022-05-31 13:30:00,189.52,190.76,189.51,190.65,16176.0,174.9409,176.0855,174.9317,175.984,16176.0
2022-05-31 14:00:00,190.6,190.81,189.63,189.8,23584.0,175.9379,176.1317,175.0425,175.1994,23584.0
2022-05-31 14:30:00,189.85,190.29,189.08,189.74,38919.0,175.2456,175.6517,174.5348,175.144,38919.0
2022-05-31 15:00:00,189.7,189.99,189.19,189.72,21054.0,175.1071,175.3748,174.6363,175.1256,21054.0
2022-05-31 15:30:00,189.72,190.42,188.81,189.91,177681.0,175.1256,175.7717,174.2856,175.3009,177681.0
2022-06-01 09:30:00,191.62,192.04,189.91,190.67,34307.0,176.8794,177.2671,175.3009,176.0025,34307.0
2022-06-01 10:00:00,190.32,190.48,189.0,189.61,27808.0,175.6794,175.8271,174.4609,175.024,27808.0
2022-06-01 10:30:00,189.9,190.5,189.63,190.49,43563.0,175.2917,175.8455,175.0425,175.8363,43563.0
2022-06-01 11:00:00,190.43,190.78,189.0,189.58,27933.0,175.7809,176.104,174.4609,174.9963,27933.0
2022-06-01 11:30:00,189.47,189.83,188.94,189.27,16697.0,174.8948,175.2271,174.4056,174.7102,16697.0
2022-06-01 12:00:00,189.32,189.65,189.23,189.23,23637.0,174.7563,175.0609,174.6732,174.6732,23637.0
2022-06-01 12:30:00,189.25,189.34,188.42,189.13,20356.0,174.6917,174.7748,173.9256,174.5809,20356.0
2022-06-01 13:00:00,189.13,189.47,188.77,189.23,12580.0,174.5809,174.8948,174.2486,174.6732,12580.0
2022-06-01 13:30:00,189.24,189.89,188.98,188.98,26328.0,174.6825,175.2825,174.4425,174.4425,26328.0
2022-06-01 14:00:00,188.99,189.91,188.99,189.41,17221.0,174.4517,175.3009,174.4517,174.8394,17221.0
2022-06-01 14:30:00,189.48,189.63,188.91,188.92,25707.0,174.904,175.0425,174.3779,174.3871,25707.0
2022-06-01 15:00:00,188.89,189.0,188.04,188.99,30877.0,174.3594,174.4609,173.5748,174.4517,30877.0
2022-06-01 15:30:00,188.9,189.28,187.29,187.56,78837.0,174.3686,174.7194,172.8825,173.1317,78837.0
2022-06-02 09:30:00,188.45,189.2,185.89,187.24,20130.0,173.9532,174.6456,171.5902,172.8363,20130.0
2022-06-02 10:00:00,187.02,189.12,186.7,187.43,34421.0,172.6333,174.5717,172.3379,173.0117,34421.0
2022-06-02 10:30:00,187.42,188.85,187.3,187.76,29735.0,173.0025,174.3225,172.8917,173.3163,29735.0
2022-06-02 11:00:00,187.76,189.52,187.6,189.22,34751.0,173.3163,174.9409,173.1686,174.664,34751.0
2022-06-02 11:30:00,189.39,190.17,188.65,189.27,26012.0,174.8209,175.5409,174.1379,174.7102,26012.0
2022-06-02 12:00:00,189.37,190.52,189.33,190.41,17375.0,174.8025,175.864,174.7656,175.7625,17375.0
2022-06-02 12:30:00,190.52,190.99,189.68,189.83,14760.0,175.864,176.2979,175.0886,175.2271,14760.0
2022-06-02 13:00:00,189.73,190.72,189.41,190.06,12701.0,175.1348,176.0486,174.8394,175.4394,12701.0
2022-06-02 13:30:00,189.91,190.06,189.28,189.54,31314.0,175.3009,175.4394,174.7194,174.9594,31314.0
2022-06-02 14:00:00,189.6,191.0,189.4,190.2,35244.0,175.0148,176.3071,174.8302,175.5686,35244.0
2022-06-02 14:30:00,190.2,190.7,189.61,189.79,34938.0,175.5686,176.0302,175.024,175.1902,34938.0
2022-06-02 15:00:00,189.67,190.32,189.54,189.67,17546.0,175.0794,175.6794,174.9594,175.0794,17546.0
2022-06-02 15:30:00,189.74,191.25,189.71,191.21,104627.0,175.144,176.5379,175.1163,176.5009,104627.0
2022-06-03 09:30:00,189.77,191.33,188.97,189.55,10078.0,175.1717,176.6117,174.4332,174.9686,10078.0
2022-06-03 10:00:00,189.96,190.64,189.2,189.51,12499.0,175.3471,175.9748,174.6456,174.9317,12499.0
2022-06-03 10:30:00,189.42,190.6,189.24,190.34,12702.0,174.8486,175.9379,174.6825,175.6979,12702.0
2022-06-03 11:00:00,190.39,190.67,189.39,189.53,11569.0,175.744,176.0025,174.8209,174.9502,11569.0
2022-06-03 11:30:00,189.56,190.02,189.08,189.45,6846.0,174.9779,175.4025,174.5348,174.8763,6846.0
2022-06-03 12:00:00,189.51,189.96,189.23,189.81,7307.0,174.9317,175.3471,174.6732,175.2086,7307.0
2022-06-03 12:30:00,189.79,190.75,189.78,190.75,6900.0,175.1902,176.0763,175.1809,176.0763,6900.0
2022-06-03 13:00:00,190.85,191.24,190.27,190.6,6417.0,176.1686,176.5286,175.6332,175.9379,6417.0
2022-06-03 13:30:00,190.59,190.72,190.15,190.41,9569.0,175.9286,176.0486,175.5225,175.7625,9569.0
2022-06-03 14:00:00,190.38,190.58,189.9,190.41,11504.0,175.7348,175.9194,175.2917,175.7625,11504.0
2022-06-03 14:30:00,190.34,190.41,189.59,190.16,9178.0,175.6979,175.7625,175.0056,175.5317,9178.0
2022-06-03 15:00:00,190.25,190.3,189.44,189.95,12522.0,175.6148,175.6609,174.8671,175.3379,12522.0
2022-06-03 15:30:00,189.95,190.9,189.64,190.8,103588.0,175.3379,176.2148,175.0517,176.1225,103588.0
2022-06-06 09:30:00,191.71,191.88,188.79,189.74,17923.0,176.9625,177.1194,174.2671,175.144,17923.0
2022-06-06 10:00:00,189.78,190.7,189.53,190.21,21759.0,175.1809,176.0302,174.9502,175.5779,21759.0
2022-06-06 10:30:00,190.21,190.54,189.91,190.2,9854.0,175.5779,175.8825,175.3009,175.5686,9854.0
2022-06-06 11:00:00,190.41,190.66,189.22,189.64,10367.0,175.7625,175.9932,174.664,175.0517,10367.0
2022-06-06 11:30:00,189.73,190.13,189.18,189.87,13655.0,175.1348,175.504,174.6271,175.264,13655.0
2022-06-06 12:00:00,189.9,189.9,189.26,189.64,10345.0,175.2917,175.2917,174.7009,175.0517,10345.0
2022-06-06 12:30:00,189.77,190.24,189.57,190.14,6374.0,175.1717,175.6055,174.9871,175.5132,6374.0
2022-06-06 13:00:00,190.1,190.52,189.85,190.51,6655.0,175.4763,175.864,175.2456,175.8548,6655.0
2022-06-06 13:30:00,190.31,191.04,190.18,191.04,10589.0,175.6702,176.344,175.5502,176.344,10589.0
2022-06-06 14:00:00,190.91,191.08,189.96,190.17,8282.0,176.224,176.3809,175.3471,175.5409,8282.0
2022-06-06 14:30:00,190.21,190.85,190.21,190.73,7948.0,175.5779,176.1686,175.5779,176.0579,7948.0
2022-06-06 15:00:00,190.73,191.0,190.48,190.76,14092.0,176.0579,176.3071,175.8271,176.0855,14092.0
2022-06-06 15:30:00,190.82,191.0,190.4,190.77,57305.0,176.1409,176.3071,175.7532,176.0948,57305.0
2022-06-07 09:30:00,187.96,188.37,185.91,187.05,19633.0,173.5009,173.8794,171.6086,172.6609,19633.0
2022-06-07 10:00:00,187.02,187.47,185.46,187.15,29471.0,172.6333,173.0486,171.1933,172.7533,29471.0
2022-06-07 10:30:00,187.32,189.38,187.26,188.98,31337.0,172.9102,174.8117,172.8548,174.4425,31337.0
2022-06-07 11:00:00,189.02,189.35,187.82,187.97,14554.0,174.4794,174.784,173.3717,173.5102,14554.0
2022-06-07 11:30:00,187.9,188.17,186.2,186.96,23812.0,173.4456,173.6948,171.8763,172.5779,23812.0
2022-06-07 12:00:00,187.01,187.01,185.75,186.05,21807.0,172.624,172.624,171.4609,171.7379,21807.0
2022-06-07 12:30:00,186.1,186.39,185.95,186.17,12969.0,171.784,172.0517,171.6456,171.8486,12969.0
2022-06-07 13:00:00,186.21,187.1,186.07,186.8,20233.0,171.8856,172.7071,171.7563,172.4302,20233.0
2022-06-07 13:30:00,186.96,187.07,185.66,185.83,36518.0,172.5779,172.6794,171.3779,171.5348,36518.0
2022-06-07 14:00:00,185.94,187.08,185.79,186.59,39544.0,171.6363,172.6886,171.4979,172.2363,39544.0
2022-06-07 14:30:00,186.73,187.5,186.01,186.35,87413.0,172.3656,173.0763,171.7009,172.0148,87413.0
2022-06-07 15:00:00,186.34,186.71,185.89,186.49,47937.0,172.0056,172.3471,171.5902,172.144,47937.0
2022-06-07 15:30:00,186.53,187.33,186.3,186.8,211961.0,172.1809,172.9194,171.9686,172.4302,211961.0
2022-06-08 09:30:00,185.25,186.59,184.19,186.59,29064.0,170.9994,172.2363,170.021,172.2363,29064.0
2022-06-08 10:00:00,186.72,187.34,186.14,187.11,15741.0,172.3563,172.9286,171.8209,172.7163,15741.0
2022-06-08 10:30:00,187.35,188.17,187.28,188.07,20393.0,172.9379,173.6948,172.8733,173.6025,20393.0
2022-06-08 11:00:00,188.07,188.93,187.75,188.5,18097.0,173.6025,174.3963,173.3071,173.9994,18097.0
2022-06-08 11:30:00,188.16,188.63,187.83,188.33,13429.0,173.6856,174.1194,173.3809,173.8425,13429.0
2022-06-08 12:00:00,188.33,188.63,186.91,187.03,21375.0,173.8425,174.1194,172.5317,172.6425,21375.0
2022-06-08 12:30:00,186.94,187.28,186.35,186.89,24514.0,172.5594,172.8733,172.0148,172.5133,24514.0
2022-06-08 13:00:00,186.87,187.08,186.56,186.83,11553.0,172.4948,172.6886,172.2086,172.4579,11553.0
2022-06-08 13:30:00,186.56,186.59,186.03,186.09,13699.0,172.2086,172.2363,171.7194,171.7748,13699.0
2022-06-08 14:00:00,186.2,187.07,185.88,186.22,27888.0,171.8763,172.6794,171.5809,171.8948,27888.0
2022-06-08 14:30:00,186.17,186.38,185.82,185.94,11943.0,171.8486,172.0425,171.5256,171.6363,11943.0
2022-06-08 15:00:00,185.98,185.98,185.4,185.89,14404.0,171.6733,171.6733,171.1379,171.5902,14404.0
2022-06-08 15:30:00,185.96,186.01,185.0,185.12,70834.0,171.6548,171.7009,170.7686,170.8794,70834.0
2022-06-09 09:30:00,184.86,187.0,184.17,186.88,15194.0,170.6394,172.6148,170.0025,172.504,15194.0
2022-06-09 10:00:00,187.22,187.27,185.72,185.99,15566.0,172.8179,172.864,171.4333,171.6825,15566.0
2022-06-09 10:30:00,185.92,186.18,185.05,185.64,22602.0,171.6179,171.8579,170.8148,171.3594,22602.0
2022-06-09 11:00:00,185.5,185.51,184.81,185.07,22209.0,171.2302,171.2394,170.5933,170.8333,22209.0
2022-06-09 11:30:00,185.1,185.93,184.81,185.92,7587.0,170.8609,171.6271,170.5933,171.6179,7587.0
2022-06-09 12:00:00,185.86,186.22,185.35,186.12,8016.0,171.5625,171.8948,171.0917,171.8025,8016.0
2022-06-09 12:30:00,186.19,186.87,186.03,186.51,13845.0,171.8671,172.4948,171.7194,172.1625,13845.0
2022-06-09 13:00:00,186.55,187.08,185.86,185.87,20896.0,172.1994,172.6886,171.5625,171.5717,20896.0
2022-06-09 13:30:00,185.9,187.94,185.53,187.83,59455.0,171.5994,173.4825,171.2579,173.3809,59455.0
2022-06-09 14:00:00,187.7,187.7,186.97,187.51,27339.0,173.2609,173.2609,172.5871,173.0856,27339.0
2022-06-09 14:30:00,187.52,187.52,186.24,186.24,19315.0,173.0948,173.0948,171.9133,171.9133,19315.0
2022-06-09 15:00:00,186.1,186.21,185.58,185.78,16887.0,171.784,171.8856,171.304,171.4886,16887.0
2022-06-09 15:30:00,185.73,186.06,184.48,184.67,97183.0,171.4425,171.7471,170.2886,170.464,97183.0
2022-06-10 09:30:00,181.57,183.31,181.0,182.5,38474.0,167.6025,169.2086,167.0763,168.461,38474.0
2022-06-10 10:00:00,182.34,182.46,180.34,180.54,23353.0,168.3133,168.424,166.4671,166.6517,23353.0
2022-06-10 10:30:00,180.44,182.32,180.33,181.55,18904.0,166.5594,168.2948,166.4579,167.584,18904.0
2022-06-10 11:00:00,181.25,181.59,180.67,180.8,10394.0,167.3071,167.621,166.7717,166.8917,10394.0
2022-06-10 11:30:00,180.88,180.97,179.4,179.54,32418.0,166.9656,167.0487,165.5994,165.7287,32418.0
2022-06-10 12:00:00,179.67,180.04,179.39,179.47,16351.0,165.8487,166.1902,165.5902,165.664,16351.0
2022-06-10 12:30:00,179.66,179.8,179.17,179.37,6644.0,165.8394,165.9687,165.3871,165.5717,6644.0
2022-06-10 13:00:00,179.24,179.84,178.82,179.84,5822.0,165.4517,166.0056,165.064,166.0056,5822.0
2022-06-10 13:30:00,179.73,179.88,178.96,179.13,14181.0,165.904,166.0425,165.1933,165.3502,14181.0
2022-06-10 14:00:00,179.3,180.34,179.03,179.24,13588.0,165.5071,166.4671,165.2579,165.4517,13588.0
2022-06-10 14:30:00,179.37,180.25,178.81,180.1,26664.0,165.5717,166.384,165.0548,166.2456,26664.0
2022-06-10 15:00:00,180.17,180.86,179.32,180.47,20330.0,166.3102,166.9471,165.5256,166.5871,20330.0
2022-06-10 15:30:00,180.29,180.46,179.24,179.51,99909.0,166.421,166.5779,165.4517,165.701,99909.0
2022-06-13 09:30:00,174.0,175.83,174.0,174.64,47296.0,160.6148,162.3041,160.6148,161.2056,47296.0
2022-06-13 10:00:00,174.43,174.83,172.8,173.15,46435.0,161.0118,161.381,159.5071,159.8302,46435.0
2022-06-13 10:30:00,173.33,173.63,172.31,173.28,51371.0,159.9964,160.2733,159.0548,159.9502,51371.0
2022-06-13 11:00:00,173.28,173.43,171.33,172.63,51596.0,159.9502,160.0887,158.1502,159.3502,51596.0
2022-06-13 11:30:00,172.55,174.94,172.54,173.73,30119.0,159.2764,161.4825,159.2671,160.3656,30119.0
2022-06-13 12:00:00,173.69,174.52,173.4,173.67,29650.0,160.3287,161.0948,160.061,160.3102,29650.0
2022-06-13 12:30:00,173.6,173.95,172.93,173.25,81625.0,160.2456,160.5687,159.6271,159.9225,81625.0
2022-06-13 13:00:00,173.43,174.26,173.13,174.25,25355.0,160.0887,160.8548,159.8118,160.8456,25355.0
2022-06-13 13:30:00,174.17,175.45,173.73,174.32,49080.0,160.7718,161.9533,160.3656,160.9102,49080.0
2022-06-13 14:00:00,174.37,174.37,172.5,173.52,32277.0,160.9564,160.9564,159.2302,160.1718,32277.0
2022-06-13 14:30:00,173.57,174.08,173.12,173.33,36008.0,160.2179,160.6887,159.8025,159.9964,36008.0
2022-06-13 15:00:00,173.26,173.53,172.46,172.61,69712.0,159.9318,160.181,159.1933,159.3318,69712.0
2022-06-13 15:30:00,172.61,173.0,171.33,172.24,204387.0,159.3318,159.6918,158.1502,158.9902,204387.0
2022-06-14 09:30:00,172.13,173.72,171.26,172.7,44647.0,158.8887,160.3564,158.0856,159.4148,44647.0
2022-06-14 10:00:00,172.71,173.58,172.59,172.89,48950.0,159.4241,160.2271,159.3133,159.5902,48950.0
2022-06-14 10:30:00,172.89,173.0,171.12,171.7,41184.0,159.5902,159.6918,157.9564,158.4918,41184.0
2022-06-14 11:00:00,171.6,172.19,170.94,171.56,15218.0,158.3995,158.9441,157.7902,158.3625,15218.0
2022-06-14 11:30:00,171.39,172.02,170.4,171.21,41721.0,158.2056,158.7871,157.2918,158.0395,41721.0
2022-06-14 12:00:00,171.06,171.1,170.05,170.34,37329.0,157.901,157.9379,156.9687,157.2364,37329.0
2022-06-14 12:30:00,170.51,170.65,169.83,170.25,18581.0,157.3933,157.5225,156.7656,157.1533,18581.0
2022-06-14 13:00:00,170.31,171.07,169.95,170.6,12883.0,157.2087,157.9102,156.8764,157.4764,12883.0
2022-06-14 13:30:00,170.37,170.47,169.59,170.13,16514.0,157.2641,157.3564,156.5441,157.0425,16514.0
2022-06-14 14:00:00,170.28,171.16,170.25,170.81,33610.0,157.181,157.9933,157.1533,157.6702,33610.0
2022-06-14 14:30:00,170.93,171.64,170.77,170.93,14445.0,157.781,158.4364,157.6333,157.781,14445.0
2022-06-14 15:00:00,170.95,171.06,169.69,170.8,34954.0,157.7995,157.901,156.6364,157.661,34954.0
2022-06-14 15:30:00,170.67,171.87,170.63,171.59,122652.0,157.541,158.6487,157.5041,158.3902,122652.0
2022-06-15 09:30:00,172.12,172.82,171.12,172.06,54613.0,158.8795,159.5256,157.9564,158.8241,54613.0
2022-06-15 10:00:00,172.0,173.46,171.92,172.61,22997.0,158.7687,160.1164,158.6948,159.3318,22997.0
2022-06-15 10:30:00,172.65,172.65,171.1,172.01,22357.0,159.3687,159.3687,157.9379,158.7779,22357.0
2022-06-15 11:00:00,172.09,172.19,171.3,171.6,13709.0,158.8518,158.9441,158.1225,158.3995,13709.0
2022-06-15 11:30:00,171.62,172.23,171.48,171.99,20774.0,158.4179,158.981,158.2887,158.7595,20774.0
2022-06-15 12:00:00,171.9,172.1,171.53,171.82,22987.0,158.6764,158.861,158.3348,158.6025,22987.0
2022-06-15 12:30:00,171.79,172.14,171.1,171.19,11561.0,158.5748,158.8979,157.9379,158.021,11561.0
2022-06-15 13:00:00,171.17,171.73,170.87,171.09,13512.0,158.0025,158.5195,157.7256,157.9287,13512.0
2022-06-15 13:30:00,171.11,171.6,170.35,171.42,14125.0,157.9471,158.3995,157.2456,158.2333,14125.0
2022-06-15 14:00:00,171.5,172.01,169.76,170.04,21717.0,158.3071,158.7779,156.701,156.9595,21717.0
2022-06-15 14:30:00,169.94,173.22,169.0,172.06,53295.0,156.8672,159.8948,155.9995,158.8241,53295.0
2022-06-15 15:00:00,171.88,172.69,170.81,172.61,28221.0,158.6579,159.4056,157.6702,159.3318,28221.0
2022-06-15 15:30:00,172.74,173.64,171.4,172.19,123248.0,159.4518,160.2825,158.2148,158.9441,123248.0
2022-06-16 09:30:00,167.92,168.42,165.71,167.65,57871.0,156.4078,156.8735,154.3493,156.1563,57871.0
2022-06-16 10:00:00,167.28,168.0,165.92,167.48,18251.0,155.8117,156.4823,154.5449,155.998,18251.0
2022-06-16 10:30:00,167.42,167.6,166.0,166.14,14090.0,155.9421,156.1098,154.6195,154.7499,14090.0
2022-06-16 11:00:00,166.26,167.01,166.0,166.69,15154.0,154.8616,155.5602,154.6195,155.2622,15154.0
2022-06-16 11:30:00,166.54,167.27,166.19,166.93,14353.0,155.1224,155.8024,154.7964,155.4857,14353.0
2022-06-16 12:00:00,166.93,166.93,166.08,166.48,8945.0,155.4857,155.4857,154.694,155.0665,8945.0
2022-06-16 12:30:00,166.37,166.58,165.95,166.2,13846.0,154.9641,155.1597,154.5729,154.8057,13846.0
2022-06-16 13:00:00,166.06,166.73,165.69,166.51,11825.0,154.6753,155.2994,154.3307,155.0945,11825.0
2022-06-16 13:30:00,166.41,166.6,165.43,165.65,21201.0,155.0013,155.1783,154.0885,154.2935,21201.0
2022-06-16 14:00:00,165.66,166.0,165.19,165.27,23729.0,154.3028,154.6195,153.865,153.9395,23729.0
2022-06-16 14:30:00,165.34,165.93,164.88,165.04,17042.0,154.0047,154.5543,153.5762,153.7253,17042.0
2022-06-16 15:00:00,165.09,166.25,165.09,165.86,32102.0,153.7718,154.8523,153.7718,154.4891,32102.0
2022-06-16 15:30:00,165.76,165.91,164.24,165.46,138654.0,154.3959,154.5356,152.9801,154.1165,138654.0
2022-06-17 09:30:00,165.21,167.77,164.0,166.52,61940.0,153.8836,156.2681,152.7566,155.1038,61940.0
2022-06-17 10:00:00,166.03,166.15,164.42,164.81,15940.0,154.6474,154.7592,153.1478,153.511,15940.0
2022-06-17 10:30:00,164.78,165.3,164.24,165.17,18418.0,153.4831,153.9674,152.9801,153.8464,18418.0
2022-06-17 11:00:00,165.15,167.34,165.1,166.84,24417.0,153.8277,155.8676,153.7812,155.4019,24417.0
2022-06-17 11:30:00,166.99,167.12,165.69,165.91,13581.0,155.5416,155.6627,154.3307,154.5356,13581.0
2022-06-17 12:00:00,165.8,166.46,165.34,165.97,14612.0,154.4332,155.0479,154.0047,154.5915,14612.0
2022-06-17 12:30:00,165.78,166.71,165.74,166.54,16252.0,154.4145,155.2808,154.3773,155.1224,16252.0
2022-06-17 13:00:00,166.39,167.72,166.39,167.12,18000.0,154.9827,156.2215,154.9827,155.6627,18000.0
2022-06-17 13:30:00,167.17,168.9,167.16,168.59,30094.0,155.7092,157.3206,155.6999,157.0319,30094.0
2022-06-17 14:00:00,168.72,169.58,168.01,168.14,43975.0,157.153,157.954,156.4917,156.6127,43975.0
2022-06-17 14:30:00,168.14,168.83,167.77,168.32,25900.0,156.6127,157.2554,156.2681,156.7804,25900.0
2022-06-17 15:00:00,168.51,168.95,167.74,168.61,26927.0,156.9574,157.3672,156.2402,157.0505,26927.0
2022-06-17 15:30:00,168.48,168.67,167.4,167.78,131351.0,156.9294,157.1064,155.9235,156.2774,131351.0
2022-06-21 09:30:00,169.75,170.35,167.94,169.56,37600.0,158.1124,158.6712,156.4265,157.9354,37600.0
2022-06-21 10:00:00,169.72,170.61,168.53,170.53,33092.0,158.0844,158.9134,156.976,158.8389,33092.0
2022-06-21 10:30:00,170.57,171.65,169.98,171.26,27910.0,158.8761,159.8821,158.3266,159.5188,27910.0
2022-06-21 11:00:00,171.42,171.75,170.7,170.7,25976.0,159.6679,159.9752,158.9972,158.9972,25976.0
2022-06-21 11:30:00,170.61,171.82,170.61,171.43,17776.0,158.9134,160.0405,158.9134,159.6772,17776.0
2022-06-21 12:00:00,171.39,171.75,171.03,171.5,15069.0,159.6399,159.9752,159.3046,159.7424,15069.0
2022-06-21 12:30:00,171.45,171.86,171.16,171.56,13779.0,159.6958,160.0777,159.4257,159.7983,13779.0
2022-06-21 13:00:00,171.62,171.74,171.26,171.34,8151.0,159.8542,159.9659,159.5188,159.5934,8151.0
2022-06-21 13:30:00,171.41,171.66,171.07,171.17,15059.0,159.6586,159.8914,159.3419,159.435,15059.0
2022-06-21 14:00:00,171.16,172.53,170.88,172.48,25190.0,159.4257,160.7018,159.1649,160.6552,25190.0
2022-06-21 14:30:00,172.55,172.6,172.08,172.54,20118.0,160.7204,160.767,160.2826,160.7111,20118.0
2022-06-21 15:00:00,172.5,173.02,172.4,172.63,34256.0,160.6738,161.1582,160.5807,160.7949,34256.0
2022-06-21 15:30:00,172.69,172.77,171.58,171.66,123587.0,160.8508,160.9253,159.8169,159.8914,123587.0
2022-06-22 09:30:00,170.75,172.74,170.12,172.12,26849.0,159.0438,160.8974,158.457,160.3199,26849.0
2022-06-22 10:00:00,172.3,174.48,171.47,173.21,29133.0,160.4875,162.5181,159.7144,161.3352,29133.0
2022-06-22 10:30:00,173.49,174.02,173.11,173.29,24462.0,161.596,162.0896,161.242,161.4097,24462.0
2022-06-22 11:00:00,173.34,173.84,172.07,172.67,36304.0,161.4562,161.922,160.2733,160.8322,36304.0
2022-06-22 11:30:00,172.5,173.02,171.76,171.82,20861.0,160.6738,161.1582,159.9846,160.0405,20861.0
2022-06-22 12:00:00,171.87,172.25,171.41,171.86,10637.0,160.087,160.441,159.6586,160.0777,10637.0
2022-06-22 12:30:00,171.92,172.45,171.87,172.41,10738.0,160.1336,160.6273,160.087,160.59,10738.0
2022-06-22 13:00:00,172.63,174.63,172.32,174.5,33889.0,160.7949,162.6578,160.5062,162.5367,33889.0
2022-06-22 13:30:00,174.57,174.76,174.14,174.69,13977.0,162.6019,162.7789,162.2014,162.7137,13977.0
2022-06-22 14:00:00,174.71,175.07,174.44,174.73,14357.0,162.7323,163.0676,162.4808,162.7509,14357.0
2022-06-22 14:30:00,174.83,175.14,174.36,174.87,16571.0,162.8441,163.1328,162.4063,162.8813,16571.0
2022-06-22 15:00:00,174.85,175.61,174.59,175.12,33767.0,162.8627,163.5706,162.6205,163.1142,33767.0
2022-06-22 15:30:00,175.09,175.41,174.03,174.49,137028.0,163.0863,163.3843,162.0989,162.5274,137028.0
2022-06-23 09:30:00,176.34,178.64,176.02,178.48,36037.0,164.2506,166.3929,163.9525,166.2439,36037.0
2022-06-23 10:00:00,178.92,179.04,176.45,176.47,24744.0,166.6537,166.7655,164.353,164.3717,24744.0
2022-06-23 10:30:00,176.7,178.95,176.4,177.9,27636.0,164.5859,166.6816,164.3065,165.7036,27636.0
2022-06-23 11:00:00,177.85,178.56,177.43,177.51,26904.0,165.657,166.3184,165.2658,165.3404,26904.0
2022-06-23 11:30:00,177.67,178.55,177.29,177.78,20229.0,165.4894,166.3091,165.1354,165.5918,20229.0
2022-06-23 12:00:00,177.65,178.01,176.68,176.7,19905.0,165.4708,165.8061,164.5673,164.5859,19905.0
2022-06-23 12:30:00,176.99,177.02,175.26,175.26,14404.0,164.856,164.884,163.2446,163.2446,14404.0
2022-06-23 13:00:00,175.27,176.6,175.13,176.39,20880.0,163.2539,164.4927,163.1235,164.2971,20880.0
2022-06-23 13:30:00,176.52,176.92,176.38,176.64,8494.0,164.4182,164.7908,164.2878,164.53,8494.0
2022-06-23 14:00:00,176.51,176.79,176.21,176.78,10065.0,164.4089,164.6697,164.1295,164.6604,10065.0
2022-06-23 14:30:00,176.73,177.45,176.73,177.45,17567.0,164.6138,165.2845,164.6138,165.2845,17567.0
2022-06-23 15:00:00,177.4,178.18,177.26,178.04,20491.0,165.2379,165.9644,165.1075,165.834,20491.0
2022-06-23 15:30:00,177.91,178.83,177.91,178.61,86924.0,165.7129,166.5699,165.7129,166.3649,86924.0
2022-06-24 09:30:00,179.19,180.53,178.65,179.67,35675.0,166.9052,168.1533,166.4022,167.3523,35675.0
2022-06-24 10:00:00,180.06,180.86,179.9,180.65,25544.0,167.7155,168.4607,167.5665,168.2651,25544.0
2022-06-24 10:30:00,180.76,181.64,180.46,181.64,15247.0,168.3675,169.1872,168.0881,169.1872,15247.0
2022-06-24 11:00:00,181.5,182.65,181.4,182.48,26287.0,169.0568,170.128,168.9637,169.9696,26287.0
2022-06-24 11:30:00,182.48,182.87,182.31,182.81,21440.0,169.9696,170.3329,169.8113,170.277,21440.0
2022-06-24 12:00:00,182.95,183.74,182.94,183.66,27962.0,170.4074,171.1432,170.3981,171.0687,27962.0
2022-06-24 12:30:00,183.55,183.78,182.82,182.99,15123.0,170.9663,171.1805,170.2863,170.4447,15123.0
2022-06-24 13:00:00,182.78,182.8,182.4,182.55,19091.0,170.2491,170.2677,169.8951,170.0348,19091.0
2022-06-24 13:30:00,182.48,183.34,182.23,183.21,54388.0,169.9696,170.7707,169.7368,170.6496,54388.0
2022-06-24 14:00:00,183.14,183.14,182.05,182.36,10426.0,170.5844,170.5844,169.5691,169.8579,10426.0
2022-06-24 14:30:00,182.24,182.65,182.11,182.45,7098.0,169.7461,170.128,169.625,169.9417,7098.0
2022-06-24 15:00:00,182.56,182.75,182.2,182.4,14174.0,170.0441,170.2211,169.7088,169.8951,14174.0
2022-06-24 15:30:00,182.35,183.15,182.29,183.11,147820.0,169.8485,170.5937,169.7927,170.5564,147820.0
2022-06-27 09:30:00,184.18,184.3,182.12,183.28,22766.0,171.5531,171.6649,169.6343,170.7148,22766.0
2022-06-27 10:00:00,183.06,184.35,182.64,183.91,16960.0,170.5099,171.7114,170.1187,171.3016,16960.0
2022-06-27 10:30:00,183.75,185.01,183.74,184.6,17016.0,171.1526,172.3262,171.1432,171.9443,17016.0
2022-06-27 11:00:00,184.54,185.52,184.24,185.14,16175.0,171.8884,172.8012,171.609,172.4473,16175.0
2022-06-27 11:30:00,184.99,185.45,184.82,185.34,15426.0,172.3075,172.736,172.1492,172.6336,15426.0
2022-06-27 12:00:00,185.38,185.73,185.01,185.62,14885.0,172.6708,172.9968,172.3262,172.8944,14885.0
2022-06-27 12:30:00,185.52,186.0,185.41,185.73,15090.0,172.8012,173.2483,172.6988,172.9968,15090.0
2022-06-27 13:00:00,185.89,185.89,184.74,184.88,10315.0,173.1458,173.1458,172.0747,172.2051,10315.0
2022-06-27 13:30:00,184.94,185.01,184.05,184.06,11008.0,172.261,172.3262,171.432,171.4413,11008.0
2022-06-27 14:00:00,184.05,184.19,183.41,183.97,13828.0,171.432,171.5624,170.8359,171.3575,13828.0
2022-06-27 14:30:00,183.78,184.32,183.73,183.79,11348.0,171.1805,171.6835,171.1339,171.1898,11348.0
2022-06-27 15:00:00,183.78,184.39,183.78,184.07,21204.0,171.1805,171.7487,171.1805,171.4506,21204.0
2022-06-27 15:30:00,183.97,184.16,183.16,183.73,63539.0,171.3575,171.5345,170.603,171.1339,63539.0
2022-06-28 09:30:00,184.72,186.23,183.96,185.49,14863.0,172.0561,173.4625,171.3482,172.7733,14863.0
2022-06-28 10:00:00,185.5,185.54,182.63,183.08,14926.0,172.7826,172.8198,170.1093,170.5285,14926.0
2022-06-28 10:30:00,183.08,183.42,181.81,182.29,18486.0,170.5285,170.8452,169.3456,169.7927,18486.0
2022-06-28 11:00:00,182.18,182.62,181.36,181.49,20156.0,169.6902,170.1,168.9264,169.0475,20156.0
2022-06-28 11:30:00,181.53,181.62,180.53,180.98,14385.0,169.0848,169.1686,168.1533,168.5725,14385.0
2022-06-28 12:00:00,180.93,180.98,180.21,180.86,13438.0,168.5259,168.5725,167.8553,168.4607,13438.0
2022-06-28 12:30:00,180.75,181.42,180.59,180.94,8007.0,168.3582,168.9823,168.2092,168.5352,8007.0
2022-06-28 13:00:00,181.08,181.08,179.95,180.3,16722.0,168.6656,168.6656,167.6131,167.9391,16722.0
2022-06-28 13:30:00,180.47,180.47,180.0,180.0,17263.0,168.0974,168.0974,167.6596,167.6596,17263.0
2022-06-28 14:00:00,180.06,180.28,179.12,179.54,37119.0,167.7155,167.9205,166.84,167.2312,37119.0
2022-06-28 14:30:00,179.5,179.5,178.71,178.93,22229.0,167.1939,167.1939,166.4581,166.663,22229.0
2022-06-28 15:00:00,178.84,178.92,177.93,178.13,13514.0,166.5792,166.6537,165.7316,165.9179,13514.0
2022-06-28 15:30:00,178.16,178.88,178.16,178.79,87345.0,165.9458,166.6164,165.9458,166.5326,87345.0
2022-06-29 09:30:00,179.7,180.1,176.13,177.03,43834.0,167.3802,167.7528,164.055,164.8933,43834.0
2022-06-29 10:00:00,177.28,177.9,176.59,177.22,20592.0,165.1261,165.7036,164.4834,165.0702,20592.0
2022-06-29 10:30:00,177.38,178.68,177.28,178.15,48126.0,165.2193,166.4301,165.1261,165.9365,48126.0
2022-06-29 11:00:00,178.03,178.91,177.89,178.59,59688.0,165.8247,166.6444,165.6943,166.3463,59688.0
2022-06-29 11:30:00,178.71,179.35,178.64,178.89,13886.0,166.4581,167.0542,166.3929,166.6257,13886.0
2022-06-29 12:00:00,179.0,179.0,177.17,177.62,16324.0,166.7282,166.7282,165.0237,165.4428,16324.0
2022-06-29 12:30:00,177.72,177.78,177.13,177.38,15399.0,165.536,165.5918,164.9864,165.2193,15399.0
2022-06-29 13:00:00,177.31,177.31,175.79,176.25,45107.0,165.1541,165.1541,163.7383,164.1667,45107.0
2022-06-29 13:30:00,176.14,176.54,175.89,176.42,27693.0,164.0643,164.4369,163.8314,164.3251,27693.0
2022-06-29 14:00:00,176.44,177.25,176.35,177.17,31039.0,164.3437,165.0982,164.2599,165.0237,31039.0
2022-06-29 14:30:00,177.15,177.15,175.67,175.99,55467.0,165.005,165.005,163.6265,163.9246,55467.0
2022-06-29 15:00:00,175.99,176.8,175.83,176.8,37258.0,163.9246,164.679,163.7755,164.679,37258.0
2022-06-29 15:30:00,177.06,177.06,176.13,176.7,115508.0,164.9212,164.9212,164.055,164.5859,115508.0
2022-06-30 09:30:00,175.0,175.77,172.34,174.16,33147.0,163.0024,163.7196,160.5248,162.22,33147.0
2022-06-30 10:00:00,174.14,174.79,173.34,174.46,26680.0,162.2014,162.8068,161.4562,162.4995,26680.0
2022-06-30 10:30:00,174.27,175.36,173.62,174.46,44774.0,162.3225,163.3378,161.717,162.4995,44774.0
2022-06-30 11:00:00,174.5,174.86,173.62,174.85,30858.0,162.5367,162.872,161.717,162.8627,30858.0
2022-06-30 11:30:00,174.99,175.7,174.23,174.57,61541.0,162.9931,163.6544,162.2852,162.6019,61541.0
2022-06-30 12:00:00,174.56,175.11,173.83,174.97,20002.0,162.5926,163.1049,161.9126,162.9745,20002.0
2022-06-30 12:30:00,175.18,175.46,174.17,174.3,21816.0,163.1701,163.4309,162.2293,162.3504,21816.0
2022-06-30 13:00:00,174.31,174.34,173.48,174.11,16488.0,162.3597,162.3877,161.5866,162.1735,16488.0
2022-06-30 13:30:00,174.09,175.12,174.07,174.84,10741.0,162.1548,163.1142,162.1362,162.8534,10741.0
2022-06-30 14:00:00,174.86,174.86,173.84,174.17,11893.0,162.872,162.872,161.922,162.2293,11893.0
2022-06-30 14:30:00,174.06,174.29,173.01,173.34,13117.0,162.1269,162.3411,161.1489,161.4562,13117.0
2022-06-30 15:00:00,173.29,173.66,172.95,173.66,44497.0,161.4097,161.7543,161.093,161.7543,44497.0
2022-06-30 15:30:00,173.61,173.73,171.91,173.2,182111.0,161.7077,161.8195,160.1243,161.3258,182111.0
2022-07-01 09:30:00,173.4,177.66,173.4,176.5,31908.0,161.5121,165.4801,161.5121,164.3996,31908.0
2022-07-01 10:00:00,176.34,176.85,174.1,174.66,22666.0,164.2506,164.7256,162.1641,162.6857,22666.0
2022-07-01 10:30:00,174.48,174.77,172.32,172.66,30868.0,162.5181,162.7882,160.5062,160.8229,30868.0
2022-07-01 11:00:00,172.57,173.34,172.23,172.85,15361.0,160.739,161.4562,160.4223,160.9998,15361.0
2022-07-01 11:30:00,172.99,173.39,172.13,172.26,14114.0,161.1302,161.5028,160.3292,160.4503,14114.0
2022-07-01 12:00:00,172.46,173.04,172.24,172.98,10485.0,160.6366,161.1768,160.4317,161.1209,10485.0
2022-07-01 12:30:00,172.96,173.16,172.51,172.52,9523.0,161.1023,161.2886,160.6831,160.6925,9523.0
2022-07-01 13:00:00,172.6,172.98,172.4,172.88,11545.0,160.767,161.1209,160.5807,161.0278,11545.0
2022-07-01 13:30:00,173.02,173.73,172.72,173.41,15399.0,161.1582,161.8195,160.8787,161.5214,15399.0
2022-07-01 14:00:00,173.45,174.06,172.99,173.68,20106.0,161.5587,162.1269,161.1302,161.7729,20106.0
2022-07-01 14:30:00,173.81,174.1,173.7,173.89,19489.0,161.894,162.1641,161.7916,161.9685,19489.0
2022-07-01 15:00:00,173.97,174.02,172.92,173.25,37730.0,162.0431,162.0896,161.065,161.3724,37730.0
2022-07-01 15:30:00,173.28,173.71,173.15,173.6,154698.0,161.4004,161.8009,161.2793,161.6984,154698.0
2022-07-05 09:30:00,172.35,174.45,172.09,173.7,53999.0,160.5341,162.4901,160.2919,161.7916,53999.0
2022-07-05 10:00:00,173.68,173.85,172.1,172.66,26444.0,161.7729,161.9313,160.3013,160.8229,26444.0
2022-07-05 10:30:00,172.93,174.05,172.74,173.77,22105.0,161.0744,162.1176,160.8974,161.8568,22105.0
2022-07-05 11:00:00,173.7,174.46,173.3,174.44,20190.0,161.7916,162.4995,161.419,162.4808,20190.0
2022-07-05 11:30:00,174.58,176.09,174.51,175.91,29547.0,162.6112,164.0177,162.546,163.8501,29547.0
2022-07-05 12:00:00,175.82,177.12,175.56,176.84,17864.0,163.7662,164.9771,163.524,164.7163,17864.0
2022-07-05 12:30:00,176.9,177.11,175.71,176.25,12407.0,164.7722,164.9678,163.6638,164.1667,12407.0
2022-07-05 13:00:00,176.25,177.76,176.03,177.42,28591.0,164.1667,165.5732,163.9618,165.2565,28591.0
2022-07-05 13:30:00,177.47,178.17,177.4,177.84,52973.0,165.3031,165.9551,165.2379,165.6477,52973.0
2022-07-05 14:00:00,177.76,179.44,177.76,179.44,29681.0,165.5732,167.138,165.5732,167.138,29681.0
2022-07-05 14:30:00,179.37,180.39,179.03,180.24,97135.0,167.0728,168.0229,166.7562,167.8832,97135.0
2022-07-05 15:00:00,180.39,182.13,179.85,181.99,71683.0,168.0229,169.6436,167.5199,169.5132,71683.0
2022-07-05 15:30:00,181.9,182.43,181.52,182.35,203924.0,169.4294,169.9231,169.0754,169.8485,203924.0
2022-07-06 09:30:00,182.45,183.75,181.21,182.47,35000.0,169.9417,171.1526,168.7867,169.9603,35000.0
2022-07-06 10:00:00,182.22,182.22,179.74,180.95,24771.0,169.7275,169.7275,167.4175,168.5445,24771.0
2022-07-06 10:30:00,180.94,182.87,180.78,181.56,30948.0,168.5352,170.3329,168.3862,169.1127,30948.0
2022-07-06 11:00:00,181.76,181.8,180.49,180.53,33288.0,169.299,169.3362,168.1161,168.1533,33288.0
2022-07-06 11:30:00,180.44,180.8,179.44,180.13,14903.0,168.0695,168.4048,167.138,167.7807,14903.0
2022-07-06 12:00:00,180.27,180.39,179.02,179.32,22838.0,167.9111,168.0229,166.7468,167.0263,22838.0
2022-07-06 12:30:00,179.36,180.2,179.33,180.04,24727.0,167.0635,167.8459,167.0356,167.6969,24727.0
2022-07-06 13:00:00,180.12,180.77,180.03,180.33,25433.0,167.7714,168.3769,167.6876,167.967,25433.0
2022-07-06 13:30:00,180.23,181.47,180.12,181.29,23585.0,167.8739,169.0289,167.7714,168.8612,23585.0
2022-07-06 14:00:00,181.16,181.78,180.7,181.57,33854.0,168.7401,169.3176,168.3117,169.122,33854.0
2022-07-06 14:30:00,181.59,183.02,181.59,182.59,26385.0,169.1406,170.4726,169.1406,170.0721,26385.0
2022-07-06 15:00:00,182.64,182.86,182.22,182.68,27677.0,170.1187,170.3236,169.7275,170.1559,27677.0
2022-07-06 15:30:00,182.61,183.17,181.59,181.8,87849.0,170.0907,170.6123,169.1406,169.3362,87849.0
2022-07-07 09:30:00,182.54,183.25,180.91,181.35,29974.0,170.0255,170.6868,168.5073,168.9171,29974.0
2022-07-07 10:00:00,181.35,182.33,180.85,182.33,12768.0,168.9171,169.8299,168.4514,169.8299,12768.0
2022-07-07 10:30:00,182.09,183.22,181.99,183.18,6426.0,169.6064,170.6589,169.5132,170.6216,6426.0
2022-07-07 11:00:00,183.1,183.84,183.1,183.42,9275.0,170.5471,171.2364,170.5471,170.8452,9275.0
2022-07-07 11:30:00,183.43,183.83,183.24,183.61,6967.0,170.8545,171.2271,170.6775,171.0222,6967.0
2022-07-07 12:00:00,183.61,184.63,183.6,184.63,8631.0,171.0222,171.9722,171.0128,171.9722,8631.0
2022-07-07 12:30:00,184.54,184.69,183.81,184.33,10961.0,171.8884,172.0281,171.2084,171.6928,10961.0
2022-07-07 13:00:00,184.37,184.54,184.16,184.36,15464.0,171.7301,171.8884,171.5345,171.7207,15464.0
2022-07-07 13:30:00,184.38,184.48,182.9,183.01,23393.0,171.7394,171.8325,170.3608,170.4633,23393.0
2022-07-07 14:00:00,182.99,183.61,182.57,183.6,35291.0,170.4447,171.0222,170.0535,171.0128,35291.0
2022-07-07 14:30:00,183.55,184.47,183.55,184.47,26986.0,170.9663,171.8232,170.9663,171.8232,26986.0
2022-07-07 15:00:00,184.47,184.47,183.82,183.85,18308.0,171.8232,171.8232,171.2178,171.2457,18308.0
2022-07-07 15:30:00,183.81,184.46,183.75,183.97,79270.0,171.2084,171.8139,171.1526,171.3575,79270.0
2022-07-08 09:30:00,184.24,184.24,182.31,182.46,6873.0,171.609,171.609,169.8113,169.951,6873.0
2022-07-08 10:00:00,182.64,184.95,182.64,184.95,9143.0,170.1187,172.2703,170.1187,172.2703,9143.0
2022-07-08 10:30:00,185.11,185.43,184.36,184.64,19949.0,172.4193,172.7174,171.7207,171.9815,19949.0
2022-07-08 11:00:00,184.64,185.59,184.55,185.24,20813.0,171.9815,172.8664,171.8977,172.5404,20813.0
2022-07-08 11:30:00,185.23,185.27,184.15,184.45,8771.0,172.5311,172.5684,171.5251,171.8046,8771.0
2022-07-08 12:00:00,184.46,184.54,183.44,183.61,13653.0,171.8139,171.8884,170.8638,171.0222,13653.0
2022-07-08 12:30:00,183.59,183.73,183.24,183.65,3731.0,171.0035,171.1339,170.6775,171.0594,3731.0
2022-07-08 13:00:00,183.59,183.71,183.1,183.44,7306.0,171.0035,171.1153,170.5471,170.8638,7306.0
2022-07-08 13:30:00,183.39,184.25,183.33,183.95,6460.0,170.8172,171.6183,170.7614,171.3388,6460.0
2022-07-08 14:00:00,183.91,184.22,183.86,183.98,8467.0,171.3016,171.5903,171.255,171.3668,8467.0
2022-07-08 14:30:00,183.9,184.18,183.69,183.8,10080.0,171.2923,171.5531,171.0967,171.1991,10080.0
2022-07-08 15:00:00,183.74,183.78,183.4,183.5,6242.0,171.1432,171.1805,170.8266,170.9197,6242.0
2022-07-08 15:30:00,183.5,183.52,182.77,182.9,51602.0,170.9197,170.9383,170.2397,170.3608,51602.0
2022-07-11 09:30:00,182.9,183.62,181.84,183.37,20362.0,170.3608,171.0315,169.3735,170.7986,20362.0
2022-07-11 10:00:00,183.39,183.54,182.14,182.55,18560.0,170.8172,170.957,169.6529,170.0348,18560.0
2022-07-11 10:30:00,182.63,182.8,181.62,181.62,20139.0,170.1093,170.2677,169.1686,169.1686,20139.0
2022-07-11 11:00:00,181.7,182.57,181.15,181.31,15867.0,169.2431,170.0535,168.7308,168.8798,15867.0
2022-07-11 11:30:00,181.51,181.6,180.62,181.27,16910.0,169.0661,169.15,168.2371,168.8426,16910.0
2022-07-11 12:00:00,181.27,181.87,181.16,181.81,17837.0,168.8426,169.4014,168.7401,169.3456,17837.0
2022-07-11 12:30:00,181.81,182.02,181.4,181.98,14615.0,169.3456,169.5412,168.9637,169.5039,14615.0
2022-07-11 13:00:00,181.84,182.7,181.84,182.7,11117.0,169.3735,170.1745,169.3735,170.1745,11117.0
2022-07-11 13:30:00,182.77,183.21,182.49,183.12,21851.0,170.2397,170.6496,169.9789,170.5658,21851.0
2022-07-11 14:00:00,183.06,183.14,182.45,182.77,18141.0,170.5099,170.5844,169.9417,170.2397,18141.0
2022-07-11 14:30:00,182.67,183.27,182.53,183.0,22925.0,170.1466,170.7055,170.0162,170.454,22925.0
2022-07-11 15:00:00,183.04,183.05,182.6,182.64,24357.0,170.4912,170.5005,170.0814,170.1187,24357.0
2022-07-11 15:30:00,182.64,182.73,181.64,181.74,100912.0,170.1187,170.2025,169.1872,169.2804,100912.0
2022-07-12 09:30:00,181.76,184.95,181.76,184.95,20122.0,169.299,172.2703,169.299,172.2703,20122.0
2022-07-12 10:00:00,184.82,186.08,184.45,185.23,17268.0,172.1492,173.3228,171.8046,172.5311,17268.0
2022-07-12 10:30:00,185.27,185.93,184.98,185.43,15026.0,172.5684,173.1831,172.2982,172.7174,15026.0
2022-07-12 11:00:00,185.54,185.64,184.53,185.03,8150.0,172.8198,172.913,171.8791,172.3448,8150.0
2022-07-12 11:30:00,185.11,185.66,184.38,184.45,15227.0,172.4193,172.9316,171.7394,171.8046,15227.0
2022-07-12 12:00:00,184.47,186.31,184.47,186.31,57584.0,171.8232,173.5371,171.8232,173.5371,57584.0
2022-07-12 12:30:00,186.37,186.4,185.18,185.26,8267.0,173.5929,173.6209,172.4845,172.559,8267.0
2022-07-12 13:00:00,185.3,185.42,184.56,184.8,15426.0,172.5963,172.7081,171.907,172.1306,15426.0
2022-07-12 13:30:00,184.74,184.87,184.12,184.18,13879.0,172.0747,172.1958,171.4972,171.5531,13879.0
2022-07-12 14:00:00,184.14,184.48,183.95,184.4,19555.0,171.5158,171.8325,171.3388,171.758,19555.0
2022-07-12 14:30:00,184.42,184.42,183.92,184.09,18494.0,171.7766,171.7766,171.3109,171.4692,18494.0
2022-07-12 15:00:00,184.01,184.19,183.68,184.09,108479.0,171.3947,171.5624,171.0874,171.4692,108479.0
2022-07-12 15:30:00,184.07,184.11,183.12,183.83,109601.0,171.4506,171.4879,170.5658,171.2271,109601.0
2022-07-13 09:30:00,181.99,183.59,181.29,183.51,32665.0,169.5132,171.0035,168.8612,170.929,32665.0
2022-07-13 10:00:00,183.3,183.55,180.9,181.35,18976.0,170.7334,170.9663,168.4979,168.9171,18976.0
2022-07-13 10:30:00,181.46,183.15,181.23,182.95,45400.0,169.0196,170.5937,168.8053,170.4074,45400.0
2022-07-13 11:00:00,182.86,185.34,182.68,183.63,26685.0,170.3236,172.6336,170.1559,171.0408,26685.0
2022-07-13 11:30:00,183.75,184.16,183.18,183.87,16056.0,171.1526,171.5345,170.6216,171.2643,16056.0
2022-07-13 12:00:00,183.94,184.58,183.71,184.58,10568.0,171.3295,171.9257,171.1153,171.9257,10568.0
2022-07-13 12:30:00,184.5,185.55,184.44,185.55,16630.0,171.8511,172.8292,171.7953,172.8292,16630.0
2022-07-13 13:00:00,185.44,186.45,185.16,185.8,17544.0,172.7267,173.6675,172.4659,173.062,17544.0
2022-07-13 13:30:00,185.69,185.87,184.9,185.87,11278.0,172.9596,173.1272,172.2237,173.1272,11278.0
2022-07-13 14:00:00,185.79,185.95,184.77,185.89,17275.0,173.0527,173.2017,172.1026,173.1458,17275.0
2022-07-13 14:30:00,186.01,186.44,185.74,186.11,12050.0,173.2576,173.6581,173.0061,173.3508,12050.0
2022-07-13 15:00:00,186.13,186.45,185.72,185.9,17394.0,173.3694,173.6675,172.9875,173.1552,17394.0
2022-07-13 15:30:00,185.9,185.96,185.25,185.31,62308.0,173.1552,173.211,172.5497,172.6056,62308.0
2022-07-14 09:30:00,182.41,184.18,182.0,183.01,22197.0,169.9044,171.5531,169.5225,170.4633,22197.0
2022-07-14 10:00:00,182.97,183.97,182.01,183.66,18561.0,170.426,171.3575,169.5318,171.0687,18561.0
2022-07-14 10:30:00,183.75,184.22,182.99,183.24,32061.0,171.1526,171.5903,170.4447,170.6775,32061.0
2022-07-14 11:00:00,183.5,184.37,183.25,183.95,16030.0,170.9197,171.7301,170.6868,171.3388,16030.0
2022-07-14 11:30:00,183.99,184.87,183.8,184.43,18112.0,171.3761,172.1958,171.1991,171.7859,18112.0
2022-07-14 12:00:00,184.52,184.68,184.11,184.11,10748.0,171.8698,172.0188,171.4879,171.4879,10748.0
2022-07-14 12:30:00,184.29,184.35,183.28,183.66,17592.0,171.6555,171.7114,170.7148,171.0687,17592.0
2022-07-14 13:00:00,183.76,184.47,183.09,184.38,14154.0,171.1619,171.8232,170.5378,171.7394,14154.0
2022-07-14 13:30:00,184.31,184.63,183.9,184.41,11343.0,171.6742,171.9722,171.2923,171.7673,11343.0
2022-07-14 14:00:00,184.31,185.08,184.09,184.74,23115.0,171.6742,172.3914,171.4692,172.0747,23115.0
2022-07-14 14:30:00,184.89,185.08,184.14,184.53,22870.0,172.2144,172.3914,171.5158,171.8791,22870.0
2022-07-14 15:00:00,184.46,185.17,184.39,185.03,39351.0,171.8139,172.4752,171.7487,172.3448,39351.0
2022-07-14 15:30:00,185.0,186.37,184.99,185.97,104233.0,172.3169,173.5929,172.3075,173.2204,104233.0
2022-07-15 09:30:00,188.19,189.19,186.27,187.38,36048.0,175.2882,176.2196,173.4998,174.5337,36048.0
2022-07-15 10:00:00,187.39,188.86,187.37,188.83,23280.0,174.543,175.9122,174.5244,175.8843,23280.0
2022-07-15 10:30:00,188.95,189.6,188.66,189.6,15623.0,175.9961,176.6015,175.7259,176.6015,15623.0
2022-07-15 11:00:00,189.51,190.0,189.3,189.71,25911.0,176.5177,176.9741,176.3221,176.704,25911.0
2022-07-15 11:30:00,189.7,189.78,188.15,188.33,38199.0,176.6946,176.7692,175.2509,175.4186,38199.0
2022-07-15 12:00:00,188.43,188.88,188.22,188.57,10236.0,175.5117,175.9309,175.3161,175.6421,10236.0
2022-07-15 12:30:00,188.64,188.75,188.16,188.34,8070.0,175.7073,175.8098,175.2602,175.4279,8070.0
2022-07-15 13:00:00,188.58,188.75,188.22,188.69,8510.0,175.6514,175.8098,175.3161,175.7539,8510.0
2022-07-15 13:30:00,188.64,188.72,187.52,187.55,24259.0,175.7073,175.7818,174.6641,174.692,24259.0
2022-07-15 14:00:00,187.6,187.96,187.49,187.83,7583.0,174.7386,175.0739,174.6362,174.9528,7583.0
2022-07-15 14:30:00,187.92,188.41,187.92,188.4,12930.0,175.0367,175.4931,175.0367,175.4838,12930.0
2022-07-15 15:00:00,188.32,189.03,188.09,188.97,28343.0,175.4093,176.0706,175.195,176.0147,28343.0
2022-07-15 15:30:00,188.97,188.98,188.24,188.66,109742.0,176.0147,176.024,175.3347,175.7259,109742.0
2022-07-18 09:30:00,190.0,191.01,187.95,188.02,37224.0,176.9741,177.9148,175.0646,175.1298,37224.0
2022-07-18 10:00:00,188.21,188.21,185.83,186.6,87382.0,175.3068,175.3068,173.09,173.8072,87382.0
2022-07-18 10:30:00,186.6,188.62,186.53,188.02,31899.0,173.8072,175.6887,173.742,175.1298,31899.0
2022-07-18 11:00:00,188.02,188.56,187.57,187.98,29807.0,175.1298,175.6328,174.7107,175.0926,29807.0
2022-07-18 11:30:00,187.97,188.39,187.74,188.08,17870.0,175.0832,175.4745,174.869,175.1857,17870.0
2022-07-18 12:00:00,188.01,188.47,188.01,188.12,16347.0,175.1205,175.549,175.1205,175.223,16347.0
2022-07-18 12:30:00,188.04,188.1,187.1,187.28,23765.0,175.1484,175.2043,174.2729,174.4406,23765.0
2022-07-18 13:00:00,187.22,187.4,186.77,187.16,24376.0,174.3847,174.5523,173.9655,174.3288,24376.0
2022-07-18 13:30:00,187.08,187.15,186.59,186.76,18772.0,174.2543,174.3195,173.7979,173.9562,18772.0
2022-07-18 14:00:00,186.68,186.93,186.4,186.59,22332.0,173.8817,174.1145,173.6209,173.7979,22332.0
2022-07-18 14:30:00,186.59,186.68,185.95,186.2,20538.0,173.7979,173.8817,173.2017,173.4346,20538.0
2022-07-18 15:00:00,186.07,186.43,185.96,186.05,24050.0,173.3135,173.6488,173.211,173.2949,24050.0
2022-07-18 15:30:00,186.03,186.06,184.89,185.27,96543.0,173.2762,173.3042,172.2144,172.5684,96543.0
2022-07-19 09:30:00,188.3,188.3,186.38,188.03,20178.0,175.3906,175.3906,173.6023,175.1391,20178.0
2022-07-19 10:00:00,188.17,188.9,188.17,188.9,21609.0,175.2695,175.9495,175.2695,175.9495,21609.0
2022-07-19 10:30:00,188.87,188.88,188.21,188.35,13311.0,175.9215,175.9309,175.3068,175.4372,13311.0
2022-07-19 11:00:00,188.41,189.25,188.4,189.01,65361.0,175.4931,176.2755,175.4838,176.0519,65361.0
2022-07-19 11:30:00,189.06,189.6,189.06,189.6,7780.0,176.0985,176.6015,176.0985,176.6015,7780.0
2022-07-19 12:00:00,189.48,189.52,188.88,189.15,10532.0,176.4897,176.527,175.9309,176.1823,10532.0
2022-07-19 12:30:00,189.12,189.42,188.62,189.13,20492.0,176.1544,176.4338,175.6887,176.1637,20492.0
2022-07-19 13:00:00,189.06,189.29,188.28,188.97,29436.0,176.0985,176.3128,175.372,176.0147,29436.0
2022-07-19 13:30:00,189.25,190.13,189.24,190.03,32219.0,176.2755,177.0952,176.2662,177.002,32219.0
2022-07-19 14:00:00,189.91,190.14,189.65,189.84,14408.0,176.8902,177.1045,176.6481,176.825,14408.0
2022-07-19 14:30:00,189.87,190.04,189.72,190.03,9902.0,176.853,177.0113,176.7133,177.002,9902.0
2022-07-19 15:00:00,190.01,190.53,189.91,190.47,16852.0,176.9834,177.4677,176.8902,177.4119,16852.0
2022-07-19 15:30:00,190.5,190.92,190.25,190.5,74438.0,177.4398,177.831,177.2069,177.4398,74438.0
2022-07-20 09:30:00,191.57,192.18,189.28,189.28,19286.0,178.4364,179.0046,176.3034,176.3034,19286.0
2022-07-20 10:00:00,189.24,190.44,188.29,190.16,16101.0,176.2662,177.3839,175.3813,177.1231,16101.0
2022-07-20 10:30:00,190.01,190.8,190.01,190.41,10254.0,176.9834,177.7192,176.9834,177.356,10254.0
2022-07-20 11:00:00,190.32,190.7,189.26,189.9,16251.0,177.2721,177.6261,176.2848,176.8809,16251.0
2022-07-20 11:30:00,189.87,189.89,189.12,189.54,13745.0,176.853,176.8716,176.1544,176.5456,13745.0
2022-07-20 12:00:00,189.56,190.25,189.31,190.25,9347.0,176.5642,177.2069,176.3314,177.2069,9347.0
2022-07-20 12:30:00,190.15,190.52,189.74,190.35,12786.0,177.1138,177.4584,176.7319,177.3001,12786.0
2022-07-20 13:00:00,190.23,190.43,189.49,190.43,6395.0,177.1883,177.3746,176.499,177.3746,6395.0
2022-07-20 13:30:00,190.52,190.69,189.95,189.95,14057.0,177.4584,177.6168,176.9275,176.9275,14057.0
2022-07-20 14:00:00,190.16,190.83,189.94,190.72,9144.0,177.1231,177.7472,176.9182,177.6447,9144.0
2022-07-20 14:30:00,190.62,191.47,190.52,191.15,16018.0,177.5516,178.3433,177.4584,178.0452,16018.0
2022-07-20 15:00:00,191.08,191.74,191.08,191.74,20342.0,177.98,178.5948,177.98,178.5948,20342.0
2022-07-20 15:30:00,191.65,192.83,191.45,192.66,105742.0,178.511,179.6101,178.3247,179.4517,105742.0
2022-07-21 09:30:00,191.58,192.0,190.44,190.45,23258.0,178.4458,178.837,177.3839,177.3932,23258.0
2022-07-21 10:00:00,190.47,190.93,187.24,187.95,45511.0,177.4119,177.8403,174.4033,175.0646,45511.0
2022-07-21 10:30:00,187.71,188.63,187.37,188.17,25809.0,174.8411,175.698,174.5244,175.2695,25809.0
2022-07-21 11:00:00,188.28,188.45,187.41,187.59,27599.0,175.372,175.5303,174.5616,174.7293,27599.0
2022-07-21 11:30:00,187.63,188.22,187.29,187.79,31457.0,174.7666,175.3161,174.4499,174.9156,31457.0
2022-07-21 12:00:00,187.69,188.85,187.61,188.85,26130.0,174.8224,175.9029,174.7479,175.9029,26130.0
2022-07-21 12:30:00,188.95,189.99,188.38,188.81,20927.0,175.9961,176.9648,175.4651,175.8657,20927.0
2022-07-21 13:00:00,188.99,189.2,188.07,188.31,11020.0,176.0333,176.2289,175.1764,175.3999,11020.0
2022-07-21 13:30:00,188.25,188.39,187.4,187.96,17627.0,175.3441,175.4745,174.5523,175.0739,17627.0
2022-07-21 14:00:00,187.93,188.14,187.63,188.13,32269.0,175.046,175.2416,174.7666,175.2323,32269.0
2022-07-21 14:30:00,188.09,188.44,187.92,188.18,19928.0,175.195,175.521,175.0367,175.2788,19928.0
2022-07-21 15:00:00,188.24,189.32,188.24,189.1,24545.0,175.3347,176.3407,175.3347,176.1358,24545.0
2022-07-21 15:30:00,189.04,190.03,189.04,189.85,103091.0,176.0799,177.002,176.0799,176.8344,103091.0
2022-07-22 09:30:00,191.83,192.96,190.69,191.74,22430.0,178.6786,179.7311,177.6168,178.5948,22430.0
2022-07-22 10:00:00,191.7,192.24,191.29,192.02,12079.0,178.5575,179.0605,178.1756,178.8556,12079.0
2022-07-22 10:30:00,192.02,192.23,191.68,191.88,13203.0,178.8556,179.0512,178.5389,178.7252,13203.0
2022-07-22 11:00:00,191.89,192.12,191.33,191.74,14784.0,178.7345,178.9487,178.2129,178.5948,14784.0
2022-07-22 11:30:00,191.75,192.62,191.56,192.56,11152.0,178.6041,179.4145,178.4271,179.3586,11152.0
2022-07-22 12:00:00,192.59,193.03,192.18,192.85,41499.0,179.3865,179.7963,179.0046,179.6287,41499.0
2022-07-22 12:30:00,192.87,193.02,192.51,192.67,11222.0,179.6473,179.787,179.312,179.461,11222.0
2022-07-22 13:00:00,192.68,192.82,192.34,192.5,15060.0,179.4703,179.6007,179.1537,179.3027,15060.0
2022-07-22 13:30:00,192.41,192.47,191.91,192.02,12445.0,179.2189,179.2747,178.7531,178.8556,12445.0
2022-07-22 14:00:00,191.99,191.99,191.34,191.34,18634.0,178.8276,178.8276,178.2222,178.2222,18634.0
2022-07-22 14:30:00,191.29,191.37,190.88,191.0,16422.0,178.1756,178.2502,177.7937,177.9055,16422.0
2022-07-22 15:00:00,190.92,191.63,190.92,191.35,20092.0,177.831,178.4923,177.831,178.2315,20092.0
2022-07-22 15:30:00,191.31,191.31,190.6,191.22,56026.0,178.1943,178.1943,177.5329,178.1104,56026.0
2022-07-25 09:30:00,191.85,192.06,189.99,190.75,15220.0,178.6972,178.8928,176.9648,177.6727,15220.0
2022-07-25 10:00:00,190.75,191.18,190.15,190.15,12057.0,177.6727,178.0732,177.1138,177.1138,12057.0
2022-07-25 10:30:00,190.25,190.9,189.86,190.65,12099.0,177.2069,177.8124,176.8437,177.5795,12099.0
2022-07-25 11:00:00,190.59,191.39,190.4,190.65,9328.0,177.5236,178.2688,177.3467,177.5795,9328.0
2022-07-25 11:30:00,190.78,190.98,190.19,190.34,8054.0,177.7006,177.8869,177.151,177.2908,8054.0
2022-07-25 12:00:00,190.44,190.45,189.67,189.9,9166.0,177.3839,177.3932,176.6667,176.8809,9166.0
2022-07-25 12:30:00,189.84,190.6,189.77,190.27,12157.0,176.825,177.5329,176.7598,177.2256,12157.0
2022-07-25 13:00:00,190.37,190.61,190.25,190.33,6190.0,177.3187,177.5423,177.2069,177.2815,6190.0
2022-07-25 13:30:00,190.34,190.36,189.53,189.6,16586.0,177.2908,177.3094,176.5363,176.6015,16586.0
2022-07-25 14:00:00,189.54,189.77,189.22,189.23,9433.0,176.5456,176.7598,176.2475,176.2569,9433.0
2022-07-25 14:30:00,189.21,189.77,189.21,189.59,11391.0,176.2382,176.7598,176.2382,176.5922,11391.0
2022-07-25 15:00:00,189.34,189.52,188.86,188.9,15037.0,176.3593,176.527,175.9122,175.9495,15037.0
2022-07-25 15:30:00,188.79,189.81,188.79,189.55,47180.0,175.847,176.7971,175.847,176.5549,47180.0
2022-07-26 09:30:00,186.0,186.29,184.24,184.7,27780.0,173.2483,173.5184,171.609,172.0374,27780.0
2022-07-26 10:00:00,184.3,186.39,183.87,185.03,17924.0,171.6649,173.6116,171.2643,172.3448,17924.0
2022-07-26 10:30:00,185.03,185.39,184.7,185.03,22135.0,172.3448,172.6801,172.0374,172.3448,22135.0
2022-07-26 11:00:00,185.14,185.28,183.63,183.74,18708.0,172.4473,172.5777,171.0408,171.1432,18708.0
2022-07-26 11:30:00,183.8,184.33,183.11,183.17,21618.0,171.1991,171.6928,170.5564,170.6123,21618.0
2022-07-26 12:00:00,183.11,183.2,182.7,182.78,13138.0,170.5564,170.6403,170.1745,170.2491,13138.0
2022-07-26 12:30:00,182.77,182.94,182.58,182.59,10095.0,170.2397,170.3981,170.0628,170.0721,10095.0
2022-07-26 13:00:00,182.63,183.1,182.5,183.03,10005.0,170.1093,170.5471,169.9883,170.4819,10005.0
2022-07-26 13:30:00,183.0,183.17,182.5,183.01,11104.0,170.454,170.6123,169.9883,170.4633,11104.0
2022-07-26 14:00:00,183.03,183.34,182.69,182.7,12957.0,170.4819,170.7707,170.1652,170.1745,12957.0
2022-07-26 14:30:00,182.58,182.83,182.5,182.67,16309.0,170.0628,170.2956,169.9883,170.1466,16309.0
2022-07-26 15:00:00,182.62,183.12,182.5,182.96,28303.0,170.1,170.5658,169.9883,170.4167,28303.0
2022-07-26 15:30:00,182.86,183.16,182.67,182.94,140495.0,170.3236,170.603,170.1466,170.3981,140495.0
2022-07-27 09:30:00,183.41,184.71,179.15,180.28,37157.0,170.8359,172.0467,166.8679,167.9205,37157.0
2022-07-27 10:00:00,180.01,182.51,179.65,182.49,21959.0,167.669,169.9976,167.3336,169.9789,21959.0
2022-07-27 10:30:00,182.5,182.54,182.17,182.46,29814.0,169.9883,170.0255,169.6809,169.951,29814.0
2022-07-27 11:00:00,182.48,183.1,182.21,182.45,28418.0,169.9696,170.5471,169.7181,169.9417,28418.0
2022-07-27 11:30:00,182.48,184.85,182.48,184.76,32065.0,169.9696,172.1771,169.9696,172.0933,32065.0
2022-07-27 12:00:00,184.92,185.44,184.87,184.98,11730.0,172.2423,172.7267,172.1958,172.2982,11730.0
2022-07-27 12:30:00,185.05,185.05,183.42,183.59,9512.0,172.3634,172.3634,170.8452,171.0035,9512.0
2022-07-27 13:00:00,183.44,183.96,183.43,183.93,7620.0,170.8638,171.3482,170.8545,171.3202,7620.0
2022-07-27 13:30:00,183.77,183.77,183.0,183.2,13055.0,171.1712,171.1712,170.454,170.6403,13055.0
2022-07-27 14:00:00,183.48,183.76,182.64,183.39,20373.0,170.9011,171.1619,170.1187,170.8172,20373.0
2022-07-27 14:30:00,183.18,185.23,182.98,184.78,19425.0,170.6216,172.5311,170.4353,172.1119,19425.0
2022-07-27 15:00:00,184.63,185.04,184.56,185.0,56824.0,171.9722,172.3541,171.907,172.3169,56824.0
2022-07-27 15:30:00,185.0,186.02,184.92,185.9,170178.0,172.3169,173.2669,172.2423,173.1552,170178.0
2022-07-28 09:30:00,185.33,185.7,182.57,183.38,35718.0,172.6242,172.9689,170.0535,170.8079,35718.0
2022-07-28 10:00:00,183.14,183.71,182.6,182.84,13988.0,170.5844,171.1153,170.0814,170.3049,13988.0
2022-07-28 10:30:00,183.25,185.23,183.11,185.09,19300.0,170.6868,172.5311,170.5564,172.4007,19300.0
2022-07-28 11:00:00,185.09,186.63,184.55,186.25,26246.0,172.4007,173.8351,171.8977,173.4812,26246.0
2022-07-28 11:30:00,186.37,187.53,186.37,187.34,16141.0,173.5929,174.6734,173.5929,174.4964,16141.0
2022-07-28 12:00:00,187.39,188.56,187.3,188.34,13093.0,174.543,175.6328,174.4592,175.4279,13093.0
2022-07-28 12:30:00,188.37,189.06,188.07,189.0,12895.0,175.4558,176.0985,175.1764,176.0426,12895.0
2022-07-28 13:00:00,188.97,190.0,188.8,189.91,17402.0,176.0147,176.9741,175.8563,176.8902,17402.0
2022-07-28 13:30:00,189.81,190.36,189.69,190.36,15575.0,176.7971,177.3094,176.6853,177.3094,15575.0
2022-07-28 14:00:00,190.26,191.32,190.06,190.18,21956.0,177.2162,178.2036,177.03,177.1417,21956.0
2022-07-28 14:30:00,190.07,190.54,189.94,189.96,15552.0,177.0393,177.4771,176.9182,176.9368,15552.0
2022-07-28 15:00:00,189.95,190.02,189.49,189.87,16599.0,176.9275,176.9927,176.499,176.853,16599.0
2022-07-28 15:30:00,189.81,191.44,189.52,191.27,167205.0,176.7971,178.3154,176.527,178.157,167205.0
2022-07-29 09:30:00,191.27,191.49,189.28,190.03,26332.0,178.157,178.3619,176.3034,177.002,26332.0
2022-07-29 10:00:00,190.45,190.99,189.66,190.36,13618.0,177.3932,177.8962,176.6574,177.3094,13618.0
2022-07-29 10:30:00,190.22,190.95,189.61,189.84,15174.0,177.179,177.8589,176.6108,176.825,15174.0
2022-07-29 11:00:00,189.95,190.83,189.61,190.81,22136.0,176.9275,177.7472,176.6108,177.7285,22136.0
2022-07-29 11:30:00,190.97,191.41,190.31,191.34,10449.0,177.8776,178.2874,177.2628,178.2222,10449.0
2022-07-29 12:00:00,191.4,192.67,191.4,192.33,14334.0,178.2781,179.461,178.2781,179.1443,14334.0
2022-07-29 12:30:00,192.33,192.82,192.02,192.74,11202.0,179.1443,179.6007,178.8556,179.5262,11202.0
2022-07-29 13:00:00,192.73,192.82,192.36,192.7,8089.0,179.5169,179.6007,179.1723,179.489,8089.0
2022-07-29 13:30:00,192.69,193.89,192.63,193.89,14914.0,179.4797,180.5974,179.4238,180.5974,14914.0
2022-07-29 14:00:00,193.95,194.2,193.73,193.87,30205.0,180.6533,180.8861,180.4484,180.5788,30205.0
2022-07-29 14:30:00,193.94,194.0,193.27,193.53,11872.0,180.644,180.6998,180.0199,180.2621,11872.0
2022-07-29 15:00:00,193.53,193.71,193.1,193.57,10198.0,180.2621,180.4297,179.8615,180.2993,10198.0
2022-07-29 15:30:00,193.66,194.04,193.41,193.64,55743.0,180.3832,180.7371,180.1503,180.3645,55743.0
2022-08-01 09:30:00,192.3,196.01,192.01,195.69,21259.0,179.1164,182.572,178.8463,182.274,21259.0
2022-08-01 10:00:00,195.63,195.72,193.6,194.04,12472.0,182.2181,182.3019,180.3273,180.7371,12472.0
2022-08-01 10:30:00,194.25,195.38,194.21,195.14,13547.0,180.9327,181.9852,180.8954,181.7617,13547.0
2022-08-01 11:00:00,195.16,195.53,194.75,195.22,9354.0,181.7803,182.125,181.3984,181.8362,9354.0
2022-08-01 11:30:00,195.1,195.59,195.1,195.13,11945.0,181.7244,182.1808,181.7244,181.7524,11945.0
2022-08-01 12:00:00,195.23,195.53,194.93,195.45,8675.0,181.8455,182.125,181.5661,182.0504,8675.0
2022-08-01 12:30:00,195.31,195.57,194.91,195.5,26597.0,181.92,182.1622,181.5475,182.097,26597.0
2022-08-01 13:00:00,195.45,196.21,195.38,195.9,17588.0,182.0504,182.7583,181.9852,182.4696,17588.0
2022-08-01 13:30:00,195.88,196.04,195.64,195.96,16133.0,182.451,182.6,182.2274,182.5255,16133.0
2022-08-01 14:00:00,195.94,196.32,195.57,196.32,40809.0,182.5068,182.8608,182.1622,182.8608,40809.0
2022-08-01 14:30:00,196.33,196.52,196.08,196.27,17157.0,182.8701,183.0471,182.6372,182.8142,17157.0
2022-08-01 15:00:00,196.29,196.72,195.98,196.21,22619.0,182.8328,183.2334,182.5441,182.7583,22619.0
2022-08-01 15:30:00,196.28,196.37,195.63,196.03,61570.0,182.8235,182.9074,182.2181,182.5907,61570.0
2022-08-02 09:30:00,195.73,195.94,193.67,194.13,13763.0,182.3112,182.5068,180.3925,180.8209,13763.0
2022-08-02 10:00:00,193.97,194.66,193.56,194.66,9995.0,180.6719,181.3146,180.29,181.3146,9995.0
2022-08-02 10:30:00,194.6,195.63,194.3,195.48,13671.0,181.2587,182.2181,180.9793,182.0784,13671.0
2022-08-02 11:00:00,195.25,195.97,195.25,195.76,13624.0,181.8641,182.5348,181.8641,182.3392,13624.0
2022-08-02 11:30:00,195.7,195.75,195.03,195.03,11893.0,182.2833,182.3299,181.6592,181.6592,11893.0
2022-08-02 12:00:00,195.04,196.07,195.04,195.92,11263.0,181.6685,182.6279,181.6685,182.4882,11263.0
2022-08-02 12:30:00,195.91,196.25,195.46,195.58,7970.0,182.4789,182.7956,182.0598,182.1715,7970.0
2022-08-02 13:00:00,195.65,196.22,195.55,195.56,9212.0,182.2367,182.7676,182.1436,182.1529,9212.0
2022-08-02 13:30:00,195.5,195.76,195.07,195.31,18937.0,182.097,182.3392,181.6965,181.92,18937.0
2022-08-02 14:00:00,195.19,195.84,195.14,195.79,13812.0,181.8083,182.4137,181.7617,182.3671,13812.0
2022-08-02 14:30:00,195.81,196.14,195.24,195.51,21020.0,182.3858,182.6931,181.8548,182.1063,21020.0
2022-08-02 15:00:00,195.53,196.17,195.19,195.59,21933.0,182.125,182.7211,181.8083,182.1808,21933.0
2022-08-02 15:30:00,195.54,195.89,195.01,195.09,51548.0,182.1343,182.4603,181.6406,181.7151,51548.0
2022-08-03 09:30:00,196.36,197.26,193.89,194.81,22180.0,182.898,183.7363,180.5974,181.4543,22180.0
2022-08-03 10:00:00,194.63,194.63,192.82,194.19,23636.0,181.2867,181.2867,179.6007,180.8768,23636.0
2022-08-03 10:30:00,193.83,194.68,193.64,194.29,14481.0,180.5415,181.3332,180.3645,180.97,14481.0
2022-08-03 11:00:00,194.47,194.62,193.93,194.42,22562.0,181.1376,181.2773,180.6346,181.0911,22562.0
2022-08-03 11:30:00,194.36,194.85,194.09,194.32,12132.0,181.0352,181.4916,180.7837,180.9979,12132.0
2022-08-03 12:00:00,194.49,194.53,193.62,194.08,7273.0,181.1563,181.1935,180.3459,180.7744,7273.0
2022-08-03 12:30:00,194.19,194.76,194.19,194.5,6891.0,180.8768,181.4077,180.8768,181.1656,6891.0
2022-08-03 13:00:00,194.61,194.78,194.3,194.3,11382.0,181.268,181.4264,180.9793,180.9793,11382.0
2022-08-03 13:30:00,194.25,194.44,193.85,194.44,10961.0,180.9327,181.1097,180.5601,181.1097,10961.0
2022-08-03 14:00:00,194.48,194.8,194.29,194.79,13720.0,181.1469,181.445,180.97,181.4357,13720.0
2022-08-03 14:30:00,194.78,195.27,194.55,195.21,9508.0,181.4264,181.8828,181.2121,181.8269,9508.0
2022-08-03 15:00:00,195.26,196.28,195.26,196.16,18312.0,181.8735,182.8235,181.8735,182.7118,18312.0
2022-08-03 15:30:00,196.15,196.36,195.19,195.36,50788.0,182.7024,182.898,181.8083,181.9666,50788.0
2022-08-04 09:30:00,194.8,194.8,193.6,194.6,14412.0,181.445,181.445,180.3273,181.2587,14412.0
2022-08-04 10:00:00,194.57,194.71,193.86,194.43,14157.0,181.2308,181.3612,180.5694,181.1004,14157.0
2022-08-04 10:30:00,194.46,194.85,193.46,194.59,13887.0,181.1283,181.4916,180.1969,181.2494,13887.0
2022-08-04 11:00:00,194.73,195.9,194.25,195.5,11398.0,181.3798,182.4696,180.9327,182.097,11398.0
2022-08-04 11:30:00,195.57,195.57,194.46,195.02,8076.0,182.1622,182.1622,181.1283,181.6499,8076.0
2022-08-04 12:00:00,195.07,195.1,193.81,193.87,20481.0,181.6965,181.7244,180.5229,180.5788,20481.0
2022-08-04 12:30:00,193.89,194.33,193.79,194.04,12506.0,180.5974,181.0072,180.5042,180.7371,12506.0
2022-08-04 13:00:00,194.11,194.35,193.49,194.03,11007.0,180.8023,181.0258,180.2248,180.7278,11007.0
2022-08-04 13:30:00,194.03,194.26,193.71,193.8,9898.0,180.7278,180.942,180.4297,180.5136,9898.0
2022-08-04 14:00:00,193.72,193.81,192.71,193.02,24581.0,180.439,180.5229,179.4983,179.787,24581.0
2022-08-04 14:30:00,193.08,193.5,192.82,193.03,12287.0,179.8429,180.2341,179.6007,179.7963,12287.0
2022-08-04 15:00:00,193.1,193.14,192.09,192.09,23923.0,179.8615,179.8988,178.9208,178.9208,23923.0
2022-08-04 15:30:00,192.1,192.4,191.51,191.56,63318.0,178.9301,179.2095,178.3806,178.4271,63318.0
2022-08-05 09:30:00,190.0,191.51,189.82,190.6,14205.0,176.9741,178.3806,176.8064,177.5329,14205.0
2022-08-05 10:00:00,190.63,191.73,190.41,191.37,20029.0,177.5609,178.5855,177.356,178.2502,20029.0
2022-08-05 10:30:00,191.37,191.97,191.05,191.86,10172.0,178.2502,178.809,177.9521,178.7066,10172.0
2022-08-05 11:00:00,191.99,192.04,191.08,191.41,10581.0,178.8276,178.8742,177.98,178.2874,10581.0
2022-08-05 11:30:00,191.33,191.53,190.76,191.08,6736.0,178.2129,178.3992,177.682,177.98,6736.0
2022-08-05 12:00:00,191.13,192.18,191.12,192.06,9888.0,178.0266,179.0046,178.0173,178.8928,9888.0
2022-08-05 12:30:00,192.08,192.69,191.97,192.69,5639.0,178.9115,179.4797,178.809,179.4797,5639.0
2022-08-05 13:00:00,192.7,192.81,192.26,192.37,7795.0,179.489,179.5914,179.0791,179.1816,7795.0
2022-08-05 13:30:00,192.5,192.75,192.41,192.54,4182.0,179.3027,179.5355,179.2189,179.3399,4182.0
2022-08-05 14:00:00,192.4,192.54,192.13,192.26,8507.0,179.2095,179.3399,178.958,179.0791,8507.0
2022-08-05 14:30:00,191.97,192.77,191.89,192.65,9092.0,178.809,179.5542,178.7345,179.4424,9092.0
2022-08-05 15:00:00,192.81,193.2,192.6,193.18,8894.0,179.5914,179.9547,179.3958,179.9361,8894.0
2022-08-05 15:30:00,193.29,193.54,193.2,193.42,46526.0,180.0385,180.2714,179.9547,180.1596,46526.0
2022-08-08 09:30:00,194.64,197.0,194.64,195.02,16653.0,181.296,183.4942,181.296,181.6499,16653.0
2022-08-08 10:00:00,195.02,195.47,194.1,195.02,29159.0,181.6499,182.0691,180.793,181.6499,29159.0
2022-08-08 10:30:00,194.94,195.98,194.92,195.91,16293.0,181.5754,182.5441,181.5568,182.4789,16293.0
2022-08-08 11:00:00,195.97,196.55,195.61,196.2,13173.0,182.5348,183.075,182.1995,182.749,13173.0
2022-08-08 11:30:00,196.18,196.25,194.94,195.71,10904.0,182.7304,182.7956,181.5754,182.2926,10904.0
2022-08-08 12:00:00,195.58,195.64,194.61,194.93,9843.0,182.1715,182.2274,181.268,181.5661,9843.0
2022-08-08 12:30:00,194.99,195.01,194.32,194.46,8778.0,181.622,181.6406,180.9979,181.1283,8778.0
2022-08-08 13:00:00,194.46,195.04,194.05,194.07,10921.0,181.1283,181.6685,180.7464,180.765,10921.0
2022-08-08 13:30:00,194.16,194.28,193.91,194.24,6980.0,180.8489,180.9606,180.616,180.9234,6980.0
2022-08-08 14:00:00,194.24,194.76,194.0,194.23,10054.0,180.9234,181.4077,180.6998,180.9141,10054.0
2022-08-08 14:30:00,194.28,194.43,193.88,193.95,14551.0,180.9606,181.1004,180.5881,180.6533,14551.0
2022-08-08 15:00:00,193.94,194.43,193.89,194.36,15053.0,180.644,181.1004,180.5974,181.0352,15053.0
2022-08-08 15:30:00,194.34,194.94,194.17,194.32,54437.0,181.0165,181.5754,180.8582,180.9979,54437.0
2022-08-09 09:30:00,194.31,194.31,192.08,193.09,14237.0,180.9886,180.9886,178.9115,179.8522,14237.0
2022-08-09 10:00:00,192.6,194.72,192.47,194.46,15620.0,179.3958,181.3705,179.2747,181.1283,15620.0
2022-08-09 10:30:00,194.18,194.59,193.23,193.3,10285.0,180.8675,181.2494,179.9826,180.0478,10285.0
2022-08-09 11:00:00,193.25,194.07,192.74,193.48,10588.0,180.0013,180.765,179.5262,180.2155,10588.0
2022-08-09 11:30:00,193.59,193.64,193.34,193.49,3799.0,180.318,180.3645,180.0851,180.2248,3799.0
2022-08-09 12:00:00,193.44,194.52,193.35,193.88,10090.0,180.1782,181.1842,180.0944,180.5881,10090.0
2022-08-09 12:30:00,193.94,194.18,193.61,193.94,8557.0,180.644,180.8675,180.3366,180.644,8557.0
2022-08-09 13:00:00,194.01,194.01,193.56,193.75,5405.0,180.7092,180.7092,180.29,180.467,5405.0
2022-08-09 13:30:00,193.67,193.85,193.2,193.54,7224.0,180.3925,180.5601,179.9547,180.2714,7224.0
2022-08-09 14:00:00,193.42,193.71,193.01,193.15,14267.0,180.1596,180.4297,179.7777,179.9081,14267.0
2022-08-09 14:30:00,193.11,193.29,192.66,192.67,6960.0,179.8709,180.0385,179.4517,179.461,6960.0
2022-08-09 15:00:00,192.84,192.84,192.41,192.45,10373.0,179.6194,179.6194,179.2189,179.2561,10373.0
2022-08-09 15:30:00,192.44,192.54,191.69,191.74,66000.0,179.2468,179.3399,178.5482,178.5948,66000.0
2022-08-10 09:30:00,196.25,196.4,194.38,195.13,33883.0,182.7956,182.9353,181.0538,181.7524,33883.0
2022-08-10 10:00:00,195.13,196.08,194.88,195.22,22225.0,181.7524,182.6372,181.5195,181.8362,22225.0
2022-08-10 10:30:00,195.22,196.22,195.18,195.97,9661.0,181.8362,182.7676,181.7989,182.5348,9661.0
2022-08-10 11:00:00,195.98,196.22,195.01,195.29,23472.0,182.5441,182.7676,181.6406,181.9014,23472.0
2022-08-10 11:30:00,195.53,195.53,193.51,194.1,20432.0,182.125,182.125,180.2434,180.793,20432.0
2022-08-10 12:00:00,194.17,194.98,193.86,194.38,33302.0,180.8582,181.6127,180.5694,181.0538,33302.0
2022-08-10 12:30:00,194.5,194.63,194.09,194.45,7238.0,181.1656,181.2867,180.7837,181.119,7238.0
2022-08-10 13:00:00,194.56,194.56,194.27,194.41,6150.0,181.2215,181.2215,180.9513,181.0817,6150.0
2022-08-10 13:30:00,194.41,195.28,194.25,194.8,7805.0,181.0817,181.8921,180.9327,181.445,7805.0
2022-08-10 14:00:00,194.68,194.7,194.24,194.41,9569.0,181.3332,181.3519,180.9234,181.0817,9569.0
2022-08-10 14:30:00,194.57,195.01,193.85,193.99,16908.0,181.2308,181.6406,180.5601,180.6905,16908.0
2022-08-10 15:00:00,194.01,194.19,193.39,193.77,15590.0,180.7092,180.8768,180.1317,180.4856,15590.0
2022-08-10 15:30:00,193.71,194.78,193.6,194.69,91056.0,180.4297,181.4264,180.3273,181.3425,91056.0
2022-08-11 09:30:00,196.79,197.7,196.06,196.9,22833.0,183.2986,184.1462,182.6186,183.401,22833.0
2022-08-11 10:00:00,196.62,197.38,196.45,196.67,15278.0,183.1402,183.8481,182.9819,183.1868,15278.0
2022-08-11 10:30:00,196.83,197.35,196.24,196.71,9337.0,183.3358,183.8202,182.7863,183.2241,9337.0
2022-08-11 11:00:00,196.67,197.02,196.13,196.99,9663.0,183.1868,183.5128,182.6838,183.4849,9663.0
2022-08-11 11:30:00,197.04,197.18,196.12,196.78,8796.0,183.5314,183.6618,182.6745,183.2893,8796.0
2022-08-11 12:00:00,196.77,196.88,196.54,196.85,7211.0,183.2799,183.3824,183.0657,183.3545,7211.0
2022-08-11 12:30:00,196.71,197.03,196.66,196.77,8136.0,183.2241,183.5221,183.1775,183.2799,8136.0
2022-08-11 13:00:00,196.77,197.08,196.57,196.87,6133.0,183.2799,183.5687,183.0937,183.3731,6133.0
2022-08-11 13:30:00,196.81,197.12,196.75,196.87,7150.0,183.3172,183.6059,183.2613,183.3731,7150.0
2022-08-11 14:00:00,196.86,197.97,196.75,197.96,8006.0,183.3638,184.3977,183.2613,184.3884,8006.0
2022-08-11 14:30:00,197.88,197.93,197.29,197.67,6996.0,184.3138,184.3604,183.7643,184.1182,6996.0
2022-08-11 15:00:00,197.63,197.77,197.3,197.42,9093.0,184.081,184.2114,183.7736,183.8854,9093.0
2022-08-11 15:30:00,197.35,197.7,197.21,197.48,44701.0,183.8202,184.1462,183.6898,183.9413,44701.0
2022-08-12 09:30:00,197.54,198.37,197.18,197.98,8773.0,183.9972,184.7702,183.6618,184.407,8773.0
2022-08-12 10:00:00,198.1,199.23,197.45,198.73,10965.0,184.5188,185.5713,183.9133,185.1056,10965.0
2022-08-12 10:30:00,198.89,199.11,198.32,198.98,5127.0,185.2546,185.4595,184.7237,185.3384,5127.0
2022-08-12 11:00:00,199.09,199.34,198.86,199.34,4727.0,185.4409,185.6737,185.2267,185.6737,4727.0
2022-08-12 11:30:00,199.33,200.01,199.09,199.99,9161.0,185.6644,186.2978,185.4409,186.2792,9161.0
2022-08-12 12:00:00,200.01,200.18,199.64,199.87,21044.0,186.2978,186.4562,185.9532,186.1674,21044.0
2022-08-12 12:30:00,199.94,200.05,199.56,199.92,5325.0,186.2326,186.3351,185.8787,186.214,5325.0
2022-08-12 13:00:00,199.87,200.06,199.47,199.59,11267.0,186.1674,186.3444,185.7948,185.9066,11267.0
2022-08-12 13:30:00,199.63,200.11,199.43,199.92,13502.0,185.9439,186.391,185.7576,186.214,13502.0
2022-08-12 14:00:00,199.96,200.02,199.71,200.0,11301.0,186.2512,186.3071,186.0184,186.2885,11301.0
2022-08-12 14:30:00,199.9,200.21,199.84,200.16,15277.0,186.1954,186.4841,186.1395,186.4375,15277.0
2022-08-12 15:00:00,200.22,200.9,200.05,200.74,27410.0,186.4934,187.1268,186.3351,186.9778,27410.0
2022-08-12 15:30:00,200.84,202.58,200.38,202.58,124641.0,187.0709,188.6916,186.6424,188.6916,124641.0
2022-08-15 09:30:00,201.93,203.77,201.03,203.77,17762.0,188.0862,189.8,187.2479,189.8,17762.0
2022-08-15 10:00:00,203.15,204.8,202.9,204.75,16256.0,189.2225,190.7594,188.9897,190.7129,16256.0
2022-08-15 10:30:00,204.55,204.59,203.74,204.33,13811.0,190.5266,190.5638,189.7721,190.3216,13811.0
2022-08-15 11:00:00,204.3,204.33,203.0,203.9,15492.0,190.2937,190.3216,189.0828,189.9211,15492.0
2022-08-15 11:30:00,203.94,204.5,203.74,204.31,15053.0,189.9584,190.48,189.7721,190.303,15053.0
2022-08-15 12:00:00,204.5,204.53,204.23,204.31,18152.0,190.48,190.5079,190.2285,190.303,18152.0
2022-08-15 12:30:00,204.31,204.51,203.84,204.42,13968.0,190.303,190.4893,189.8652,190.4055,13968.0
2022-08-15 13:00:00,204.46,204.96,204.09,204.13,26282.0,190.4427,190.9085,190.0981,190.1354,26282.0
2022-08-15 13:30:00,204.18,204.54,203.59,204.54,12833.0,190.1819,190.5172,189.6324,190.5172,12833.0
2022-08-15 14:00:00,204.5,204.84,204.49,204.7,10936.0,190.48,190.7967,190.4707,190.6663,10936.0
2022-08-15 14:30:00,204.6,205.0,204.59,204.94,8300.0,190.5731,190.9457,190.5638,190.8898,8300.0
2022-08-15 15:00:00,205.01,205.06,204.81,205.05,26631.0,190.955,191.0016,190.7687,190.9923,26631.0
2022-08-15 15:30:00,205.0,205.43,204.76,205.39,72771.0,190.9457,191.3462,190.7222,191.309,72771.0
2022-08-16 09:30:00,205.59,208.5,205.59,208.5,18855.0,191.4953,194.2058,191.4953,194.2058,18855.0
2022-08-16 10:00:00,208.23,209.83,207.81,209.54,21735.0,193.9543,195.4446,193.5631,195.1745,21735.0
2022-08-16 10:30:00,209.45,209.6,208.85,209.15,17717.0,195.0906,195.2303,194.5318,194.8112,17717.0
2022-08-16 11:00:00,209.47,210.37,209.22,210.23,31606.0,195.1093,195.9476,194.8764,195.8172,31606.0
2022-08-16 11:30:00,210.26,211.69,210.04,211.69,55077.0,195.8451,197.1771,195.6402,197.1771,55077.0
2022-08-16 12:00:00,211.72,212.0,211.51,211.93,14308.0,197.205,197.4658,197.0094,197.4006,14308.0
2022-08-16 12:30:00,211.93,212.07,211.6,211.8,23355.0,197.4006,197.531,197.0932,197.2795,23355.0
2022-08-16 13:00:00,211.77,212.13,211.55,211.96,26972.0,197.2516,197.5869,197.0467,197.4286,26972.0
2022-08-16 13:30:00,211.94,212.25,211.74,212.03,31982.0,197.4099,197.6987,197.2236,197.4938,31982.0
2022-08-16 14:00:00,212.02,212.09,211.51,211.85,27257.0,197.4844,197.5496,197.0094,197.3261,27257.0
2022-08-16 14:30:00,211.9,211.9,209.95,210.15,16122.0,197.3727,197.3727,195.5564,195.7426,16122.0
2022-08-16 15:00:00,210.05,210.19,209.55,209.97,21757.0,195.6495,195.7799,195.1838,195.575,21757.0
2022-08-16 15:30:00,209.96,210.14,209.56,209.59,106585.0,195.5657,195.7333,195.1931,195.221,106585.0
2022-08-17 09:30:00,207.94,209.45,206.66,209.34,26064.0,193.6842,195.0906,192.4919,194.9882,26064.0
2022-08-17 10:00:00,209.34,209.81,208.41,208.41,31443.0,194.9882,195.426,194.1219,194.1219,31443.0
2022-08-17 10:30:00,208.46,209.31,207.89,208.8,13127.0,194.1685,194.9602,193.6376,194.4852,13127.0
2022-08-17 11:00:00,208.88,209.24,208.73,209.09,9004.0,194.5597,194.895,194.42,194.7553,9004.0
2022-08-17 11:30:00,209.13,209.43,208.72,209.41,10166.0,194.7926,195.072,194.4107,195.0534,10166.0
2022-08-17 12:00:00,209.41,210.19,209.41,210.12,11977.0,195.0534,195.7799,195.0534,195.7147,11977.0
2022-08-17 12:30:00,210.33,210.78,210.13,210.73,10221.0,195.9103,196.3295,195.724,196.2829,10221.0
2022-08-17 13:00:00,210.73,210.88,209.96,210.27,11454.0,196.2829,196.4226,195.5657,195.8544,11454.0
2022-08-17 13:30:00,210.17,210.43,209.98,210.31,10738.0,195.7613,196.0034,195.5843,195.8917,10738.0
2022-08-17 14:00:00,210.16,211.58,209.94,211.47,17037.0,195.752,197.0746,195.547,196.9721,17037.0
2022-08-17 14:30:00,211.56,211.86,210.95,211.16,13663.0,197.056,197.3354,196.4878,196.6834,13663.0
2022-08-17 15:00:00,211.14,211.25,210.3,210.54,14525.0,196.6648,196.7672,195.8824,196.1059,14525.0
2022-08-17 15:30:00,210.46,210.93,209.91,209.91,69546.0,196.0314,196.4692,195.5191,195.5191,69546.0
2022-08-18 09:30:00,209.78,210.23,208.86,209.36,17624.0,195.398,195.8172,194.5411,195.0068,17624.0
2022-08-18 10:00:00,209.73,210.17,209.15,209.38,6943.0,195.3514,195.7613,194.8112,195.0254,6943.0
2022-08-18 10:30:00,209.34,209.63,207.82,207.87,14111.0,194.9882,195.2583,193.5724,193.619,14111.0
2022-08-18 11:00:00,208.03,208.41,207.86,208.04,18835.0,193.768,194.1219,193.6096,193.7773,18835.0
2022-08-18 11:30:00,208.04,208.72,207.22,207.22,21641.0,193.7773,194.4107,193.0135,193.0135,21641.0
2022-08-18 12:00:00,207.26,207.43,206.4,206.4,20922.0,193.0508,193.2091,192.2497,192.2497,20922.0
2022-08-18 12:30:00,206.32,206.58,205.77,205.83,6820.0,192.1752,192.4174,191.6629,191.7188,6820.0
2022-08-18 13:00:00,205.86,206.57,205.79,206.36,7243.0,191.7468,192.4081,191.6816,192.2125,7243.0
2022-08-18 13:30:00,206.21,206.55,205.89,206.24,8625.0,192.0728,192.3894,191.7747,192.1007,8625.0
2022-08-18 14:00:00,206.3,207.22,206.23,207.0,28059.0,192.1566,193.0135,192.0914,192.8086,28059.0
2022-08-18 14:30:00,207.05,207.45,206.98,207.44,17348.0,192.8552,193.2277,192.79,193.2184,17348.0
2022-08-18 15:00:00,207.49,207.82,207.49,207.54,17707.0,193.265,193.5724,193.265,193.3116,17707.0
2022-08-18 15:30:00,207.55,207.78,207.09,207.5,87936.0,193.3209,193.5351,192.8924,193.2743,87936.0
2022-08-19 09:30:00,206.06,206.67,205.16,206.14,35806.0,191.933,192.5012,191.0947,192.0076,35806.0
2022-08-19 10:00:00,206.16,206.44,205.2,205.91,17431.0,192.0262,192.287,191.132,191.7933,17431.0
2022-08-19 10:30:00,205.89,206.47,205.89,206.16,16876.0,191.7747,192.3149,191.7747,192.0262,16876.0
2022-08-19 11:00:00,206.19,206.37,205.48,206.37,6539.0,192.0541,192.2218,191.3928,192.2218,6539.0
2022-08-19 11:30:00,206.22,206.32,205.85,206.18,12286.0,192.0821,192.1752,191.7374,192.0448,12286.0
2022-08-19 12:00:00,206.07,206.19,205.85,205.9,23370.0,191.9424,192.0541,191.7374,191.784,23370.0
2022-08-19 12:30:00,206.0,206.8,205.97,206.48,23652.0,191.8772,192.6223,191.8492,192.3242,23652.0
2022-08-19 13:00:00,206.58,206.72,206.15,206.25,9779.0,192.4174,192.5478,192.0169,192.11,9779.0
2022-08-19 13:30:00,206.17,206.31,205.93,205.93,19095.0,192.0355,192.1659,191.812,191.812,19095.0
2022-08-19 14:00:00,205.89,205.9,205.55,205.63,15425.0,191.7747,191.784,191.458,191.5325,15425.0
2022-08-19 14:30:00,205.6,205.6,205.14,205.43,27057.0,191.5046,191.5046,191.0761,191.3462,27057.0
2022-08-19 15:00:00,205.41,206.59,205.21,206.54,23892.0,191.3276,192.4267,191.1413,192.3801,23892.0
2022-08-19 15:30:00,206.53,207.18,206.52,207.14,87431.0,192.3708,192.9763,192.3615,192.939,87431.0
2022-08-22 09:30:00,204.99,204.99,203.53,204.05,54184.0,190.9364,190.9364,189.5765,190.0608,54184.0
2022-08-22 10:00:00,204.06,204.06,201.78,202.33,19826.0,190.0702,190.0702,187.9465,188.4588,19826.0
2022-08-22 10:30:00,202.38,202.83,201.76,202.14,20449.0,188.5053,188.9245,187.9278,188.2818,20449.0
2022-08-22 11:00:00,202.05,202.91,201.96,202.24,30148.0,188.198,188.999,188.1141,188.3749,30148.0
2022-08-22 11:30:00,202.35,202.53,202.0,202.29,12716.0,188.4774,188.645,188.1514,188.4215,12716.0
2022-08-22 12:00:00,202.4,202.59,201.92,201.92,13750.0,188.524,188.7009,188.0769,188.0769,13750.0
2022-08-22 12:30:00,202.05,202.05,201.26,201.53,22330.0,188.198,188.198,187.4621,187.7136,22330.0
2022-08-22 13:00:00,201.54,201.54,200.45,200.46,18738.0,187.7229,187.7229,186.7076,186.717,18738.0
2022-08-22 13:30:00,200.41,200.48,199.94,200.08,16084.0,186.6704,186.7356,186.2326,186.363,16084.0
2022-08-22 14:00:00,199.94,200.22,199.72,200.0,15297.0,186.2326,186.4934,186.0277,186.2885,15297.0
2022-08-22 14:30:00,199.94,200.05,199.71,199.82,24098.0,186.2326,186.3351,186.0184,186.1208,24098.0
2022-08-22 15:00:00,199.77,200.49,199.77,199.91,31111.0,186.0743,186.7449,186.0743,186.2047,31111.0
2022-08-22 15:30:00,199.91,199.94,198.22,198.67,119990.0,186.2047,186.2326,184.6305,185.0497,119990.0
2022-08-23 09:30:00,199.53,200.09,198.82,199.22,53952.0,185.8507,186.3723,185.1894,185.562,53952.0
2022-08-23 10:00:00,199.21,200.05,199.1,199.4,45850.0,185.5527,186.3351,185.4502,185.7296,45850.0
2022-08-23 10:30:00,199.41,199.52,198.64,198.76,23381.0,185.7389,185.8414,185.0217,185.1335,23381.0
2022-08-23 11:00:00,198.76,198.8,197.75,197.99,21885.0,185.1335,185.1708,184.1928,184.4163,21885.0
2022-08-23 11:30:00,198.01,199.52,197.93,199.18,83879.0,184.4349,185.8414,184.3604,185.5247,83879.0
2022-08-23 12:00:00,199.06,199.88,198.94,199.7,23098.0,185.4129,186.1767,185.3012,186.0091,23098.0
2022-08-23 12:30:00,199.78,200.49,199.69,200.44,17847.0,186.0836,186.7449,185.9998,186.6983,17847.0
2022-08-23 13:00:00,200.34,200.38,199.28,199.42,25315.0,186.6052,186.6424,185.6179,185.7483,25315.0
2022-08-23 13:30:00,199.42,199.94,199.41,199.69,19049.0,185.7483,186.2326,185.7389,185.9998,19049.0
2022-08-23 14:00:00,199.65,200.3,199.58,200.1,24633.0,185.9625,186.5679,185.8973,186.3816,24633.0
2022-08-23 14:30:00,200.04,200.07,199.32,199.4,36724.0,186.3258,186.3537,185.6551,185.7296,36724.0
2022-08-23 15:00:00,199.39,199.81,198.88,199.69,39932.0,185.7203,186.1115,185.2453,185.9998,39932.0
2022-08-23 15:30:00,199.7,199.8,199.0,199.05,99342.0,186.0091,186.1022,185.3571,185.4036,99342.0
2022-08-24 09:30:00,182.79,185.0,176.75,177.15,675409.0,170.2584,172.3169,164.6325,165.005,675409.0
2022-08-24 10:00:00,177.34,182.99,177.0,181.0,296294.0,165.182,170.4447,164.8653,168.5911,296294.0
2022-08-24 10:30:00,181.0,182.24,179.75,179.91,164672.0,168.5911,169.7461,167.4268,167.5758,164672.0
2022-08-24 11:00:00,180.0,181.04,177.55,177.88,148315.0,167.6596,168.6284,165.3776,165.685,148315.0
2022-08-24 11:30:00,177.68,179.09,177.45,178.44,94113.0,165.4987,166.812,165.2845,166.2066,94113.0
2022-08-24 12:00:00,178.48,181.24,178.42,180.22,170221.0,166.2439,168.8146,166.188,167.8646,170221.0
2022-08-24 12:30:00,180.22,181.16,179.63,179.99,155744.0,167.8646,168.7401,167.315,167.6503,155744.0
2022-08-24 13:00:00,179.97,180.87,179.51,180.31,127645.0,167.6317,168.47,167.2032,167.9484,127645.0
2022-08-24 13:30:00,180.25,180.82,179.83,180.58,83502.0,167.8925,168.4234,167.5013,168.1999,83502.0
2022-08-24 14:00:00,180.52,180.8,179.99,180.12,53863.0,168.144,168.4048,167.6503,167.7714,53863.0
2022-08-24 14:30:00,180.05,180.26,179.81,180.21,56938.0,167.7062,167.9018,167.4827,167.8553,56938.0
2022-08-24 15:00:00,180.2,180.53,179.58,180.01,125837.0,167.8459,168.1533,167.2684,167.669,125837.0
2022-08-24 15:30:00,180.05,180.9,179.7,179.82,325346.0,167.7062,168.4979,167.3802,167.492,325346.0
2022-08-25 09:30:00,179.85,180.7,177.59,179.72,83357.0,167.5199,168.3117,165.4149,167.3988,83357.0
2022-08-25 10:00:00,179.73,181.34,179.65,180.7,35660.0,167.4082,168.9078,167.3336,168.3117,35660.0
2022-08-25 10:30:00,180.87,180.87,179.29,179.4,25717.0,168.47,168.47,166.9983,167.1008,25717.0
2022-08-25 11:00:00,179.38,179.9,179.0,179.18,33394.0,167.0822,167.5665,166.7282,166.8959,33394.0
2022-08-25 11:30:00,179.28,179.79,178.56,178.82,22162.0,166.989,167.464,166.3184,166.5605,22162.0
2022-08-25 12:00:00,178.82,178.85,177.81,178.24,22132.0,166.5605,166.5885,165.6198,166.0203,22132.0
2022-08-25 12:30:00,178.19,178.79,177.67,177.67,29562.0,165.9737,166.5326,165.4894,165.4894,29562.0
2022-08-25 13:00:00,177.69,178.44,177.61,178.43,24935.0,165.508,166.2066,165.4335,166.1973,24935.0
2022-08-25 13:30:00,178.55,179.68,178.54,179.46,23447.0,166.3091,167.3616,166.2997,167.1567,23447.0
2022-08-25 14:00:00,179.39,179.53,178.79,179.03,15954.0,167.0915,167.2219,166.5326,166.7562,15954.0
2022-08-25 14:30:00,178.88,178.93,178.52,178.66,22610.0,166.6164,166.663,166.2811,166.4115,22610.0
2022-08-25 15:00:00,178.68,179.09,178.55,178.66,22981.0,166.4301,166.812,166.3091,166.4115,22981.0
2022-08-25 15:30:00,178.63,181.06,178.49,180.97,123634.0,166.3836,168.647,166.2532,168.5631,123634.0
2022-08-26 09:30:00,181.27,181.42,179.55,181.18,35308.0,168.8426,168.9823,167.2405,168.7588,35308.0
2022-08-26 10:00:00,180.94,181.18,178.9,179.06,27829.0,168.5352,168.7588,166.6351,166.7841,27829.0
2022-08-26 10:30:00,179.0,179.17,177.53,177.53,34384.0,166.7282,166.8866,165.359,165.359,34384.0
2022-08-26 11:00:00,177.43,177.45,176.18,176.91,36780.0,165.2658,165.2845,164.1015,164.7815,36780.0
2022-08-26 11:30:00,176.97,177.75,176.54,176.55,26978.0,164.8374,165.5639,164.4369,164.4462,26978.0
2022-08-26 12:00:00,176.62,176.67,175.55,176.02,22699.0,164.5114,164.5579,163.5147,163.9525,22699.0
2022-08-26 12:30:00,176.12,176.53,175.76,175.99,16181.0,164.0457,164.4275,163.7103,163.9246,16181.0
2022-08-26 13:00:00,175.93,176.37,175.86,176.19,11353.0,163.8687,164.2785,163.8035,164.1109,11353.0
2022-08-26 13:30:00,176.11,176.38,175.68,176.27,16621.0,164.0363,164.2878,163.6358,164.1854,16621.0
2022-08-26 14:00:00,176.34,176.47,175.71,175.82,15761.0,164.2506,164.3717,163.6638,163.7662,15761.0
2022-08-26 14:30:00,175.78,176.07,175.34,175.52,17019.0,163.729,163.9991,163.3191,163.4868,17019.0
2022-08-26 15:00:00,175.55,175.99,174.81,174.86,28145.0,163.5147,163.9246,162.8255,162.872,28145.0
2022-08-26 15:30:00,174.84,174.85,173.57,173.6,85457.0,162.8534,162.8627,161.6705,161.6984,85457.0
2022-08-29 09:30:00,171.69,171.8,169.24,171.21,92387.0,159.9194,160.0218,157.6373,159.4723,92387.0
2022-08-29 10:00:00,171.2,173.1,171.19,172.48,34343.0,159.463,161.2327,159.4536,160.6552,34343.0
2022-08-29 10:30:00,172.31,172.47,170.67,171.08,31292.0,160.4969,160.6459,158.9693,159.3512,31292.0
2022-08-29 11:00:00,171.14,171.7,170.62,170.88,22230.0,159.4071,159.9287,158.9227,159.1649,22230.0
2022-08-29 11:30:00,170.69,171.7,170.69,171.7,20612.0,158.9879,159.9287,158.9879,159.9287,20612.0
2022-08-29 12:00:00,171.75,172.07,171.51,171.59,21971.0,159.9752,160.2733,159.7517,159.8262,21971.0
2022-08-29 12:30:00,171.59,172.2,171.01,171.86,26230.0,159.8262,160.3944,159.286,160.0777,26230.0
2022-08-29 13:00:00,171.88,172.0,171.31,171.72,21029.0,160.0963,160.2081,159.5654,159.9473,21029.0
2022-08-29 13:30:00,171.72,172.48,171.59,172.25,25283.0,159.9473,160.6552,159.8262,160.441,25283.0
2022-08-29 14:00:00,172.28,172.28,171.68,171.68,33042.0,160.4689,160.4689,159.91,159.91,33042.0
2022-08-29 14:30:00,171.75,172.2,171.46,171.68,24695.0,159.9752,160.3944,159.7051,159.91,24695.0
2022-08-29 15:00:00,171.86,172.09,171.28,171.31,27615.0,160.0777,160.2919,159.5375,159.5654,27615.0
2022-08-29 15:30:00,171.28,171.46,170.49,170.54,111241.0,159.5375,159.7051,158.8016,158.8482,111241.0
2022-08-30 09:30:00,171.0,171.0,168.77,169.39,40153.0,159.2767,159.2767,157.1996,157.777,40153.0
2022-08-30 10:00:00,169.61,170.41,169.2,169.94,41015.0,157.982,158.7271,157.6001,158.2893,41015.0
2022-08-30 10:30:00,169.83,169.86,168.04,169.05,24596.0,158.1869,158.2148,156.5196,157.4604,24596.0
2022-08-30 11:00:00,169.11,169.48,168.82,169.1,30970.0,157.5162,157.8609,157.2461,157.5069,30970.0
2022-08-30 11:30:00,169.13,169.68,169.01,169.08,24721.0,157.5349,158.0472,157.4231,157.4883,24721.0
2022-08-30 12:00:00,169.12,169.89,169.09,169.53,18235.0,157.5256,158.2428,157.4976,157.9074,18235.0
2022-08-30 12:30:00,169.45,169.5,168.88,169.0,21725.0,157.8329,157.8795,157.302,157.4138,21725.0
2022-08-30 13:00:00,168.95,169.81,168.87,169.76,29479.0,157.3672,158.1683,157.2927,158.1217,29479.0
2022-08-30 13:30:00,169.74,170.36,169.54,170.14,21925.0,158.103,158.6805,157.9168,158.4756,21925.0
2022-08-30 14:00:00,170.21,171.22,170.03,170.78,43403.0,158.5408,159.4816,158.3732,159.0718,43403.0
2022-08-30 14:30:00,170.79,171.01,170.43,170.86,25559.0,159.0811,159.286,158.7457,159.1463,25559.0
2022-08-30 15:00:00,170.79,171.45,170.79,170.97,39598.0,159.0811,159.6958,159.0811,159.2487,39598.0
2022-08-30 15:30:00,170.93,171.03,169.94,170.51,120820.0,159.2115,159.3046,158.2893,158.8203,120820.0
2022-08-31 09:30:00,170.23,171.74,169.43,170.27,31983.0,158.5595,159.9659,157.8143,158.5967,31983.0
2022-08-31 10:00:00,170.0,170.32,168.99,169.28,33443.0,158.3452,158.6433,157.4045,157.6746,33443.0
2022-08-31 10:30:00,169.38,170.38,169.38,170.0,26310.0,157.7677,158.6992,157.7677,158.3452,26310.0
2022-08-31 11:00:00,170.0,170.43,169.74,170.11,22503.0,158.3452,158.7457,158.103,158.4477,22503.0
2022-08-31 11:30:00,170.08,170.81,170.02,170.58,24061.0,158.4197,159.0997,158.3639,158.8855,24061.0
2022-08-31 12:00:00,170.55,170.64,169.52,169.72,17452.0,158.8575,158.9413,157.8981,158.0844,17452.0
2022-08-31 12:30:00,169.75,170.21,169.67,170.21,18758.0,158.1124,158.5408,158.0378,158.5408,18758.0
2022-08-31 13:00:00,170.21,170.38,169.75,169.79,15001.0,158.5408,158.6992,158.1124,158.1496,15001.0
2022-08-31 13:30:00,169.8,169.88,169.5,169.65,12985.0,158.1589,158.2335,157.8795,158.0192,12985.0
2022-08-31 14:00:00,169.63,169.67,169.02,169.02,23317.0,158.0006,158.0378,157.4324,157.4324,23317.0
2022-08-31 14:30:00,169.0,169.01,168.25,168.44,23795.0,157.4138,157.4231,156.7152,156.8922,23795.0
2022-08-31 15:00:00,168.47,169.14,168.4,168.67,30288.0,156.9201,157.5442,156.8549,157.1064,30288.0
2022-08-31 15:30:00,168.6,169.44,168.35,168.59,129264.0,157.0412,157.8236,156.8083,157.0319,129264.0
2022-09-01 09:30:00,168.0,169.12,167.57,169.0,23683.0,156.4823,157.5256,156.0818,157.4138,23683.0
2022-09-01 10:00:00,169.0,169.73,168.03,169.56,14602.0,157.4138,158.0937,156.5103,157.9354,14602.0
2022-09-01 10:30:00,169.45,169.45,168.79,169.03,14469.0,157.8329,157.8329,157.2182,157.4417,14469.0
2022-09-01 11:00:00,169.07,170.13,168.62,169.94,20368.0,157.479,158.4663,157.0598,158.2893,20368.0
2022-09-01 11:30:00,169.99,170.66,169.46,169.89,20343.0,158.3359,158.96,157.8422,158.2428,20343.0
2022-09-01 12:00:00,169.97,170.85,169.97,170.83,15137.0,158.3173,159.137,158.3173,159.1183,15137.0
2022-09-01 12:30:00,170.81,171.14,170.46,170.88,86074.0,159.0997,159.4071,158.7737,159.1649,86074.0
2022-09-01 13:00:00,170.88,171.36,170.69,170.99,19346.0,159.1649,159.612,158.9879,159.2674,19346.0
2022-09-01 13:30:00,171.01,171.39,170.98,171.39,24611.0,159.286,159.6399,159.258,159.6399,24611.0
2022-09-01 14:00:00,171.39,171.69,170.74,171.51,24314.0,159.6399,159.9194,159.0345,159.7517,24314.0
2022-09-01 14:30:00,171.53,171.84,171.42,171.65,23313.0,159.7703,160.0591,159.6679,159.8821,23313.0
2022-09-01 15:00:00,171.6,172.54,171.54,171.69,36797.0,159.8355,160.7111,159.7796,159.9194,36797.0
2022-09-01 15:30:00,171.58,172.17,171.06,172.16,120757.0,159.8169,160.3665,159.3326,160.3571,120757.0
2022-09-02 09:30:00,174.03,174.03,172.14,173.48,21751.0,162.0989,162.0989,160.3385,161.5866,21751.0
2022-09-02 10:00:00,173.19,174.44,172.75,174.44,24442.0,161.3165,162.4808,160.9067,162.4808,24442.0
2022-09-02 10:30:00,174.5,175.08,174.1,174.24,29366.0,162.5367,163.077,162.1641,162.2945,29366.0
2022-09-02 11:00:00,174.36,174.93,174.36,174.65,12466.0,162.4063,162.9372,162.4063,162.6764,12466.0
2022-09-02 11:30:00,174.72,174.73,173.87,174.19,9988.0,162.7416,162.7509,161.9499,162.248,9988.0
2022-09-02 12:00:00,174.31,174.47,173.54,173.66,10328.0,162.3597,162.5088,161.6425,161.7543,10328.0
2022-09-02 12:30:00,173.69,173.84,172.88,173.36,23052.0,161.7822,161.922,161.0278,161.4749,23052.0
2022-09-02 13:00:00,173.27,173.27,170.73,171.06,28223.0,161.391,161.391,159.0252,159.3326,28223.0
2022-09-02 13:30:00,170.99,171.69,170.87,171.2,13117.0,159.2674,159.9194,159.1556,159.463,13117.0
2022-09-02 14:00:00,171.26,171.83,171.18,171.83,10712.0,159.5188,160.0498,159.4443,160.0498,10712.0
2022-09-02 14:30:00,171.67,172.16,171.42,171.67,15274.0,159.9007,160.3571,159.6679,159.9007,15274.0
2022-09-02 15:00:00,171.79,172.12,171.26,171.51,12498.0,160.0125,160.3199,159.5188,159.7517,12498.0
2022-09-02 15:30:00,171.51,171.79,170.75,171.73,62667.0,159.7517,160.0125,159.0438,159.9566,62667.0
2022-09-06 09:30:00,172.29,173.03,171.1,171.66,19923.0,160.4782,161.1675,159.3698,159.8914,19923.0
2022-09-06 10:00:00,171.66,172.37,170.69,172.16,19789.0,159.8914,160.5527,158.9879,160.3571,19789.0
2022-09-06 10:30:00,172.11,173.37,171.63,173.26,23706.0,160.3106,161.4842,159.8635,161.3817,23706.0
2022-09-06 11:00:00,173.1,173.74,173.09,173.59,19509.0,161.2327,161.8288,161.2234,161.6891,19509.0
2022-09-06 11:30:00,173.52,174.55,173.51,174.45,21540.0,161.6239,162.5833,161.6146,162.4901,21540.0
2022-09-06 12:00:00,174.44,174.64,173.59,173.68,29884.0,162.4808,162.6671,161.6891,161.7729,29884.0
2022-09-06 12:30:00,173.58,174.78,173.44,174.55,52680.0,161.6798,162.7975,161.5494,162.5833,52680.0
2022-09-06 13:00:00,174.56,174.56,173.24,173.58,46881.0,162.5926,162.5926,161.3631,161.6798,46881.0
2022-09-06 13:30:00,173.56,173.84,172.83,173.12,21343.0,161.6612,161.922,160.9812,161.2513,21343.0
2022-09-06 14:00:00,173.05,173.34,172.45,172.45,18218.0,161.1861,161.4562,160.6273,160.6273,18218.0
2022-09-06 14:30:00,172.51,172.76,171.89,172.19,33019.0,160.6831,160.916,160.1057,160.3851,33019.0
2022-09-06 15:00:00,172.27,172.88,172.04,172.85,22441.0,160.4596,161.0278,160.2454,160.9998,22441.0
2022-09-06 15:30:00,172.77,173.47,172.41,173.25,101732.0,160.9253,161.5773,160.59,161.3724,101732.0
2022-09-07 09:30:00,173.91,175.47,173.61,175.14,21377.0,161.9872,163.4402,161.7077,163.1328,21377.0
2022-09-07 10:00:00,175.11,175.79,174.72,175.78,13427.0,163.1049,163.7383,162.7416,163.729,13427.0
2022-09-07 10:30:00,175.88,176.8,175.84,176.47,22320.0,163.8221,164.679,163.7848,164.3717,22320.0
2022-09-07 11:00:00,176.3,176.63,176.04,176.4,12147.0,164.2133,164.5207,163.9711,164.3065,12147.0
2022-09-07 11:30:00,176.45,177.59,176.45,177.4,11121.0,164.353,165.4149,164.353,165.2379,11121.0
2022-09-07 12:00:00,177.37,178.0,177.37,177.86,27533.0,165.21,165.7968,165.21,165.6664,27533.0
2022-09-07 12:30:00,177.89,178.73,177.73,177.82,19432.0,165.6943,166.4767,165.5453,165.6291,19432.0
2022-09-07 13:00:00,177.77,177.87,177.09,177.15,19592.0,165.5825,165.6757,164.9492,165.005,19592.0
2022-09-07 13:30:00,177.32,177.91,177.01,177.91,14517.0,165.1634,165.7129,164.8746,165.7129,14517.0
2022-09-07 14:00:00,177.79,178.34,177.72,177.94,13711.0,165.6012,166.1135,165.536,165.7409,13711.0
2022-09-07 14:30:00,177.92,178.16,177.76,177.87,13609.0,165.7222,165.9458,165.5732,165.6757,13609.0
2022-09-07 15:00:00,177.85,178.05,177.35,177.79,20551.0,165.657,165.8433,165.1913,165.6012,20551.0
2022-09-07 15:30:00,177.81,178.31,177.27,178.3,88571.0,165.6198,166.0855,165.1168,166.0762,88571.0
2022-09-08 09:30:00,177.67,178.42,177.0,177.98,22035.0,165.4894,166.188,164.8653,165.7781,22035.0
2022-09-08 10:00:00,177.8,178.8,177.34,178.41,15884.0,165.6105,166.5419,165.182,166.1787,15884.0
2022-09-08 10:30:00,178.19,179.33,178.18,179.29,11773.0,165.9737,167.0356,165.9644,166.9983,11773.0
2022-09-08 11:00:00,179.44,179.99,179.18,179.87,20077.0,167.138,167.6503,166.8959,167.5386,20077.0
2022-09-08 11:30:00,179.97,180.59,179.55,179.72,33351.0,167.6317,168.2092,167.2405,167.3988,33351.0
2022-09-08 12:00:00,179.73,179.73,177.72,177.89,12191.0,167.4082,167.4082,165.536,165.6943,12191.0
2022-09-08 12:30:00,177.87,178.93,177.87,178.75,11973.0,165.6757,166.663,165.6757,166.4953,11973.0
2022-09-08 13:00:00,178.81,179.5,178.64,179.27,12215.0,166.5512,167.1939,166.3929,166.9797,12215.0
2022-09-08 13:30:00,179.18,179.44,178.73,179.09,7849.0,166.8959,167.138,166.4767,166.812,7849.0
2022-09-08 14:00:00,179.11,179.5,179.04,179.38,8232.0,166.8307,167.1939,166.7655,167.0822,8232.0
2022-09-08 14:30:00,179.45,179.8,179.33,179.69,12130.0,167.1474,167.4734,167.0356,167.3709,12130.0
2022-09-08 15:00:00,179.64,180.59,179.35,180.33,33294.0,167.3243,168.2092,167.0542,167.967,33294.0
2022-09-08 15:30:00,180.31,180.5,179.75,180.27,148625.0,167.9484,168.1254,167.4268,167.9111,148625.0
2022-09-09 09:30:00,180.3,181.96,180.13,181.12,25213.0,167.9391,169.4853,167.7807,168.7029,25213.0
2022-09-09 10:00:00,181.2,181.65,180.5,180.8,10982.0,168.7774,169.1965,168.1254,168.4048,10982.0
2022-09-09 10:30:00,180.79,181.47,180.72,180.78,12692.0,168.3955,169.0289,168.3303,168.3862,12692.0
2022-09-09 11:00:00,180.72,180.91,179.87,180.37,13780.0,168.3303,168.5073,167.5386,168.0043,13780.0
2022-09-09 11:30:00,180.33,180.43,179.96,180.32,8153.0,167.967,168.0602,167.6224,167.9577,8153.0
2022-09-09 12:00:00,180.28,180.53,179.85,180.21,9488.0,167.9205,168.1533,167.5199,167.8553,9488.0
2022-09-09 12:30:00,180.19,180.76,180.19,180.5,10162.0,167.8366,168.3675,167.8366,168.1254,10162.0
2022-09-09 13:00:00,180.63,181.22,180.38,181.07,11894.0,168.2465,168.796,168.0136,168.6563,11894.0
2022-09-09 13:30:00,181.29,181.55,180.92,181.42,27071.0,168.8612,169.1034,168.5166,168.9823,27071.0
2022-09-09 14:00:00,181.39,181.42,181.04,181.18,7461.0,168.9544,168.9823,168.6284,168.7588,7461.0
2022-09-09 14:30:00,181.3,181.3,181.02,181.3,10636.0,168.8705,168.8705,168.6097,168.8705,10636.0
2022-09-09 15:00:00,181.33,181.55,181.32,181.44,16737.0,168.8985,169.1034,168.8892,169.0009,16737.0
2022-09-09 15:30:00,181.4,181.4,180.62,180.63,77986.0,168.9637,168.9637,168.2371,168.2465,77986.0
2022-09-12 09:30:00,182.0,183.63,181.62,183.27,40833.0,169.5225,171.0408,169.1686,170.7055,40833.0
2022-09-12 10:00:00,183.36,183.36,182.11,182.44,20251.0,170.7893,170.7893,169.625,169.9324,20251.0
2022-09-12 10:30:00,182.43,183.25,182.07,182.85,19921.0,169.9231,170.6868,169.5877,170.3143,19921.0
2022-09-12 11:00:00,182.91,183.07,182.36,183.07,17562.0,170.3701,170.5192,169.8579,170.5192,17562.0
2022-09-12 11:30:00,183.04,183.04,181.8,181.98,8474.0,170.4912,170.4912,169.3362,169.5039,8474.0
2022-09-12 12:00:00,182.14,182.17,181.25,181.39,16351.0,169.6529,169.6809,168.824,168.9544,16351.0
2022-09-12 12:30:00,181.42,181.42,180.9,181.25,18087.0,168.9823,168.9823,168.4979,168.824,18087.0
2022-09-12 13:00:00,181.25,181.6,180.83,181.54,13530.0,168.824,169.15,168.4327,169.0941,13530.0
2022-09-12 13:30:00,181.59,182.04,181.24,181.77,16907.0,169.1406,169.5598,168.8146,169.3083,16907.0
2022-09-12 14:00:00,181.7,181.84,181.27,181.5,20287.0,169.2431,169.3735,168.8426,169.0568,20287.0
2022-09-12 14:30:00,181.51,181.6,181.14,181.3,23536.0,169.0661,169.15,168.7215,168.8705,23536.0
2022-09-12 15:00:00,181.27,181.38,180.87,181.12,42001.0,168.8426,168.945,168.47,168.7029,42001.0
2022-09-12 15:30:00,181.04,181.51,180.54,181.48,76641.0,168.6284,169.0661,168.1626,169.0382,76641.0
2022-09-13 09:30:00,177.59,179.2,177.1,177.25,31785.0,165.4149,166.9145,164.9585,165.0982,31785.0
2022-09-13 10:00:00,177.0,177.88,176.85,177.82,29210.0,164.8653,165.685,164.7256,165.6291,29210.0
2022-09-13 10:30:00,177.52,177.77,176.43,177.27,47039.0,165.3497,165.5825,164.3344,165.1168,47039.0
2022-09-13 11:00:00,177.36,177.59,177.07,177.26,40264.0,165.2006,165.4149,164.9305,165.1075,40264.0
2022-09-13 11:30:00,177.15,177.35,176.71,176.87,20274.0,165.005,165.1913,164.5952,164.7442,20274.0
2022-09-13 12:00:00,176.94,177.46,176.83,176.86,11431.0,164.8094,165.2938,164.707,164.7349,11431.0
2022-09-13 12:30:00,176.8,176.83,176.51,176.68,14023.0,164.679,164.707,164.4089,164.5673,14023.0
2022-09-13 13:00:00,176.64,177.1,176.56,177.03,16703.0,164.53,164.9585,164.4555,164.8933,16703.0
2022-09-13 13:30:00,177.02,177.17,175.5,175.5,19325.0,164.884,165.0237,163.4682,163.4682,19325.0
2022-09-13 14:00:00,175.45,175.45,174.83,174.84,22485.0,163.4216,163.4216,162.8441,162.8534,22485.0
2022-09-13 14:30:00,174.84,174.88,173.82,173.82,23043.0,162.8534,162.8907,161.9033,161.9033,23043.0
2022-09-13 15:00:00,173.88,174.03,173.21,173.42,32118.0,161.9592,162.0989,161.3352,161.5308,32118.0
2022-09-13 15:30:00,173.42,173.48,172.62,172.82,181725.0,161.5308,161.5866,160.7856,160.9719,181725.0
2022-09-14 09:30:00,173.51,174.06,171.2,171.47,25703.0,161.6146,162.1269,159.463,159.7144,25703.0
2022-09-14 10:00:00,171.42,171.89,169.71,169.71,42932.0,159.6679,160.1057,158.0751,158.0751,42932.0
2022-09-14 10:30:00,169.71,171.53,169.71,171.53,48834.0,158.0751,159.7703,158.0751,159.7703,48834.0
2022-09-14 11:00:00,171.43,172.29,171.33,171.88,37896.0,159.6772,160.4782,159.584,160.0963,37896.0
2022-09-14 11:30:00,171.9,171.95,170.93,170.93,35975.0,160.115,160.1615,159.2115,159.2115,35975.0
2022-09-14 12:00:00,170.93,171.09,170.35,170.35,27228.0,159.2115,159.3605,158.6712,158.6712,27228.0
2022-09-14 12:30:00,170.35,170.86,170.3,170.67,19627.0,158.6712,159.1463,158.6247,158.9693,19627.0
2022-09-14 13:00:00,170.74,170.99,170.49,170.49,21352.0,159.0345,159.2674,158.8016,158.8016,21352.0
2022-09-14 13:30:00,170.53,170.96,169.56,169.85,42724.0,158.8389,159.2394,157.9354,158.2055,42724.0
2022-09-14 14:00:00,169.8,169.84,169.41,169.59,21311.0,158.1589,158.1962,157.7957,157.9633,21311.0
2022-09-14 14:30:00,169.59,169.88,169.2,169.25,35274.0,157.9633,158.2335,157.6001,157.6466,35274.0
2022-09-14 15:00:00,169.27,169.36,168.14,168.48,34401.0,157.6653,157.7491,156.6127,156.9294,34401.0
2022-09-14 15:30:00,168.48,170.12,168.08,170.05,130907.0,156.9294,158.457,156.5569,158.3918,130907.0
2022-09-15 09:30:00,169.3,170.45,168.4,170.18,34933.0,159.1044,160.1851,158.2586,159.9314,34933.0
2022-09-15 10:00:00,170.09,170.55,169.6,169.99,32905.0,159.8468,160.2791,159.3863,159.7528,32905.0
2022-09-15 10:30:00,170.1,170.58,169.11,169.8,32083.0,159.8562,160.3073,158.9258,159.5743,32083.0
2022-09-15 11:00:00,169.84,170.09,169.24,169.58,29622.0,159.6119,159.8468,159.048,159.3675,29622.0
2022-09-15 11:30:00,169.51,169.51,168.01,168.29,40869.0,159.3017,159.3017,157.8921,158.1552,40869.0
2022-09-15 12:00:00,168.21,168.41,167.51,167.63,39376.0,158.08,158.268,157.4222,157.535,39376.0
2022-09-15 12:30:00,167.56,167.99,167.31,167.65,37009.0,157.4692,157.8733,157.2342,157.5537,37009.0
2022-09-15 13:00:00,167.65,168.85,167.65,168.72,37192.0,157.5537,158.6815,157.5537,158.5593,37192.0
2022-09-15 13:30:00,168.68,168.84,168.5,168.58,32291.0,158.5217,158.6721,158.3526,158.4277,32291.0
2022-09-15 14:00:00,168.58,168.6,167.73,168.28,26630.0,158.4277,158.4465,157.6289,158.1458,26630.0
2022-09-15 14:30:00,168.29,168.53,167.67,167.89,25444.0,158.1552,158.3808,157.5725,157.7793,25444.0
2022-09-15 15:00:00,167.89,167.95,166.62,167.07,44089.0,157.7793,157.8357,156.5858,157.0087,44089.0
2022-09-15 15:30:00,167.03,167.89,167.03,167.57,111045.0,156.9711,157.7793,156.9711,157.4786,111045.0
2022-09-16 09:30:00,166.8,168.4,165.77,168.02,85664.0,156.7549,158.2586,155.787,157.9015,85664.0
2022-09-16 10:00:00,168.23,168.46,167.14,167.68,22409.0,158.0988,158.315,157.0745,157.5819,22409.0
2022-09-16 10:30:00,167.79,169.56,167.74,168.89,55563.0,157.6853,159.3487,157.6383,158.7191,55563.0
2022-09-16 11:00:00,168.96,169.05,168.27,168.5,21047.0,158.7849,158.8694,158.1364,158.3526,21047.0
2022-09-16 11:30:00,168.67,168.99,168.2,168.89,18829.0,158.5123,158.8131,158.0706,158.7191,18829.0
2022-09-16 12:00:00,168.85,168.85,167.95,168.11,21116.0,158.6815,158.6815,157.8357,157.986,21116.0
2022-09-16 12:30:00,168.06,168.29,167.6,168.2,14464.0,157.9391,158.1552,157.5068,158.0706,14464.0
2022-09-16 13:00:00,168.21,168.22,167.25,167.33,33920.0,158.08,158.0894,157.1778,157.253,33920.0
2022-09-16 13:30:00,167.33,167.67,166.3,166.3,66307.0,157.253,157.5725,156.285,156.285,66307.0
2022-09-16 14:00:00,166.26,166.98,166.14,166.53,28431.0,156.2475,156.9241,156.1347,156.5012,28431.0
2022-09-16 14:30:00,166.59,166.95,166.33,166.93,30129.0,156.5576,156.8959,156.3132,156.8771,30129.0
2022-09-16 15:00:00,166.96,167.42,166.62,166.94,48773.0,156.9053,157.3376,156.5858,156.8865,48773.0
2022-09-16 15:30:00,166.83,167.52,166.64,166.87,147060.0,156.7831,157.4316,156.6046,156.8207,147060.0
2022-09-19 09:30:00,167.44,169.68,167.44,169.34,69059.0,157.3564,159.4615,157.3564,159.142,69059.0
2022-09-19 10:00:00,169.27,169.4,168.29,168.56,41094.0,159.0762,159.1984,158.1552,158.4089,41094.0
2022-09-19 10:30:00,168.43,168.47,165.01,165.86,95243.0,158.2868,158.3244,155.0727,155.8715,95243.0
2022-09-19 11:00:00,165.97,167.73,165.9,167.02,31554.0,155.9749,157.6289,155.9091,156.9617,31554.0
2022-09-19 11:30:00,166.91,167.07,165.63,165.71,12848.0,156.8583,157.0087,155.6554,155.7306,12848.0
2022-09-19 12:00:00,165.79,166.25,165.53,165.87,21498.0,155.8058,156.2381,155.5614,155.8809,21498.0
2022-09-19 12:30:00,165.78,167.11,165.74,167.01,21853.0,155.7964,157.0463,155.7588,156.9523,21853.0
2022-09-19 13:00:00,167.19,167.5,166.75,167.45,23442.0,157.1215,157.4128,156.7079,157.3658,23442.0
2022-09-19 13:30:00,167.7,167.71,167.06,167.11,22365.0,157.6007,157.6101,156.9993,157.0463,22365.0
2022-09-19 14:00:00,167.12,167.21,166.46,166.84,18912.0,157.0557,157.1402,156.4354,156.7925,18912.0
2022-09-19 14:30:00,166.78,167.16,166.77,166.91,16437.0,156.7361,157.0933,156.7267,156.8583,16437.0
2022-09-19 15:00:00,166.96,168.24,166.93,168.15,27305.0,156.9053,158.1082,156.8771,158.0236,27305.0
2022-09-19 15:30:00,168.14,168.47,167.93,168.15,102272.0,158.0142,158.3244,157.8169,158.0236,102272.0
2022-09-20 09:30:00,166.24,167.1,165.33,166.95,25716.0,156.2287,157.0369,155.3735,156.8959,25716.0
2022-09-20 10:00:00,166.94,166.94,165.59,165.78,20788.0,156.8865,156.8865,155.6178,155.7964,20788.0
2022-09-20 10:30:00,165.73,165.73,165.0,165.43,17305.0,155.7494,155.7494,155.0633,155.4674,17305.0
2022-09-20 11:00:00,165.41,165.79,165.02,165.39,39466.0,155.4486,155.8058,155.0821,155.4299,39466.0
2022-09-20 11:30:00,165.4,166.41,165.1,166.01,17787.0,155.4392,156.3884,155.1573,156.0125,17787.0
2022-09-20 12:00:00,166.01,166.38,165.75,165.78,15411.0,156.0125,156.3602,155.7682,155.7964,15411.0
2022-09-20 12:30:00,165.77,165.83,165.17,165.19,17747.0,155.787,155.8434,155.2231,155.2419,17747.0
2022-09-20 13:00:00,165.16,165.27,164.74,164.76,16191.0,155.2137,155.3171,154.819,154.8378,16191.0
2022-09-20 13:30:00,164.72,165.0,164.44,164.45,18931.0,154.8002,155.0633,154.5371,154.5465,18931.0
2022-09-20 14:00:00,164.49,164.81,164.24,164.72,22007.0,154.5841,154.8848,154.3491,154.8002,22007.0
2022-09-20 14:30:00,164.65,165.22,164.33,165.22,20433.0,154.7344,155.2701,154.4337,155.2701,20433.0
2022-09-20 15:00:00,165.21,166.16,165.05,166.1,26165.0,155.2607,156.1535,155.1103,156.0971,26165.0
2022-09-20 15:30:00,165.99,166.7,165.72,165.91,87230.0,155.9937,156.661,155.74,155.9185,87230.0
2022-09-21 09:30:00,167.78,169.12,167.4,167.93,26998.0,157.6759,158.9352,157.3188,157.8169,26998.0
2022-09-21 10:00:00,168.27,169.36,168.16,169.18,19643.0,158.1364,159.1608,158.033,158.9916,19643.0
2022-09-21 10:30:00,169.11,169.14,168.33,168.75,13111.0,158.9258,158.954,158.1928,158.5875,13111.0
2022-09-21 11:00:00,168.85,168.94,168.45,168.62,11248.0,158.6815,158.7661,158.3056,158.4653,11248.0
2022-09-21 11:30:00,168.71,169.19,168.64,169.19,14912.0,158.5499,159.001,158.4841,159.001,14912.0
2022-09-21 12:00:00,169.2,169.43,168.45,168.46,32555.0,159.0104,159.2266,158.3056,158.315,32555.0
2022-09-21 12:30:00,168.46,168.68,168.07,168.25,17281.0,158.315,158.5217,157.9485,158.1176,17281.0
2022-09-21 13:00:00,168.21,168.47,167.86,168.2,12936.0,158.08,158.3244,157.7511,158.0706,12936.0
2022-09-21 13:30:00,168.11,168.6,168.0,168.5,10220.0,157.986,158.4465,157.8827,158.3526,10220.0
2022-09-21 14:00:00,168.42,168.43,165.55,165.92,18336.0,158.2774,158.2868,155.5802,155.9279,18336.0
2022-09-21 14:30:00,165.86,169.28,165.8,168.16,45952.0,155.8715,159.0856,155.8152,158.033,45952.0
2022-09-21 15:00:00,168.44,168.49,166.38,166.51,15858.0,158.2962,158.3432,156.3602,156.4824,15858.0
2022-09-21 15:30:00,166.42,166.92,165.44,165.52,80352.0,156.3978,156.8677,155.4768,155.552,80352.0
2022-09-22 09:30:00,164.78,164.85,163.4,163.84,22794.0,154.8566,154.9224,153.5597,153.9732,22794.0
2022-09-22 10:00:00,163.84,164.03,163.03,163.38,13605.0,153.9732,154.1518,153.212,153.5409,13605.0
2022-09-22 10:30:00,163.5,163.87,162.91,163.56,17806.0,153.6537,154.0014,153.0992,153.7101,17806.0
2022-09-22 11:00:00,163.52,163.89,163.02,163.8,75868.0,153.6725,154.0202,153.2026,153.9356,75868.0
2022-09-22 11:30:00,163.75,164.16,163.31,163.78,50720.0,153.8886,154.2739,153.4751,153.9168,50720.0
2022-09-22 12:00:00,163.88,164.15,163.7,163.9,34480.0,154.0108,154.2645,153.8416,154.0296,34480.0
2022-09-22 12:30:00,163.91,164.71,163.85,164.38,27739.0,154.039,154.7908,153.9826,154.4807,27739.0
2022-09-22 13:00:00,164.31,164.53,163.74,164.47,34634.0,154.4149,154.6216,153.8792,154.5653,34634.0
2022-09-22 13:30:00,164.77,165.17,164.35,165.17,96107.0,154.8472,155.2231,154.4525,155.2231,96107.0
2022-09-22 14:00:00,165.08,165.16,164.23,164.62,12207.0,155.1385,155.2137,154.3397,154.7062,12207.0
2022-09-22 14:30:00,164.58,164.8,164.32,164.63,24162.0,154.6686,154.8754,154.4243,154.7156,24162.0
2022-09-22 15:00:00,164.63,165.0,164.01,164.2,42162.0,154.7156,155.0633,154.133,154.3115,42162.0
2022-09-22 15:30:00,164.25,164.71,164.03,164.11,115796.0,154.3585,154.7908,154.1518,154.2269,115796.0
2022-09-23 09:30:00,162.45,163.49,161.8,162.21,59557.0,152.6669,153.6443,152.056,152.4414,59557.0
2022-09-23 10:00:00,162.27,162.72,161.55,161.55,31992.0,152.4977,152.9206,151.8211,151.8211,31992.0
2022-09-23 10:30:00,161.63,161.63,160.56,160.91,15712.0,151.8963,151.8963,150.8907,151.2196,15712.0
2022-09-23 11:00:00,161.04,161.77,160.81,161.46,8880.0,151.3418,152.0279,151.1257,151.7365,8880.0
2022-09-23 11:30:00,161.57,161.69,160.74,160.89,15378.0,151.8399,151.9527,151.0599,151.2009,15378.0
2022-09-23 12:00:00,160.84,160.84,159.7,159.81,21680.0,151.1539,151.1539,150.0825,150.1859,21680.0
2022-09-23 12:30:00,159.81,160.11,159.09,159.48,59406.0,150.1859,150.4678,149.5093,149.8758,59406.0
2022-09-23 13:00:00,159.5,159.71,158.81,158.81,43258.0,149.8946,150.0919,149.2461,149.2461,43258.0
2022-09-23 13:30:00,158.87,158.93,158.6,158.75,31975.0,149.3025,149.3589,149.0488,149.1897,31975.0
2022-09-23 14:00:00,158.7,158.92,157.79,158.07,51556.0,149.1427,149.3495,148.2875,148.5507,51556.0
2022-09-23 14:30:00,158.14,158.69,158.0,158.11,39111.0,148.6165,149.1333,148.4849,148.5883,39111.0
2022-09-23 15:00:00,158.08,159.74,158.02,159.67,71055.0,148.5601,150.1201,148.5037,150.0543,71055.0
2022-09-23 15:30:00,159.77,160.65,159.35,160.51,118069.0,150.1483,150.9753,149.7536,150.8437,118069.0
2022-09-26 09:30:00,160.89,161.58,160.42,160.85,20796.0,151.2009,151.8493,150.7592,151.1633,20796.0
2022-09-26 10:00:00,161.01,161.8,160.5,161.32,30768.0,151.3136,152.056,150.8343,151.605,30768.0
2022-09-26 10:30:00,161.24,161.49,159.82,160.52,47500.0,151.5298,151.7647,150.1953,150.8531,47500.0
2022-09-26 11:00:00,160.41,160.88,159.26,159.43,28253.0,150.7498,151.1915,149.669,149.8288,28253.0
2022-09-26 11:30:00,159.45,160.24,159.34,160.16,22169.0,149.8476,150.59,149.7442,150.5148,22169.0
2022-09-26 12:00:00,159.98,159.98,159.17,159.23,13448.0,150.3457,150.3457,149.5844,149.6408,13448.0
2022-09-26 12:30:00,159.18,159.32,158.08,158.72,44834.0,149.5938,149.7254,148.5601,149.1615,44834.0
2022-09-26 13:00:00,158.64,158.74,157.76,157.97,29615.0,149.0864,149.1803,148.2593,148.4567,29615.0
2022-09-26 13:30:00,157.99,158.88,157.99,158.07,72132.0,148.4755,149.3119,148.4755,148.5507,72132.0
2022-09-26 14:00:00,157.99,158.66,157.48,157.49,24921.0,148.4755,149.1051,147.9962,148.0056,24921.0
2022-09-26 14:30:00,157.64,158.1,157.16,157.97,31587.0,148.1466,148.5789,147.6955,148.4567,31587.0
2022-09-26 15:00:00,158.01,158.68,157.5,158.57,41392.0,148.4943,149.1239,148.015,149.0206,41392.0
2022-09-26 15:30:00,158.57,159.04,157.64,157.67,98604.0,149.0206,149.4623,148.1466,148.1748,98604.0
2022-09-27 09:30:00,159.19,161.48,159.19,160.67,25981.0,149.6032,151.7553,149.6032,150.9941,25981.0
2022-09-27 10:00:00,160.83,161.02,159.53,160.46,14484.0,151.1445,151.323,149.9228,150.7967,14484.0
2022-09-27 10:30:00,160.47,161.89,160.42,161.84,41605.0,150.8061,152.1406,150.7592,152.0936,41605.0
2022-09-27 11:00:00,161.93,162.17,160.03,160.33,34495.0,152.1782,152.4038,150.3926,150.6746,34495.0
2022-09-27 11:30:00,160.08,160.83,159.33,159.45,36007.0,150.4396,151.1445,149.7348,149.8476,36007.0
2022-09-27 12:00:00,159.47,159.52,158.07,158.45,26359.0,149.8664,149.9134,148.5507,148.9078,26359.0
2022-09-27 12:30:00,158.46,159.31,158.37,159.11,16088.0,148.9172,149.716,148.8326,149.528,16088.0
2022-09-27 13:00:00,159.04,159.04,158.24,158.26,14590.0,149.4623,149.4623,148.7104,148.7292,14590.0
2022-09-27 13:30:00,158.16,158.59,158.03,158.31,15141.0,148.6353,149.0394,148.5131,148.7762,15141.0
2022-09-27 14:00:00,158.33,158.82,157.83,158.28,27082.0,148.795,149.2555,148.3251,148.748,27082.0
2022-09-27 14:30:00,158.32,159.32,158.21,159.29,16747.0,148.7856,149.7254,148.6822,149.6972,16747.0
2022-09-27 15:00:00,159.24,159.45,158.58,159.4,26191.0,149.6502,149.8476,149.03,149.8006,26191.0
2022-09-27 15:30:00,159.46,159.74,158.95,159.35,103519.0,149.857,150.1201,149.3777,149.7536,103519.0
2022-09-28 09:30:00,161.08,161.08,159.48,160.63,18967.0,151.3794,151.3794,149.8758,150.9565,18967.0
2022-09-28 10:00:00,160.69,161.45,160.05,160.89,14974.0,151.0129,151.7271,150.4114,151.2009,14974.0
2022-09-28 10:30:00,161.23,162.16,160.9,161.5,19088.0,151.5204,152.3944,151.2102,151.7741,19088.0
2022-09-28 11:00:00,161.4,162.27,161.26,162.02,13373.0,151.6801,152.4977,151.5486,152.2628,13373.0
2022-09-28 11:30:00,162.11,162.74,161.67,162.32,40919.0,152.3474,152.9394,151.9339,152.5447,40919.0
2022-09-28 12:00:00,162.24,163.01,162.03,162.47,29169.0,152.4696,153.1932,152.2722,152.6857,29169.0
2022-09-28 12:30:00,162.33,162.57,162.17,162.57,9404.0,152.5541,152.7797,152.4038,152.7797,9404.0
2022-09-28 13:00:00,162.6,163.06,162.45,162.49,9194.0,152.8079,153.2402,152.6669,152.7045,9194.0
2022-09-28 13:30:00,162.41,162.88,162.36,162.55,12403.0,152.6293,153.071,152.5823,152.7609,12403.0
2022-09-28 14:00:00,162.72,162.88,162.57,162.82,9756.0,152.9206,153.071,152.7797,153.0146,9756.0
2022-09-28 14:30:00,162.86,163.07,162.48,162.88,13429.0,153.0522,153.2496,152.6951,153.071,13429.0
2022-09-28 15:00:00,162.87,163.82,162.87,163.64,17396.0,153.0616,153.9544,153.0616,153.7852,17396.0
2022-09-28 15:30:00,163.63,164.44,163.3,163.42,97512.0,153.7758,154.5371,153.4657,153.5785,97512.0
2022-09-29 09:30:00,160.86,161.54,159.12,159.13,26983.0,151.1727,151.8117,149.5374,149.5468,26983.0
2022-09-29 10:00:00,159.07,160.32,158.81,160.21,8675.0,149.4905,150.6652,149.2461,150.5618,8675.0
2022-09-29 10:30:00,160.22,160.37,159.65,159.95,5202.0,150.5712,150.7122,150.0355,150.3175,5202.0
2022-09-29 11:00:00,159.95,160.58,159.58,159.87,5572.0,150.3175,150.9095,149.9697,150.2423,5572.0
2022-09-29 11:30:00,159.96,160.22,159.64,160.12,5579.0,150.3269,150.5712,150.0261,150.4772,5579.0
2022-09-29 12:00:00,159.99,160.12,159.13,159.45,6039.0,150.3551,150.4772,149.5468,149.8476,6039.0
2022-09-29 12:30:00,159.52,159.66,159.31,159.38,3778.0,149.9134,150.0449,149.716,149.7818,3778.0
2022-09-29 13:00:00,159.22,159.27,158.8,159.12,6981.0,149.6314,149.6784,149.2367,149.5374,6981.0
2022-09-29 13:30:00,159.15,159.65,158.93,158.98,11396.0,149.5656,150.0355,149.3589,149.4059,11396.0
2022-09-29 14:00:00,158.91,159.39,158.73,159.31,7597.0,149.3401,149.7912,149.1709,149.716,7597.0
2022-09-29 14:30:00,159.32,159.65,159.12,159.12,6346.0,149.7254,150.0355,149.5374,149.5374,6346.0
2022-09-29 15:00:00,159.13,159.59,159.09,159.3,14959.0,149.5468,149.9791,149.5093,149.7066,14959.0
2022-09-29 15:30:00,159.26,160.16,159.25,159.65,51844.0,149.669,150.5148,149.6596,150.0355,51844.0
2022-09-30 09:30:00,159.0,159.0,154.46,158.23,46589.0,149.4247,149.4247,145.1581,148.701,46589.0
2022-09-30 10:00:00,158.23,158.41,157.36,157.87,21745.0,148.701,148.8702,147.8834,148.3627,21745.0
2022-09-30 10:30:00,157.88,158.99,157.87,158.78,14413.0,148.3721,149.4153,148.3627,149.2179,14413.0
2022-09-30 11:00:00,158.89,159.2,158.28,158.65,13429.0,149.3213,149.6126,148.748,149.0957,13429.0
2022-09-30 11:30:00,158.55,158.68,157.45,157.7,10303.0,149.0018,149.1239,147.968,148.203,10303.0
2022-09-30 12:00:00,157.62,157.89,157.44,157.8,8231.0,148.1278,148.3815,147.9586,148.2969,8231.0
2022-09-30 12:30:00,157.93,158.31,157.74,157.9,4168.0,148.4191,148.7762,148.2406,148.3909,4168.0
2022-09-30 13:00:00,157.72,158.48,157.72,158.48,7457.0,148.2218,148.936,148.2218,148.936,7457.0
2022-09-30 13:30:00,158.52,158.58,157.53,157.82,8110.0,148.9736,149.03,148.0432,148.3157,8110.0
2022-09-30 14:00:00,157.82,158.4,157.7,157.95,7038.0,148.3157,148.8608,148.203,148.4379,7038.0
2022-09-30 14:30:00,158.01,158.02,157.19,157.32,9705.0,148.4943,148.5037,147.7237,147.8458,9705.0
2022-09-30 15:00:00,157.29,157.72,157.13,157.44,12059.0,147.8177,148.2218,147.6673,147.9586,12059.0
2022-09-30 15:30:00,157.61,157.61,156.11,156.41,58210.0,148.1184,148.1184,146.7087,146.9906,58210.0
2022-10-03 09:30:00,157.25,159.65,157.22,157.9,47499.0,147.7801,150.0355,147.7519,148.3909,47499.0
2022-10-03 10:00:00,158.59,160.81,158.58,160.5,16134.0,149.0394,151.1257,149.03,150.8343,16134.0
2022-10-03 10:30:00,160.62,161.25,160.43,160.75,21379.0,150.9471,151.5392,150.7686,151.0693,21379.0
2022-10-03 11:00:00,160.68,161.51,160.68,161.26,18837.0,151.0035,151.7835,151.0035,151.5486,18837.0
2022-10-03 11:30:00,161.36,161.71,160.79,161.25,12393.0,151.6425,151.9715,151.1069,151.5392,12393.0
2022-10-03 12:00:00,161.41,162.17,161.37,161.78,9463.0,151.6895,152.4038,151.6519,152.0373,9463.0
2022-10-03 12:30:00,161.67,162.3,161.54,162.27,14735.0,151.9339,152.5259,151.8117,152.4977,14735.0
2022-10-03 13:00:00,162.3,162.74,162.24,162.66,17560.0,152.5259,152.9394,152.4696,152.8643,17560.0
2022-10-03 13:30:00,162.84,163.17,162.79,162.89,15479.0,153.0334,153.3435,152.9864,153.0804,15479.0
2022-10-03 14:00:00,162.93,163.76,162.92,163.72,18061.0,153.118,153.898,153.1086,153.8604,18061.0
2022-10-03 14:30:00,163.68,163.95,163.49,163.64,18835.0,153.8228,154.0766,153.6443,153.7852,18835.0
2022-10-03 15:00:00,163.57,163.98,163.21,163.53,22295.0,153.7195,154.1048,153.3811,153.6819,22295.0
2022-10-03 15:30:00,163.48,163.56,162.69,163.35,130485.0,153.6349,153.7101,152.8925,153.5127,130485.0
2022-10-04 09:30:00,165.55,166.93,165.32,165.98,20369.0,155.5802,156.8771,155.3641,155.9843,20369.0
2022-10-04 10:00:00,166.27,167.24,166.18,166.44,27582.0,156.2569,157.1684,156.1723,156.4166,27582.0
2022-10-04 10:30:00,166.43,167.74,166.37,167.18,25492.0,156.4072,157.6383,156.3508,157.1121,25492.0
2022-10-04 11:00:00,167.18,168.02,167.17,167.87,55957.0,157.1121,157.9015,157.1027,157.7605,55957.0
2022-10-04 11:30:00,167.9,168.13,166.34,166.71,12113.0,157.7887,158.0048,156.3226,156.6704,12113.0
2022-10-04 12:00:00,166.79,167.11,166.62,167.09,12618.0,156.7455,157.0463,156.5858,157.0275,12618.0
2022-10-04 12:30:00,167.14,167.26,166.27,166.46,11604.0,157.0745,157.1872,156.2569,156.4354,11604.0
2022-10-04 13:00:00,166.5,166.64,165.5,166.39,14695.0,156.473,156.6046,155.5332,156.3696,14695.0
2022-10-04 13:30:00,166.44,166.87,165.76,166.68,13143.0,156.4166,156.8207,155.7776,156.6422,13143.0
2022-10-04 14:00:00,166.68,166.89,166.26,166.72,14775.0,156.6422,156.8395,156.2475,156.6798,14775.0
2022-10-04 14:30:00,166.58,167.39,166.58,167.34,16684.0,156.5482,157.3094,156.5482,157.2624,16684.0
2022-10-04 15:00:00,167.2,167.34,166.67,167.04,21949.0,157.1308,157.2624,156.6328,156.9805,21949.0
2022-10-04 15:30:00,167.0,167.93,166.74,167.82,92859.0,156.9429,157.8169,156.6986,157.7135,92859.0
2022-10-05 09:30:00,166.27,166.67,165.29,166.18,17885.0,156.2569,156.6328,155.3359,156.1723,17885.0
2022-10-05 10:00:00,166.04,166.04,164.96,165.64,9693.0,156.0407,156.0407,155.0257,155.6648,9693.0
2022-10-05 10:30:00,165.57,165.92,165.49,165.73,12061.0,155.599,155.9279,155.5238,155.7494,12061.0
2022-10-05 11:00:00,165.45,166.39,165.38,165.75,15380.0,155.4862,156.3696,155.4205,155.7682,15380.0
2022-10-05 11:30:00,165.73,166.58,165.73,166.43,14132.0,155.7494,156.5482,155.7494,156.4072,14132.0
2022-10-05 12:00:00,166.52,167.42,166.28,167.16,7967.0,156.4918,157.3376,156.2663,157.0933,7967.0
2022-10-05 12:30:00,167.15,167.68,167.05,167.54,7822.0,157.0839,157.5819,156.9899,157.4504,7822.0
2022-10-05 13:00:00,167.52,169.0,167.52,168.35,26003.0,157.4316,158.8224,157.4316,158.2116,26003.0
2022-10-05 13:30:00,168.34,168.76,168.14,168.49,19225.0,158.2022,158.5969,158.0142,158.3432,19225.0
2022-10-05 14:00:00,168.45,169.05,168.35,168.87,18060.0,158.3056,158.8694,158.2116,158.7003,18060.0
2022-10-05 14:30:00,168.84,169.23,168.65,169.13,17421.0,158.6721,159.0386,158.4935,158.9446,17421.0
2022-10-05 15:00:00,169.17,169.6,168.62,168.8,48850.0,158.9822,159.3863,158.4653,158.6345,48850.0
2022-10-05 15:30:00,168.82,168.98,167.5,167.72,119165.0,158.6533,158.8037,157.4128,157.6195,119165.0
2022-10-06 09:30:00,167.8,168.61,167.22,168.15,37093.0,157.6947,158.4559,157.1496,158.0236,37093.0
2022-10-06 10:00:00,168.37,168.37,166.96,167.18,28365.0,158.2304,158.2304,156.9053,157.1121,28365.0
2022-10-06 10:30:00,167.37,168.13,166.94,168.13,15515.0,157.2906,158.0048,156.8865,158.0048,15515.0
2022-10-06 11:00:00,167.98,168.22,167.34,168.05,13038.0,157.8639,158.0894,157.2624,157.9297,13038.0
2022-10-06 11:30:00,167.96,168.42,167.34,167.34,13710.0,157.8451,158.2774,157.2624,157.2624,13710.0
2022-10-06 12:00:00,167.34,167.56,167.15,167.56,8697.0,157.2624,157.4692,157.0839,157.4692,8697.0
2022-10-06 12:30:00,167.5,167.87,167.34,167.49,8222.0,157.4128,157.7605,157.2624,157.4034,8222.0
2022-10-06 13:00:00,167.6,167.75,167.34,167.71,10108.0,157.5068,157.6477,157.2624,157.6101,10108.0
2022-10-06 13:30:00,167.67,167.72,166.76,166.76,9958.0,157.5725,157.6195,156.7173,156.7173,9958.0
2022-10-06 14:00:00,166.74,167.06,166.24,166.83,21204.0,156.6986,156.9993,156.2287,156.7831,21204.0
2022-10-06 14:30:00,166.88,166.97,165.78,165.94,16424.0,156.8301,156.9147,155.7964,155.9467,16424.0
2022-10-06 15:00:00,165.93,166.06,165.51,166.05,30512.0,155.9373,156.0595,155.5426,156.0501,30512.0
2022-10-06 15:30:00,166.08,166.1,164.77,164.91,139204.0,156.0783,156.0971,154.8472,154.9788,139204.0
2022-10-07 09:30:00,163.97,164.04,162.32,162.32,12120.0,154.0954,154.1612,152.5447,152.5447,12120.0
2022-10-07 10:00:00,162.52,163.23,162.37,162.75,4348.0,152.7327,153.3999,152.5917,152.9488,4348.0
2022-10-07 10:30:00,162.91,163.09,162.43,163.07,11343.0,153.0992,153.2684,152.6481,153.2496,11343.0
2022-10-07 11:00:00,163.1,163.47,162.09,162.21,12105.0,153.2778,153.6255,152.3286,152.4414,12105.0
2022-10-07 11:30:00,162.29,162.31,161.52,161.98,32205.0,152.5165,152.5353,151.7929,152.2252,32205.0
2022-10-07 12:00:00,161.99,162.62,161.59,161.59,7670.0,152.2346,152.8267,151.8587,151.8587,7670.0
2022-10-07 12:30:00,161.57,161.93,161.11,161.23,11247.0,151.8399,152.1782,151.4076,151.5204,11247.0
2022-10-07 13:00:00,161.26,161.86,161.01,161.5,6028.0,151.5486,152.1124,151.3136,151.7741,6028.0
2022-10-07 13:30:00,161.44,161.81,161.34,161.52,12260.0,151.7177,152.0654,151.6238,151.7929,12260.0
2022-10-07 14:00:00,161.66,161.8,161.14,161.15,13143.0,151.9245,152.056,151.4358,151.4452,13143.0
2022-10-07 14:30:00,161.08,161.21,160.55,160.72,23315.0,151.3794,151.5016,150.8813,151.0411,23315.0
2022-10-07 15:00:00,160.85,161.21,160.23,160.34,18071.0,151.1633,151.5016,150.5806,150.684,18071.0
2022-10-07 15:30:00,160.3,161.5,160.1,161.31,78951.0,150.6464,151.7741,150.4584,151.5956,78951.0
2022-10-10 09:30:00,162.02,162.02,160.84,161.24,14813.0,152.2628,152.2628,151.1539,151.5298,14813.0
2022-10-10 10:00:00,161.45,164.49,161.36,164.38,40256.0,151.7271,154.5841,151.6425,154.4807,40256.0
2022-10-10 10:30:00,164.33,164.73,163.44,163.6,18598.0,154.4337,154.8096,153.5973,153.7476,18598.0
2022-10-10 11:00:00,163.54,164.23,163.0,163.96,21633.0,153.6913,154.3397,153.1838,154.086,21633.0
2022-10-10 11:30:00,163.94,164.76,163.71,164.41,15691.0,154.0672,154.8378,153.851,154.5089,15691.0
2022-10-10 12:00:00,164.4,164.78,163.56,163.56,11606.0,154.4995,154.8566,153.7101,153.7101,11606.0
2022-10-10 12:30:00,163.66,164.29,163.51,163.71,15068.0,153.804,154.3961,153.6631,153.851,15068.0
2022-10-10 13:00:00,163.66,164.44,163.39,164.38,17872.0,153.804,154.5371,153.5503,154.4807,17872.0
2022-10-10 13:30:00,164.45,166.05,164.45,165.51,17897.0,154.5465,156.0501,154.5465,155.5426,17897.0
2022-10-10 14:00:00,165.48,165.53,165.03,165.52,15158.0,155.5144,155.5614,155.0915,155.552,15158.0
2022-10-10 14:30:00,165.54,166.31,165.54,166.12,18589.0,155.5708,156.2944,155.5708,156.1159,18589.0
2022-10-10 15:00:00,166.14,166.86,165.79,166.15,23230.0,156.1347,156.8113,155.8058,156.1441,23230.0
2022-10-10 15:30:00,166.13,166.65,166.01,166.15,81035.0,156.1253,156.614,156.0125,156.1441,81035.0
2022-10-11 09:30:00,166.41,170.07,165.99,168.58,32232.0,156.3884,159.828,155.9937,158.4277,32232.0
2022-10-11 10:00:00,168.26,169.19,167.65,168.46,32733.0,158.127,159.001,157.5537,158.315,32733.0
2022-10-11 10:30:00,168.63,170.1,168.4,169.82,27854.0,158.4747,159.8562,158.2586,159.5931,27854.0
2022-10-11 11:00:00,169.89,171.16,169.88,170.49,23346.0,159.6589,160.8524,159.6495,160.2227,23346.0
2022-10-11 11:30:00,170.51,171.25,170.21,170.94,35339.0,160.2415,160.9369,159.9596,160.6456,35339.0
2022-10-11 12:00:00,170.87,171.14,170.45,170.57,20782.0,160.5798,160.8336,160.1851,160.2979,20782.0
2022-10-11 12:30:00,170.57,171.24,170.5,171.01,19055.0,160.2979,160.9276,160.2321,160.7114,19055.0
2022-10-11 13:00:00,171.01,171.06,170.09,170.23,21037.0,160.7114,160.7584,159.8468,159.9784,21037.0
2022-10-11 13:30:00,170.25,170.58,169.97,170.28,22506.0,159.9972,160.3073,159.734,160.0254,22506.0
2022-10-11 14:00:00,170.37,171.41,170.37,171.08,37765.0,160.1099,161.0873,160.1099,160.7772,37765.0
2022-10-11 14:30:00,171.18,171.43,169.76,169.76,26925.0,160.8712,161.1061,159.5367,159.5367,26925.0
2022-10-11 15:00:00,169.76,169.79,168.57,168.97,97937.0,159.5367,159.5649,158.4183,158.7943,97937.0
2022-10-11 15:30:00,168.96,169.04,168.4,168.82,148185.0,158.7849,158.86,158.2586,158.6533,148185.0
2022-10-12 09:30:00,169.28,169.28,167.52,169.18,30114.0,159.0856,159.0856,157.4316,158.9916,30114.0
2022-10-12 10:00:00,169.28,170.19,169.11,170.05,23638.0,159.0856,159.9408,158.9258,159.8092,23638.0
2022-10-12 10:30:00,170.01,170.04,168.98,169.25,22611.0,159.7716,159.7998,158.8037,159.0574,22611.0
2022-10-12 11:00:00,169.32,169.71,168.64,168.87,21744.0,159.1232,159.4897,158.4841,158.7003,21744.0
2022-10-12 11:30:00,168.94,169.61,168.88,169.59,21039.0,158.7661,159.3957,158.7097,159.3769,21039.0
2022-10-12 12:00:00,169.63,170.1,169.09,169.87,23097.0,159.4145,159.8562,158.907,159.6401,23097.0
2022-10-12 12:30:00,169.92,170.12,169.55,169.9,14680.0,159.687,159.875,159.3393,159.6682,14680.0
2022-10-12 13:00:00,169.83,170.13,169.69,170.11,18553.0,159.6025,159.8844,159.4709,159.8656,18553.0
2022-10-12 13:30:00,170.14,170.14,169.11,169.55,25323.0,159.8938,159.8938,158.9258,159.3393,25323.0
2022-10-12 14:00:00,169.62,170.63,169.35,170.57,15529.0,159.4051,160.3543,159.1514,160.2979,15529.0
2022-10-12 14:30:00,170.63,170.79,170.06,170.24,25782.0,160.3543,160.5047,159.8186,159.9878,25782.0
2022-10-12 15:00:00,170.23,170.37,169.78,169.79,31310.0,159.9784,160.1099,159.5555,159.5649,31310.0
2022-10-12 15:30:00,169.9,170.3,169.2,169.27,76051.0,159.6682,160.0442,159.0104,159.0762,76051.0
2022-10-13 09:30:00,166.84,169.05,165.98,167.88,32578.0,156.7925,158.8694,155.9843,157.7699,32578.0
2022-10-13 10:00:00,168.32,170.15,168.0,168.72,45922.0,158.1834,159.9032,157.8827,158.5593,45922.0
2022-10-13 10:30:00,168.72,169.59,168.41,168.95,28572.0,158.5593,159.3769,158.268,158.7755,28572.0
2022-10-13 11:00:00,168.77,172.61,168.47,171.58,33729.0,158.6063,162.215,158.3244,161.2471,33729.0
2022-10-13 11:30:00,171.83,173.2,171.31,172.29,14167.0,161.482,162.7695,160.9933,161.9143,14167.0
2022-10-13 12:00:00,172.4,172.42,171.1,171.43,10553.0,162.0177,162.0365,160.796,161.1061,10553.0
2022-10-13 12:30:00,171.37,172.1,171.37,171.97,19936.0,161.0497,161.7358,161.0497,161.6136,19936.0
2022-10-13 13:00:00,172.08,172.86,171.94,172.78,21826.0,161.717,162.45,161.5854,162.3748,21826.0
2022-10-13 13:30:00,172.89,173.22,172.25,172.39,14505.0,162.4782,162.7883,161.8767,162.0083,14505.0
2022-10-13 14:00:00,172.34,172.53,171.16,171.16,10970.0,161.9613,162.1399,160.8524,160.8524,10970.0
2022-10-13 14:30:00,171.3,172.2,171.22,172.16,19706.0,160.9839,161.8297,160.9088,161.7921,19706.0
2022-10-13 15:00:00,172.21,172.59,171.28,171.3,34646.0,161.8391,162.1963,160.9651,160.9839,34646.0
2022-10-13 15:30:00,171.28,171.95,170.97,171.56,64106.0,160.9651,161.5948,160.6738,161.2283,64106.0
2022-10-14 09:30:00,172.48,173.32,171.07,171.32,17404.0,162.0929,162.8823,160.7678,161.0027,17404.0
2022-10-14 10:00:00,171.33,171.37,168.82,169.27,14042.0,161.0121,161.0497,158.6533,159.0762,14042.0
2022-10-14 10:30:00,169.11,169.78,168.85,169.78,14851.0,158.9258,159.5555,158.6815,159.5555,14851.0
2022-10-14 11:00:00,169.77,170.34,169.3,170.34,9835.0,159.5461,160.0818,159.1044,160.0818,9835.0
2022-10-14 11:30:00,170.1,170.11,169.34,169.35,9041.0,159.8562,159.8656,159.142,159.1514,9041.0
2022-10-14 12:00:00,169.41,169.79,168.9,169.68,13849.0,159.2078,159.5649,158.7285,159.4615,13849.0
2022-10-14 12:30:00,169.72,170.14,169.46,169.47,14072.0,159.4991,159.8938,159.2547,159.2641,14072.0
2022-10-14 13:00:00,169.49,169.79,168.97,169.51,15095.0,159.2829,159.5649,158.7943,159.3017,15095.0
2022-10-14 13:30:00,169.59,169.75,169.34,169.75,11995.0,159.3769,159.5273,159.142,159.5273,11995.0
2022-10-14 14:00:00,169.7,169.7,168.54,168.72,15652.0,159.4803,159.4803,158.3902,158.5593,15652.0
2022-10-14 14:30:00,168.74,168.97,168.5,168.97,20183.0,158.5781,158.7943,158.3526,158.7943,20183.0
2022-10-14 15:00:00,168.98,169.55,168.63,169.55,18120.0,158.8037,159.3393,158.4747,159.3393,18120.0
2022-10-14 15:30:00,169.54,169.65,168.2,168.57,76499.0,159.3299,159.4333,158.0706,158.4183,76499.0
2022-10-17 09:30:00,170.7,172.16,170.39,170.42,32846.0,160.4201,161.7921,160.1287,160.1569,32846.0
2022-10-17 10:00:00,170.42,171.76,170.1,171.0,49930.0,160.1569,161.4162,159.8562,160.702,49930.0
2022-10-17 10:30:00,171.14,171.37,169.11,169.59,26645.0,160.8336,161.0497,158.9258,159.3769,26645.0
2022-10-17 11:00:00,169.76,170.44,169.68,170.43,13641.0,159.5367,160.1757,159.4615,160.1663,13641.0
2022-10-17 11:30:00,170.44,170.85,169.99,170.77,20343.0,160.1757,160.561,159.7528,160.4859,20343.0
2022-10-17 12:00:00,170.83,171.55,170.79,171.03,54088.0,160.5422,161.2189,160.5047,160.7302,54088.0
2022-10-17 12:30:00,171.04,171.34,170.49,170.56,17020.0,160.7396,161.0215,160.2227,160.2885,17020.0
2022-10-17 13:00:00,170.56,170.75,170.0,170.56,27371.0,160.2885,160.4671,159.7622,160.2885,27371.0
2022-10-17 13:30:00,170.63,171.09,170.28,170.82,34750.0,160.3543,160.7866,160.0254,160.5328,34750.0
2022-10-17 14:00:00,170.72,170.84,169.91,170.27,44876.0,160.4389,160.5516,159.6776,160.016,44876.0
2022-10-17 14:30:00,170.28,170.44,169.78,170.21,41368.0,160.0254,160.1757,159.5555,159.9596,41368.0
2022-10-17 15:00:00,170.18,170.46,169.99,170.15,67055.0,159.9314,160.1945,159.7528,159.9032,67055.0
2022-10-17 15:30:00,170.14,170.35,169.57,169.83,176117.0,159.8938,160.0911,159.3581,159.6025,176117.0
2022-10-18 09:30:00,173.23,174.71,172.4,173.13,30181.0,162.7977,164.1886,162.0177,162.7037,30181.0
2022-10-18 10:00:00,173.15,174.28,172.58,172.63,22491.0,162.7225,163.7845,162.1869,162.2338,22491.0
2022-10-18 10:30:00,172.77,174.05,172.67,174.05,16029.0,162.3654,163.5683,162.2714,163.5683,16029.0
2022-10-18 11:00:00,173.97,174.37,173.15,173.59,18733.0,163.4931,163.8691,162.7225,163.136,18733.0
2022-10-18 11:30:00,173.52,173.56,172.67,173.32,23233.0,163.0702,163.1078,162.2714,162.8823,23233.0
2022-10-18 12:00:00,173.32,173.72,172.89,173.45,17911.0,162.8823,163.2582,162.4782,163.0045,17911.0
2022-10-18 12:30:00,173.51,174.78,173.41,174.55,25995.0,163.0608,164.2544,162.9669,164.0382,25995.0
2022-10-18 13:00:00,174.49,175.21,174.0,174.93,19418.0,163.9818,164.6585,163.5213,164.3953,19418.0
2022-10-18 13:30:00,175.0,175.56,174.82,175.08,31586.0,164.4611,164.9874,164.292,164.5363,31586.0
2022-10-18 14:00:00,175.17,175.21,174.27,175.05,44258.0,164.6209,164.6585,163.7751,164.5081,44258.0
2022-10-18 14:30:00,175.08,175.17,173.64,174.04,29356.0,164.5363,164.6209,163.183,163.5589,29356.0
2022-10-18 15:00:00,174.1,174.1,173.37,173.95,24868.0,163.6153,163.6153,162.9293,163.4743,24868.0
2022-10-18 15:30:00,173.88,174.92,173.73,174.77,85730.0,163.4086,164.3859,163.2676,164.245,85730.0
2022-10-19 09:30:00,171.81,173.61,171.51,172.59,58598.0,161.4632,163.1548,161.1813,162.1963,58598.0
2022-10-19 10:00:00,172.52,173.78,172.05,173.25,42383.0,162.1305,163.3146,161.6888,162.8165,42383.0
2022-10-19 10:30:00,173.42,173.67,172.63,172.66,16364.0,162.9763,163.2112,162.2338,162.262,16364.0
2022-10-19 11:00:00,172.76,174.0,172.52,173.69,29718.0,162.356,163.5213,162.1305,163.23,29718.0
2022-10-19 11:30:00,173.59,174.18,173.25,173.75,23388.0,163.136,163.6905,162.8165,163.2864,23388.0
2022-10-19 12:00:00,173.76,173.78,172.57,172.64,24831.0,163.2958,163.3146,162.1775,162.2432,24831.0
2022-10-19 12:30:00,172.67,172.73,171.18,171.21,31274.0,162.2714,162.3278,160.8712,160.8994,31274.0
2022-10-19 13:00:00,171.31,171.31,170.18,170.59,29313.0,160.9933,160.9933,159.9314,160.3167,29313.0
2022-10-19 13:30:00,170.61,171.05,170.19,170.5,26121.0,160.3355,160.749,159.9408,160.2321,26121.0
2022-10-19 14:00:00,170.58,171.46,170.52,171.33,27892.0,160.3073,161.1343,160.2509,161.0121,27892.0
2022-10-19 14:30:00,171.33,171.62,170.85,171.08,29036.0,161.0121,161.2847,160.561,160.7772,29036.0
2022-10-19 15:00:00,171.14,171.75,170.98,171.06,36798.0,160.8336,161.4068,160.6832,160.7584,36798.0
2022-10-19 15:30:00,170.99,171.59,170.87,171.24,97328.0,160.6926,161.2565,160.5798,160.9276,97328.0
2022-10-20 09:30:00,172.39,172.67,170.93,172.46,16182.0,162.0083,162.2714,160.6362,162.0741,16182.0
2022-10-20 10:00:00,172.54,173.86,171.92,171.92,14177.0,162.1493,163.3898,161.5666,161.5666,14177.0
2022-10-20 10:30:00,172.23,172.77,171.02,171.35,21416.0,161.8579,162.3654,160.7208,161.0309,21416.0
2022-10-20 11:00:00,171.51,171.97,171.24,171.39,12813.0,161.1813,161.6136,160.9276,161.0685,12813.0
2022-10-20 11:30:00,171.6,172.4,171.48,171.48,18062.0,161.2659,162.0177,161.1531,161.1531,18062.0
2022-10-20 12:00:00,171.59,171.59,170.58,170.58,8537.0,161.2565,161.2565,160.3073,160.3073,8537.0
2022-10-20 12:30:00,170.66,171.07,170.03,170.68,10028.0,160.3825,160.7678,159.7904,160.4013,10028.0
2022-10-20 13:00:00,170.54,170.55,169.78,170.21,8595.0,160.2697,160.2791,159.5555,159.9596,8595.0
2022-10-20 13:30:00,170.07,170.31,169.4,169.84,9415.0,159.828,160.0536,159.1984,159.6119,9415.0
2022-10-20 14:00:00,169.8,170.18,169.57,169.88,8518.0,159.5743,159.9314,159.3581,159.6495,8518.0
2022-10-20 14:30:00,169.84,170.85,169.81,170.67,59727.0,159.6119,160.561,159.5837,160.3919,59727.0
2022-10-20 15:00:00,170.68,170.97,169.45,169.6,23353.0,160.4013,160.6738,159.2453,159.3863,23353.0
2022-10-20 15:30:00,169.65,170.73,169.53,170.16,55492.0,159.4333,160.4483,159.3205,159.9126,55492.0
2022-10-21 09:30:00,170.59,172.37,169.5,172.37,38702.0,160.3167,161.9895,159.2923,161.9895,38702.0
2022-10-21 10:00:00,172.39,172.78,170.41,170.41,43220.0,162.0083,162.3748,160.1475,160.1475,43220.0
2022-10-21 10:30:00,170.31,171.7,170.12,170.56,26373.0,160.0536,161.3598,159.875,160.2885,26373.0
2022-10-21 11:00:00,170.7,170.76,170.15,170.62,13338.0,160.4201,160.4765,159.9032,160.3449,13338.0
2022-10-21 11:30:00,170.67,171.6,170.49,171.3,12284.0,160.3919,161.2659,160.2227,160.9839,12284.0
2022-10-21 12:00:00,171.36,171.87,171.31,171.5,17326.0,161.0403,161.5196,160.9933,161.1719,17326.0
2022-10-21 12:30:00,171.59,172.27,171.39,172.0,13357.0,161.2565,161.8955,161.0685,161.6418,13357.0
2022-10-21 13:00:00,172.09,172.37,171.52,171.8,13124.0,161.7264,161.9895,161.1907,161.4538,13124.0
2022-10-21 13:30:00,171.84,172.18,171.55,171.61,14704.0,161.4914,161.8109,161.2189,161.2753,14704.0
2022-10-21 14:00:00,171.7,171.97,171.35,171.67,11870.0,161.3598,161.6136,161.0309,161.3317,11870.0
2022-10-21 14:30:00,171.77,171.9,171.29,171.64,14887.0,161.4256,161.5478,160.9745,161.3035,14887.0
2022-10-21 15:00:00,171.65,172.34,171.61,172.05,32117.0,161.3129,161.9613,161.2753,161.6888,32117.0
2022-10-21 15:30:00,172.03,172.15,171.22,171.37,195290.0,161.67,161.7827,160.9088,161.0497,195290.0
2022-10-24 09:30:00,173.5,176.21,173.05,175.68,49593.0,163.0514,165.5982,162.6285,165.1002,49593.0
2022-10-24 10:00:00,175.34,175.54,173.35,174.55,26070.0,164.7806,164.9686,162.9105,164.0382,26070.0
2022-10-24 10:30:00,174.45,175.96,174.32,175.72,27557.0,163.9442,165.3633,163.8221,165.1378,27557.0
2022-10-24 11:00:00,175.58,175.77,174.63,174.79,32821.0,165.0062,165.1847,164.1134,164.2638,32821.0
2022-10-24 11:30:00,174.91,175.18,174.12,175.08,11667.0,164.3765,164.6303,163.6341,164.5363,11667.0
2022-10-24 12:00:00,175.08,175.35,174.63,174.96,14628.0,164.5363,164.79,164.1134,164.4235,14628.0
2022-10-24 12:30:00,174.94,175.14,174.16,174.26,20424.0,164.4047,164.5927,163.6717,163.7657,20424.0
2022-10-24 13:00:00,174.16,175.16,174.0,174.88,29675.0,163.6717,164.6115,163.5213,164.3483,29675.0
2022-10-24 13:30:00,174.84,175.34,174.79,175.05,23019.0,164.3108,164.7806,164.2638,164.5081,23019.0
2022-10-24 14:00:00,175.04,175.79,175.04,175.62,19571.0,164.4987,165.2035,164.4987,165.0438,19571.0
2022-10-24 14:30:00,175.59,176.48,175.54,176.06,31233.0,165.0156,165.852,164.9686,165.4573,31233.0
2022-10-24 15:00:00,176.06,176.12,175.54,175.72,39915.0,165.4573,165.5137,164.9686,165.1378,39915.0
2022-10-24 15:30:00,175.72,176.67,175.68,176.65,123588.0,165.1378,166.0305,165.1002,166.0117,123588.0
2022-10-25 09:30:00,177.05,178.28,175.14,177.3,24778.0,166.3877,167.5436,164.5927,166.6226,24778.0
2022-10-25 10:00:00,177.79,179.6,177.35,179.5,43482.0,167.0831,168.7841,166.6696,168.6901,43482.0
2022-10-25 10:30:00,179.49,179.88,178.95,179.59,21289.0,168.6807,169.0472,168.1732,168.7747,21289.0
2022-10-25 11:00:00,179.6,179.75,178.9,179.07,27871.0,168.7841,168.9251,168.1262,168.286,27871.0
2022-10-25 11:30:00,179.07,179.4,178.36,179.11,30946.0,168.286,168.5961,167.6188,168.3236,30946.0
2022-10-25 12:00:00,179.05,179.21,178.55,178.72,10556.0,168.2672,168.4176,167.7973,167.9571,10556.0
2022-10-25 12:30:00,178.83,178.94,178.33,178.94,15976.0,168.0605,168.1638,167.5906,168.1638,15976.0
2022-10-25 13:00:00,179.02,179.03,178.08,178.48,18700.0,168.239,168.2484,167.3556,167.7315,18700.0
2022-10-25 13:30:00,178.48,179.18,178.47,178.97,19778.0,167.7315,168.3894,167.7221,168.192,19778.0
2022-10-25 14:00:00,179.0,179.8,178.89,179.62,24642.0,168.2202,168.972,168.1169,168.8029,24642.0
2022-10-25 14:30:00,179.62,180.25,179.52,180.14,16986.0,168.8029,169.3949,168.7089,169.2916,16986.0
2022-10-25 15:00:00,180.13,181.11,180.03,180.91,21199.0,169.2822,170.2032,169.1882,170.0152,21199.0
2022-10-25 15:30:00,180.97,181.85,180.95,181.48,100232.0,170.0716,170.8986,170.0528,170.5509,100232.0
2022-10-26 09:30:00,182.28,182.29,179.54,180.33,30369.0,171.3027,171.3121,168.7277,169.4701,30369.0
2022-10-26 10:00:00,180.46,183.36,180.42,183.17,21928.0,169.5923,172.3177,169.5547,172.1391,21928.0
2022-10-26 10:30:00,183.32,183.34,182.44,182.95,17201.0,172.2801,172.2989,171.4531,171.9323,17201.0
2022-10-26 11:00:00,182.85,183.7,182.85,183.24,8800.0,171.8384,172.6372,171.8384,172.2049,8800.0
2022-10-26 11:30:00,183.05,183.77,183.04,183.48,11716.0,172.0263,172.703,172.0169,172.4304,11716.0
2022-10-26 12:00:00,183.49,183.9,183.33,183.59,11536.0,172.4398,172.8251,172.2895,172.5338,11536.0
2022-10-26 12:30:00,183.5,183.85,182.18,182.45,12454.0,172.4492,172.7781,171.2087,171.4625,12454.0
2022-10-26 13:00:00,182.43,182.55,181.96,182.16,11465.0,171.4437,171.5564,171.002,171.1899,11465.0
2022-10-26 13:30:00,182.16,182.42,182.03,182.4,6914.0,171.1899,171.4343,171.0678,171.4155,6914.0
2022-10-26 14:00:00,182.49,182.75,182.08,182.18,7483.0,171.5001,171.7444,171.1147,171.2087,7483.0
2022-10-26 14:30:00,182.06,182.24,181.83,182.24,7899.0,171.0959,171.2651,170.8798,171.2651,7899.0
2022-10-26 15:00:00,182.21,182.54,181.89,182.32,14683.0,171.2369,171.547,170.9362,171.3403,14683.0
2022-10-26 15:30:00,182.35,182.67,181.79,181.82,105903.0,171.3685,171.6692,170.8422,170.8704,105903.0
2022-10-27 09:30:00,184.39,187.64,183.94,186.59,39443.0,173.2856,176.3399,172.8627,175.3531,39443.0
2022-10-27 10:00:00,186.83,188.67,186.75,187.83,180929.0,175.5787,177.3079,175.5035,176.5185,180929.0
2022-10-27 10:30:00,187.65,188.15,186.39,187.5,29974.0,176.3493,176.8192,175.1652,176.2083,29974.0
2022-10-27 11:00:00,187.5,187.98,186.92,187.28,56577.0,176.2083,176.6594,175.6633,176.0016,56577.0
2022-10-27 11:30:00,187.26,187.9,186.92,187.59,25404.0,175.9828,176.5842,175.6633,176.2929,25404.0
2022-10-27 12:00:00,187.59,189.52,187.58,188.18,37777.0,176.2929,178.1067,176.2835,176.8474,37777.0
2022-10-27 12:30:00,187.97,188.97,187.97,188.94,17399.0,176.65,177.5898,176.65,177.5616,17399.0
2022-10-27 13:00:00,188.9,189.84,188.67,189.12,21419.0,177.524,178.4074,177.3079,177.7308,21419.0
2022-10-27 13:30:00,189.21,189.45,188.41,188.41,14457.0,177.8154,178.0409,177.0635,177.0635,14457.0
2022-10-27 14:00:00,188.45,188.67,187.84,188.3,36054.0,177.1011,177.3079,176.5279,176.9602,36054.0
2022-10-27 14:30:00,188.2,189.11,188.2,188.92,15962.0,176.8662,177.7214,176.8662,177.5428,15962.0
2022-10-27 15:00:00,188.94,189.51,188.9,189.15,21235.0,177.5616,178.0973,177.524,177.759,21235.0
2022-10-27 15:30:00,189.19,189.38,187.78,188.26,191655.0,177.7966,177.9751,176.4715,176.9226,191655.0
2022-10-28 09:30:00,188.19,190.41,188.19,188.49,27197.0,176.8568,178.9431,176.8568,177.1387,27197.0
2022-10-28 10:00:00,188.5,188.88,186.74,188.68,16206.0,177.1481,177.5052,175.4941,177.3173,16206.0
2022-10-28 10:30:00,188.4,189.06,188.02,188.78,11197.0,177.0541,177.6744,176.697,177.4113,11197.0
2022-10-28 11:00:00,188.75,189.07,188.33,188.7,11453.0,177.3831,177.6838,176.9884,177.3361,11453.0
2022-10-28 11:30:00,188.7,188.84,188.23,188.47,6356.0,177.3361,177.4676,176.8944,177.1199,6356.0
2022-10-28 12:00:00,188.49,188.71,187.67,188.48,14891.0,177.1387,177.3455,176.3681,177.1293,14891.0
2022-10-28 12:30:00,188.5,189.24,188.5,189.08,8581.0,177.1481,177.8436,177.1481,177.6932,8581.0
2022-10-28 13:00:00,189.15,189.56,188.96,189.39,10806.0,177.759,178.1443,177.5804,177.9845,10806.0
2022-10-28 13:30:00,189.32,189.97,189.26,189.77,15090.0,177.9187,178.5296,177.8623,178.3416,15090.0
2022-10-28 14:00:00,189.86,190.06,189.54,189.9,8971.0,178.4262,178.6142,178.1255,178.4638,8971.0
2022-10-28 14:30:00,189.84,190.92,189.79,190.5,14821.0,178.4074,179.4224,178.3604,179.0277,14821.0
2022-10-28 15:00:00,190.42,190.86,190.41,190.62,14374.0,178.9525,179.366,178.9431,179.1404,14374.0
2022-10-28 15:30:00,190.62,190.99,190.45,190.75,50761.0,179.1404,179.4882,178.9807,179.2626,50761.0
2022-10-31 09:30:00,190.61,191.29,189.91,190.55,15353.0,179.131,179.7701,178.4732,179.0747,15353.0
2022-10-31 10:00:00,190.65,192.22,190.64,191.5,11722.0,179.1686,180.6441,179.1592,179.9674,11722.0
2022-10-31 10:30:00,191.16,192.18,191.0,191.59,14497.0,179.6479,180.6065,179.4976,180.052,14497.0
2022-10-31 11:00:00,191.55,192.81,191.54,192.77,16279.0,180.0144,181.1986,180.005,181.161,16279.0
2022-10-31 11:30:00,192.68,192.8,191.99,192.0,13901.0,181.0764,181.1892,180.4279,180.4373,13901.0
2022-10-31 12:00:00,192.06,192.06,191.1,191.1,13712.0,180.4937,180.4937,179.5915,179.5915,13712.0
2022-10-31 12:30:00,191.14,191.14,190.36,190.44,4882.0,179.6291,179.6291,178.8961,178.9713,4882.0
2022-10-31 13:00:00,190.51,191.19,190.28,191.06,10255.0,179.0371,179.6761,178.8209,179.5539,10255.0
2022-10-31 13:30:00,191.09,191.52,190.7,191.47,12232.0,179.5821,179.9862,179.2156,179.9393,12232.0
2022-10-31 14:00:00,191.49,191.76,191.28,191.38,19409.0,179.9581,180.2118,179.7607,179.8547,19409.0
2022-10-31 14:30:00,191.33,191.46,190.83,190.92,12230.0,179.8077,179.9299,179.3378,179.4224,12230.0
2022-10-31 15:00:00,190.88,190.88,190.27,190.76,13361.0,179.3848,179.3848,178.8115,179.272,13361.0
2022-10-31 15:30:00,190.8,190.94,189.46,189.88,100922.0,179.3096,179.4412,178.0503,178.445,100922.0
2022-11-01 09:30:00,191.18,191.21,189.66,190.6,13649.0,179.6667,179.6949,178.2383,179.1216,13649.0
2022-11-01 10:00:00,190.2,190.43,189.17,190.43,7934.0,178.7457,178.9619,177.7778,178.9619,7934.0
2022-11-01 10:30:00,190.31,190.31,188.51,188.63,12859.0,178.8491,178.8491,177.1575,177.2703,12859.0
2022-11-01 11:00:00,188.7,189.27,188.59,189.01,10282.0,177.3361,177.8717,177.2327,177.6274,10282.0
2022-11-01 11:30:00,188.94,189.08,188.38,188.94,9188.0,177.5616,177.6932,177.0353,177.5616,9188.0
2022-11-01 12:00:00,189.03,189.5,188.66,188.78,12894.0,177.6462,178.0879,177.2985,177.4113,12894.0
2022-11-01 12:30:00,188.66,189.3,188.65,189.03,10536.0,177.2985,177.8999,177.2891,177.6462,10536.0
2022-11-01 13:00:00,188.9,189.03,188.64,188.86,10087.0,177.524,177.6462,177.2797,177.4864,10087.0
2022-11-01 13:30:00,188.88,189.8,188.8,189.76,12067.0,177.5052,178.3698,177.43,178.3322,12067.0
2022-11-01 14:00:00,189.7,189.82,189.09,189.36,7560.0,178.2758,178.3886,177.7026,177.9563,7560.0
2022-11-01 14:30:00,189.36,189.47,188.6,189.06,13363.0,177.9563,178.0597,177.2421,177.6744,13363.0
2022-11-01 15:00:00,188.94,189.29,188.71,188.89,18064.0,177.5616,177.8905,177.3455,177.5146,18064.0
2022-11-01 15:30:00,188.95,189.54,188.81,189.31,61519.0,177.571,178.1255,177.4394,177.9093,61519.0
2022-11-02 09:30:00,189.21,190.88,188.7,190.72,21177.0,177.8154,179.3848,177.3361,179.2344,21177.0
2022-11-02 10:00:00,190.68,191.76,190.68,191.13,23315.0,179.1968,180.2118,179.1968,179.6197,23315.0
2022-11-02 10:30:00,191.19,193.1,190.99,192.88,71142.0,179.6761,181.4711,179.4882,181.2643,71142.0
2022-11-02 11:00:00,192.99,194.23,192.89,194.18,40152.0,181.3677,182.533,181.2737,182.4861,40152.0
2022-11-02 11:30:00,194.06,194.35,193.03,193.22,79568.0,182.3733,182.6458,181.4053,181.5839,79568.0
2022-11-02 12:00:00,193.31,193.83,192.4,192.4,67483.0,181.6684,182.1571,180.8132,180.8132,67483.0
2022-11-02 12:30:00,192.19,192.2,191.07,191.31,103264.0,180.6159,180.6253,179.5633,179.7889,103264.0
2022-11-02 13:00:00,191.38,191.38,190.56,190.7,13128.0,179.8547,179.8547,179.0841,179.2156,13128.0
2022-11-02 13:30:00,190.66,191.52,190.22,190.99,24718.0,179.178,179.9862,178.7645,179.4882,24718.0
2022-11-02 14:00:00,190.93,192.12,190.51,191.53,32385.0,179.4318,180.5501,179.0371,179.9956,32385.0
2022-11-02 14:30:00,191.68,191.78,188.02,188.78,24007.0,180.1366,180.2306,176.697,177.4113,24007.0
2022-11-02 15:00:00,188.62,189.48,186.74,187.29,17114.0,177.2609,178.0691,175.4941,176.011,17114.0
2022-11-02 15:30:00,187.2,187.88,186.77,186.81,68947.0,175.9264,176.5655,175.5223,175.5599,68947.0
2022-11-03 09:30:00,185.59,185.59,183.08,183.48,28888.0,174.4134,174.4134,172.0545,172.4304,28888.0
2022-11-03 10:00:00,183.52,185.55,183.27,185.45,27113.0,172.468,174.3758,172.2331,174.2818,27113.0
2022-11-03 10:30:00,185.3,185.87,184.36,185.45,36866.0,174.1408,174.6765,173.2574,174.2818,36866.0
2022-11-03 11:00:00,185.57,185.73,184.45,185.06,30601.0,174.3946,174.5449,173.342,173.9153,30601.0
2022-11-03 11:30:00,184.96,185.21,183.93,185.18,46247.0,173.8213,174.0562,172.8533,174.0281,46247.0
2022-11-03 12:00:00,185.11,186.4,185.06,186.31,16161.0,173.9623,175.1746,173.9153,175.09,16161.0
2022-11-03 12:30:00,186.33,186.33,185.18,185.56,26291.0,175.1088,175.1088,174.0281,174.3852,26291.0
2022-11-03 13:00:00,185.37,185.58,184.89,184.99,18271.0,174.2066,174.404,173.7555,173.8495,18271.0
2022-11-03 13:30:00,185.0,185.36,184.49,184.5,29586.0,173.8589,174.1972,173.3796,173.389,29586.0
2022-11-03 14:00:00,184.5,185.07,184.2,184.94,59940.0,173.389,173.9247,173.1071,173.8025,59940.0
2022-11-03 14:30:00,184.91,185.38,184.48,185.1,36334.0,173.7743,174.216,173.3702,173.9529,36334.0
2022-11-03 15:00:00,185.16,185.39,185.03,185.23,25590.0,174.0093,174.2254,173.8871,174.075,25590.0
2022-11-03 15:30:00,185.12,185.29,184.09,184.18,93878.0,173.9717,174.1314,173.0037,173.0883,93878.0
2022-11-04 09:30:00,185.99,185.99,183.32,183.52,34743.0,174.7893,174.7893,172.2801,172.468,34743.0
2022-11-04 10:00:00,183.59,185.14,183.28,184.73,42521.0,172.5338,173.9905,172.2425,173.6052,42521.0
2022-11-04 10:30:00,184.6,184.91,183.38,183.64,22611.0,173.483,173.7743,172.3365,172.5808,22611.0
2022-11-04 11:00:00,183.91,184.28,182.9,182.9,20811.0,172.8345,173.1823,171.8854,171.8854,20811.0
2022-11-04 11:30:00,182.9,183.02,180.9,180.93,20341.0,171.8854,171.9981,170.0058,170.034,20341.0
2022-11-04 12:00:00,180.81,181.01,180.06,180.37,15543.0,169.9212,170.1092,169.2164,169.5077,15543.0
2022-11-04 12:30:00,180.32,180.41,179.47,180.2,23595.0,169.4607,169.5453,168.6619,169.348,23595.0
2022-11-04 13:00:00,180.03,180.22,179.29,179.31,26047.0,169.1882,169.3668,168.4928,168.5116,26047.0
2022-11-04 13:30:00,179.33,179.48,178.46,178.5,16574.0,168.5304,168.6713,167.7127,167.7503,16574.0
2022-11-04 14:00:00,178.51,178.87,178.09,178.82,24548.0,167.7597,168.0981,167.365,168.0511,24548.0
2022-11-04 14:30:00,178.81,179.55,178.8,179.44,19013.0,168.0417,168.7371,168.0323,168.6337,19013.0
2022-11-04 15:00:00,179.37,180.42,179.33,179.96,31587.0,168.5679,169.5547,168.5304,169.1224,31587.0
2022-11-04 15:30:00,179.96,181.26,179.76,181.1,119602.0,169.1224,170.3441,168.9345,170.1938,119602.0
2022-11-07 09:30:00,181.69,182.74,178.83,179.29,22776.0,170.7482,171.735,168.0605,168.4928,22776.0
2022-11-07 10:00:00,179.0,180.44,178.92,179.84,23701.0,168.2202,169.5735,168.145,169.0096,23701.0
2022-11-07 10:30:00,179.66,179.84,178.94,179.12,29225.0,168.8405,169.0096,168.1638,168.333,29225.0
2022-11-07 11:00:00,179.05,179.33,178.45,178.69,24021.0,168.2672,168.5304,167.7033,167.9289,24021.0
2022-11-07 11:30:00,178.64,179.03,178.13,178.83,18711.0,167.8819,168.2484,167.4026,168.0605,18711.0
2022-11-07 12:00:00,178.83,180.19,178.61,180.12,16147.0,168.0605,169.3386,167.8537,169.2728,16147.0
2022-11-07 12:30:00,180.12,180.27,179.31,179.65,30624.0,169.2728,169.4137,168.5116,168.8311,30624.0
2022-11-07 13:00:00,179.65,180.95,179.64,180.69,24475.0,168.8311,170.0528,168.8217,169.8085,24475.0
2022-11-07 13:30:00,180.83,181.39,180.76,181.09,17154.0,169.94,170.4663,169.8742,170.1844,17154.0
2022-11-07 14:00:00,181.17,182.68,181.06,182.68,23072.0,170.2595,171.6786,170.1562,171.6786,23072.0
2022-11-07 14:30:00,182.69,183.3,182.64,183.0,26147.0,171.688,172.2613,171.641,171.9793,26147.0
2022-11-07 15:00:00,182.95,183.08,182.54,182.77,21442.0,171.9323,172.0545,171.547,171.7632,21442.0
2022-11-07 15:30:00,182.72,183.45,182.69,183.16,112721.0,171.7162,172.4022,171.688,172.1297,112721.0
2022-11-08 09:30:00,184.26,184.26,182.48,182.93,14588.0,173.1635,173.1635,171.4907,171.9136,14588.0
2022-11-08 10:00:00,182.85,184.16,182.69,184.09,22744.0,171.8384,173.0695,171.688,173.0037,22744.0
2022-11-08 10:30:00,184.13,184.47,183.88,184.16,9915.0,173.0413,173.3608,172.8063,173.0695,9915.0
2022-11-08 11:00:00,184.32,184.57,184.12,184.25,19471.0,173.2198,173.4548,173.0319,173.1541,19471.0
2022-11-08 11:30:00,184.37,184.73,183.76,183.76,17685.0,173.2668,173.6052,172.6936,172.6936,17685.0
2022-11-08 12:00:00,183.78,183.78,182.87,183.07,12592.0,172.7124,172.7124,171.8572,172.0451,12592.0
2022-11-08 12:30:00,183.07,183.69,182.91,183.47,11281.0,172.0451,172.6278,171.8948,172.421,11281.0
2022-11-08 13:00:00,183.44,183.62,181.77,181.96,11014.0,172.3928,172.562,170.8234,171.002,11014.0
2022-11-08 13:30:00,181.7,182.06,181.35,181.66,17944.0,170.7576,171.0959,170.4287,170.72,17944.0
2022-11-08 14:00:00,181.61,181.88,180.31,180.31,8973.0,170.673,170.9268,169.4513,169.4513,8973.0
2022-11-08 14:30:00,180.35,181.55,180.09,181.37,12875.0,169.4889,170.6167,169.2446,170.4475,12875.0
2022-11-08 15:00:00,181.4,182.56,181.4,182.56,12730.0,170.4757,171.5658,170.4757,171.5658,12730.0
2022-11-08 15:30:00,182.54,183.29,182.19,182.71,88767.0,171.547,172.2519,171.2181,171.7068,88767.0
2022-11-09 09:30:00,181.35,181.85,180.7,181.14,24421.0,170.4287,170.8986,169.8178,170.2314,24421.0
2022-11-09 10:00:00,181.15,182.07,181.14,181.42,27867.0,170.2407,171.1053,170.2314,170.4945,27867.0
2022-11-09 10:30:00,181.34,181.83,180.28,180.49,24742.0,170.4193,170.8798,169.4231,169.6205,24742.0
2022-11-09 11:00:00,180.48,180.8,179.85,179.94,35394.0,169.6111,169.9118,169.019,169.1036,35394.0
2022-11-09 11:30:00,179.92,180.56,179.62,179.95,18855.0,169.0848,169.6863,168.8029,169.113,18855.0
2022-11-09 12:00:00,179.97,180.1,178.92,179.11,21937.0,169.1318,169.254,168.145,168.3236,21937.0
2022-11-09 12:30:00,179.13,179.35,178.6,178.85,13154.0,168.3424,168.5491,167.8443,168.0793,13154.0
2022-11-09 13:00:00,178.8,179.04,178.48,178.84,12734.0,168.0323,168.2578,167.7315,168.0699,12734.0
2022-11-09 13:30:00,178.78,178.78,176.93,177.19,20810.0,168.0135,168.0135,166.2749,166.5192,20810.0
2022-11-09 14:00:00,177.25,177.61,176.71,176.75,34042.0,166.5756,166.9139,166.0681,166.1057,34042.0
2022-11-09 14:30:00,176.7,176.81,176.15,176.34,26705.0,166.0587,166.1621,165.5419,165.7204,26705.0
2022-11-09 15:00:00,176.3,176.99,175.9,176.63,66525.0,165.6828,166.3313,165.3069,165.993,66525.0
2022-11-09 15:30:00,176.63,176.63,175.24,175.44,146843.0,165.993,165.993,164.6867,164.8746,146843.0
2022-11-10 09:30:00,180.8,183.53,180.8,183.46,28998.0,169.9118,172.4774,169.9118,172.4116,28998.0
2022-11-10 10:00:00,183.62,185.27,183.53,184.48,23113.0,172.562,174.1126,172.4774,173.3702,23113.0
2022-11-10 10:30:00,184.36,184.63,183.2,184.12,49172.0,173.2574,173.5112,172.1673,173.0319,49172.0
2022-11-10 11:00:00,184.12,184.53,183.57,183.86,26823.0,173.0319,173.4172,172.515,172.7875,26823.0
2022-11-10 11:30:00,183.92,184.56,183.85,183.89,24638.0,172.8439,173.4454,172.7781,172.8157,24638.0
2022-11-10 12:00:00,184.0,184.01,182.45,182.54,35999.0,172.9191,172.9285,171.4625,171.547,35999.0
2022-11-10 12:30:00,182.51,182.53,181.12,181.17,25991.0,171.5188,171.5376,170.2126,170.2595,25991.0
2022-11-10 13:00:00,181.17,182.06,181.17,182.0,23605.0,170.2595,171.0959,170.2595,171.0396,23605.0
2022-11-10 13:30:00,181.94,182.25,181.44,181.59,39556.0,170.9832,171.2745,170.5133,170.6543,39556.0
2022-11-10 14:00:00,181.45,182.39,181.45,182.39,37937.0,170.5227,171.4061,170.5227,171.4061,37937.0
2022-11-10 14:30:00,182.27,182.44,181.75,182.44,28353.0,171.2933,171.4531,170.8046,171.4531,28353.0
2022-11-10 15:00:00,182.45,183.26,182.33,182.82,33536.0,171.4625,172.2237,171.3497,171.8102,33536.0
2022-11-10 15:30:00,182.82,183.62,182.81,183.56,119182.0,171.8102,172.562,171.8008,172.5056,119182.0
2022-11-11 09:30:00,183.29,184.35,181.81,182.16,37025.0,172.2519,173.248,170.861,171.1899,37025.0
2022-11-11 10:00:00,182.02,182.03,180.4,180.98,15069.0,171.0584,171.0678,169.5359,170.081,15069.0
2022-11-11 10:30:00,180.89,181.79,180.46,181.68,34982.0,169.9964,170.8422,169.5923,170.7388,34982.0
2022-11-11 11:00:00,181.69,182.85,181.38,182.73,19599.0,170.7482,171.8384,170.4569,171.7256,19599.0
2022-11-11 11:30:00,182.65,184.33,182.65,184.17,17715.0,171.6504,173.2292,171.6504,173.0789,17715.0
2022-11-11 12:00:00,184.11,184.83,183.85,184.73,28334.0,173.0225,173.6991,172.7781,173.6052,28334.0
2022-11-11 12:30:00,184.79,184.91,183.7,183.85,12646.0,173.6615,173.7743,172.6372,172.7781,12646.0
2022-11-11 13:00:00,183.93,185.21,183.87,185.21,16413.0,172.8533,174.0562,172.7969,174.0562,16413.0
2022-11-11 13:30:00,185.33,185.8,185.17,185.8,18517.0,174.169,174.6107,174.0187,174.6107,18517.0
2022-11-11 14:00:00,185.8,187.17,185.74,187.17,20593.0,174.6107,175.8982,174.5543,175.8982,20593.0
2022-11-11 14:30:00,187.15,187.58,186.99,187.17,23215.0,175.8794,176.2835,175.7291,175.8982,23215.0
2022-11-11 15:00:00,187.12,187.29,186.02,186.38,30176.0,175.8512,176.011,174.8175,175.1558,30176.0
2022-11-11 15:30:00,186.27,186.56,185.75,186.5,104315.0,175.0524,175.3249,174.5637,175.2686,104315.0
2022-11-14 09:30:00,186.97,189.28,186.4,189.28,19821.0,175.7103,177.8811,175.1746,177.8811,19821.0
2022-11-14 10:00:00,189.37,189.74,187.74,187.9,34187.0,177.9657,178.3134,176.4339,176.5842,34187.0
2022-11-14 10:30:00,187.81,188.35,187.06,187.4,33840.0,176.4997,177.0071,175.7948,176.1144,33840.0
2022-11-14 11:00:00,187.49,187.57,185.45,185.87,27389.0,176.1989,176.2741,174.2818,174.6765,27389.0
2022-11-14 11:30:00,185.9,186.78,185.51,186.65,22534.0,174.7047,175.5317,174.3382,175.4095,22534.0
2022-11-14 12:00:00,186.52,187.22,186.52,186.81,22569.0,175.2874,175.9452,175.2874,175.5599,22569.0
2022-11-14 12:30:00,186.74,188.01,186.73,187.05,27261.0,175.4941,176.6876,175.4847,175.7854,27261.0
2022-11-14 13:00:00,187.0,187.13,186.57,187.06,15535.0,175.7384,175.8606,175.3343,175.7948,15535.0
2022-11-14 13:30:00,186.98,187.72,186.86,187.31,26196.0,175.7197,176.4151,175.6069,176.0298,26196.0
2022-11-14 14:00:00,187.27,187.29,186.28,186.66,21913.0,175.9922,176.011,175.0618,175.4189,21913.0
2022-11-14 14:30:00,186.67,186.71,185.98,186.17,23643.0,175.4283,175.4659,174.7799,174.9584,23643.0
2022-11-14 15:00:00,186.23,186.55,185.49,185.81,26976.0,175.0148,175.3155,174.3194,174.6201,26976.0
2022-11-14 15:30:00,185.84,185.93,183.65,183.83,125172.0,174.6483,174.7329,172.5902,172.7594,125172.0
2022-11-15 09:30:00,184.53,185.94,178.33,179.66,110293.0,173.4172,174.7423,167.5906,168.8405,110293.0
2022-11-15 10:00:00,179.74,182.1,179.17,182.1,74544.0,168.9157,171.1335,168.38,171.1335,74544.0
2022-11-15 10:30:00,182.11,184.5,181.87,184.08,70306.0,171.1429,173.389,170.9174,172.9943,70306.0
2022-11-15 11:00:00,183.92,184.63,183.09,184.36,29143.0,172.8439,173.5112,172.0639,173.2574,29143.0
2022-11-15 11:30:00,184.34,185.14,184.0,184.54,24554.0,173.2386,173.9905,172.9191,173.4266,24554.0
2022-11-15 12:00:00,184.45,185.02,183.33,183.44,34502.0,173.342,173.8777,172.2895,172.3928,34502.0
2022-11-15 12:30:00,183.5,184.43,183.44,184.29,21807.0,172.4492,173.3232,172.3928,173.1917,21807.0
2022-11-15 13:00:00,184.32,184.44,183.25,183.43,41205.0,173.2198,173.3326,172.2143,172.3834,41205.0
2022-11-15 13:30:00,183.58,184.31,183.44,183.82,32204.0,172.5244,173.2104,172.3928,172.75,32204.0
2022-11-15 14:00:00,183.78,185.28,183.26,184.49,33914.0,172.7124,174.122,172.2237,173.3796,33914.0
2022-11-15 14:30:00,184.52,184.75,183.79,184.61,43252.0,173.4078,173.6239,172.7218,173.4924,43252.0
2022-11-15 15:00:00,184.49,185.3,184.49,184.81,40099.0,173.3796,174.1408,173.3796,173.6803,40099.0
2022-11-15 15:30:00,184.72,184.73,183.41,184.17,192006.0,173.5958,173.6052,172.3646,173.0789,192006.0
2022-11-16 09:30:00,155.0,161.73,154.36,156.36,753998.0,145.6656,151.9903,145.0641,146.9437,753998.0
2022-11-16 10:00:00,156.29,157.28,153.55,154.0,264018.0,146.8779,147.8083,144.3029,144.7258,264018.0
2022-11-16 10:30:00,154.05,154.37,151.9,152.02,342186.0,144.7728,145.0735,142.7522,142.865,342186.0
2022-11-16 11:00:00,152.09,152.93,150.35,152.22,280064.0,142.9308,143.7202,141.2956,143.053,280064.0
2022-11-16 11:30:00,152.22,153.55,151.6,152.11,198084.0,143.053,144.3029,142.4703,142.9496,198084.0
2022-11-16 12:00:00,152.12,153.87,151.14,153.67,222228.0,142.959,144.6036,142.038,144.4157,222228.0
2022-11-16 12:30:00,153.67,154.43,153.5,154.01,178038.0,144.4157,145.1299,144.2559,144.7352,178038.0
2022-11-16 13:00:00,154.0,154.19,153.02,153.22,114212.0,144.7258,144.9043,143.8048,143.9928,114212.0
2022-11-16 13:30:00,153.29,155.61,153.2,155.01,164617.0,144.0585,146.2388,143.974,145.675,164617.0
2022-11-16 14:00:00,155.18,155.2,154.27,154.76,102819.0,145.8347,145.8535,144.9795,145.44,102819.0
2022-11-16 14:30:00,154.76,155.72,154.59,155.23,148137.0,145.44,146.3422,145.2803,145.8817,148137.0
2022-11-16 15:00:00,155.24,156.55,155.09,155.8,207996.0,145.8911,147.1222,145.7501,146.4174,207996.0
2022-11-16 15:30:00,155.87,156.68,155.44,155.93,509230.0,146.4832,147.2444,146.0791,146.5396,509230.0
2022-11-17 09:30:00,153.1,153.75,148.64,149.08,222624.0,143.88,144.4908,139.6886,140.1021,222624.0
2022-11-17 10:00:00,149.06,150.39,148.05,149.3,150359.0,140.0833,141.3332,139.1341,140.3088,150359.0
2022-11-17 10:30:00,149.33,149.61,148.25,148.45,95022.0,140.337,140.6002,139.3221,139.51,95022.0
2022-11-17 11:00:00,148.54,148.74,147.84,148.3,84369.0,139.5946,139.7826,138.9368,139.369,84369.0
2022-11-17 11:30:00,148.25,148.35,147.8,148.04,89759.0,139.3221,139.416,138.8992,139.1247,89759.0
2022-11-17 12:00:00,148.09,149.28,148.08,149.17,85890.0,139.1717,140.29,139.1623,140.1867,85890.0
2022-11-17 12:30:00,149.15,151.22,149.1,151.11,109924.0,140.1679,142.1132,140.1209,142.0098,109924.0
2022-11-17 13:00:00,151.11,151.31,150.51,151.13,79509.0,142.0098,142.1978,141.446,142.0286,79509.0
2022-11-17 13:30:00,151.13,151.15,150.13,150.47,57974.0,142.0286,142.0474,141.0888,141.4084,57974.0
2022-11-17 14:00:00,150.4,150.44,149.21,149.32,63137.0,141.3426,141.3802,140.2242,140.3276,63137.0
2022-11-17 14:30:00,149.25,149.27,148.33,148.5,71734.0,140.2618,140.2806,139.3972,139.557,71734.0
2022-11-17 15:00:00,148.51,148.83,147.48,147.77,132647.0,139.5664,139.8671,138.5984,138.871,132647.0
2022-11-17 15:30:00,147.79,148.51,147.56,148.31,274349.0,138.8898,139.5664,138.6736,139.3784,274349.0
2022-11-18 09:30:00,149.68,150.27,147.72,148.25,85611.0,140.6659,141.2204,138.824,139.3221,85611.0
2022-11-18 10:00:00,148.27,149.13,147.75,148.39,88109.0,139.3409,140.1491,138.8522,139.4536,88109.0
2022-11-18 10:30:00,148.49,149.03,147.2,147.28,108711.0,139.5476,140.0551,138.3353,138.4105,108711.0
2022-11-18 11:00:00,147.23,147.93,146.74,147.09,76344.0,138.3635,139.0213,137.903,138.2319,76344.0
2022-11-18 11:30:00,147.05,147.8,146.99,147.42,76247.0,138.1943,138.8992,138.1379,138.542,76247.0
2022-11-18 12:00:00,147.42,147.46,145.88,146.42,46967.0,138.542,138.5796,137.0948,137.6023,46967.0
2022-11-18 12:30:00,146.42,146.75,146.05,146.31,29820.0,137.6023,137.9124,137.2545,137.4989,29820.0
2022-11-18 13:00:00,146.3,146.81,146.15,146.69,30218.0,137.4895,137.9688,137.3485,137.856,30218.0
2022-11-18 13:30:00,146.69,146.77,145.59,146.08,47875.0,137.856,137.9312,136.8223,137.2827,47875.0
2022-11-18 14:00:00,146.08,146.72,146.06,146.52,29616.0,137.2827,137.8842,137.2639,137.6962,29616.0
2022-11-18 14:30:00,146.55,146.71,145.71,146.1,61571.0,137.7244,137.8748,136.935,137.3015,61571.0
2022-11-18 15:00:00,146.1,146.86,145.95,146.03,69571.0,137.3015,138.0158,137.1606,137.2358,69571.0
2022-11-18 15:30:00,146.04,147.58,146.03,147.5,258304.0,137.2452,138.6924,137.2358,138.6172,258304.0
2022-11-21 09:30:00,147.61,148.39,146.81,147.75,71202.0,138.7206,139.4536,137.9688,138.8522,71202.0
2022-11-21 10:00:00,147.78,148.9,147.71,148.68,68020.0,138.8804,139.9329,138.8146,139.7262,68020.0
2022-11-21 10:30:00,148.64,150.01,148.44,149.48,99030.0,139.6886,140.9761,139.5006,140.478,99030.0
2022-11-21 11:00:00,149.43,149.55,147.42,147.44,78953.0,140.431,140.5438,138.542,138.5608,78953.0
2022-11-21 11:30:00,147.48,147.92,146.7,146.95,48818.0,138.5984,139.0119,137.8654,138.1003,48818.0
2022-11-21 12:00:00,146.97,147.2,146.37,147.18,34883.0,138.1191,138.3353,137.5553,138.3165,34883.0
2022-11-21 12:30:00,147.14,148.36,147.11,148.27,35939.0,138.2789,139.4254,138.2507,139.3409,35939.0
2022-11-21 13:00:00,148.28,148.56,147.41,147.44,37101.0,139.3503,139.6134,138.5326,138.5608,37101.0
2022-11-21 13:30:00,147.39,148.46,147.38,148.35,33121.0,138.5139,139.5194,138.5045,139.416,33121.0
2022-11-21 14:00:00,148.36,148.41,147.67,147.67,40515.0,139.4254,139.4724,138.777,138.777,40515.0
2022-11-21 14:30:00,147.65,148.07,146.91,147.63,103931.0,138.7582,139.1529,138.0628,138.7394,103931.0
2022-11-21 15:00:00,147.68,148.36,147.67,148.34,50103.0,138.7864,139.4254,138.777,139.4066,50103.0
2022-11-21 15:30:00,148.35,148.35,147.51,148.23,224072.0,139.416,139.416,138.6266,139.3033,224072.0
2022-11-22 09:30:00,149.52,150.7,149.32,150.05,129944.0,140.5156,141.6245,140.3276,141.0137,129944.0
2022-11-22 10:00:00,150.0,151.4,149.98,151.16,58546.0,140.9667,142.2824,140.9479,142.0568,58546.0
2022-11-22 10:30:00,151.07,151.18,150.37,150.59,41626.0,141.9722,142.0756,141.3144,141.5211,41626.0
2022-11-22 11:00:00,150.66,150.78,149.83,149.84,30035.0,141.5869,141.6997,140.8069,140.8163,30035.0
2022-11-22 11:30:00,149.88,150.13,149.76,150.0,38132.0,140.8539,141.0888,140.7411,140.9667,38132.0
2022-11-22 12:00:00,150.0,150.53,149.95,150.42,20434.0,140.9667,141.4648,140.9197,141.3614,20434.0
2022-11-22 12:30:00,150.42,150.55,149.61,149.68,29400.0,141.3614,141.4835,140.6002,140.6659,29400.0
2022-11-22 13:00:00,149.64,149.76,149.09,149.26,80349.0,140.6284,140.7411,140.1115,140.2712,80349.0
2022-11-22 13:30:00,149.21,149.45,148.5,149.22,218708.0,140.2242,140.4498,139.557,140.2336,218708.0
2022-11-22 14:00:00,149.25,149.75,149.2,149.2,137477.0,140.2618,140.7317,140.2148,140.2148,137477.0
2022-11-22 14:30:00,149.19,149.44,148.86,149.31,45143.0,140.2055,140.4404,139.8953,140.3182,45143.0
2022-11-22 15:00:00,149.38,149.58,149.15,149.47,46046.0,140.384,140.572,140.1679,140.4686,46046.0
2022-11-22 15:30:00,149.46,149.65,149.36,149.55,170156.0,140.4592,140.6377,140.3652,140.5438,170156.0
2022-11-23 09:30:00,149.55,149.9,149.05,149.39,56549.0,140.5438,140.8727,140.0739,140.3934,56549.0
2022-11-23 10:00:00,149.44,150.26,148.95,149.99,210176.0,140.4404,141.211,139.9799,140.9573,210176.0
2022-11-23 10:30:00,150.07,150.34,149.67,149.91,53387.0,141.0325,141.2862,140.6565,140.8821,53387.0
2022-11-23 11:00:00,149.99,150.54,149.9,150.22,119955.0,140.9573,141.4742,140.8727,141.1734,119955.0
2022-11-23 11:30:00,150.22,150.32,149.51,150.2,185193.0,141.1734,141.2674,140.5062,141.1546,185193.0
2022-11-23 12:00:00,150.1,150.28,149.7,150.02,71719.0,141.0606,141.2298,140.6847,140.9855,71719.0
2022-11-23 12:30:00,150.02,150.18,149.48,149.66,54849.0,140.9855,141.1358,140.478,140.6471,54849.0
2022-11-23 13:00:00,149.66,150.16,149.59,149.96,92180.0,140.6471,141.117,140.5814,140.9291,92180.0
2022-11-23 13:30:00,149.96,150.11,149.6,150.0,82167.0,140.9291,141.07,140.5908,140.9667,82167.0
2022-11-23 14:00:00,150.0,150.49,149.53,149.59,136195.0,140.9667,141.4272,140.525,140.5814,136195.0
2022-11-23 14:30:00,149.59,149.92,149.43,149.88,66270.0,140.5814,140.8915,140.431,140.8539,66270.0
2022-11-23 15:00:00,149.82,150.2,149.82,150.17,58813.0,140.7975,141.1546,140.7975,141.1264,58813.0
2022-11-23 15:30:00,150.14,150.89,150.08,150.51,173066.0,141.0982,141.8031,141.0419,141.446,173066.0
2022-11-25 09:30:00,150.76,150.78,148.35,148.79,67152.0,141.6809,141.6997,139.416,139.8295,67152.0
2022-11-25 10:00:00,148.93,150.2,148.79,149.83,83314.0,139.9611,141.1546,139.8295,140.8069,83314.0
2022-11-25 10:30:00,149.84,149.94,149.27,149.37,48278.0,140.8163,140.9103,140.2806,140.3746,48278.0
2022-11-25 11:00:00,149.35,149.73,149.33,149.33,30764.0,140.3558,140.7129,140.337,140.337,30764.0
2022-11-25 11:30:00,149.33,150.0,149.21,149.93,35076.0,140.337,140.9667,140.2242,140.9009,35076.0
2022-11-25 12:00:00,149.9,149.9,149.53,149.9,29903.0,140.8727,140.8727,140.525,140.8727,29903.0
2022-11-25 12:30:00,149.96,150.08,149.5,149.99,67930.0,140.9291,141.0419,140.4968,140.9573,67930.0
2022-11-28 09:30:00,149.2,149.91,149.14,149.53,31890.0,140.2148,140.8821,140.1585,140.525,31890.0
2022-11-28 10:00:00,149.61,149.83,149.27,149.71,25525.0,140.6002,140.8069,140.2806,140.6941,25525.0
2022-11-28 10:30:00,149.61,149.69,148.67,149.11,43307.0,140.6002,140.6753,139.7168,140.1303,43307.0
2022-11-28 11:00:00,149.1,150.29,149.06,150.25,24272.0,140.1209,141.2392,140.0833,141.2016,24272.0
2022-11-28 11:30:00,150.24,150.25,149.98,150.11,24825.0,141.1922,141.2016,140.9479,141.07,24825.0
2022-11-28 12:00:00,150.13,151.21,149.95,151.21,65816.0,141.0888,142.1038,140.9197,142.1038,65816.0
2022-11-28 12:30:00,151.18,151.18,150.39,150.49,24492.0,142.0756,142.0756,141.3332,141.4272,24492.0
2022-11-28 13:00:00,150.45,151.29,150.45,151.22,34126.0,141.3896,142.179,141.3896,142.1132,34126.0
2022-11-28 13:30:00,151.28,152.1,151.24,151.66,35846.0,142.1696,142.9402,142.132,142.5267,35846.0
2022-11-28 14:00:00,151.61,152.0,151.59,151.94,40601.0,142.4797,142.8462,142.4609,142.7898,40601.0
2022-11-28 14:30:00,151.97,152.16,151.46,152.16,27481.0,142.818,142.9966,142.3387,142.9966,27481.0
2022-11-28 15:00:00,152.1,152.16,151.39,151.41,49044.0,142.9402,142.9966,142.273,142.2918,49044.0
2022-11-28 15:30:00,151.41,151.53,150.62,150.68,161872.0,142.2918,142.4045,141.5493,141.6057,161872.0
2022-11-29 09:30:00,150.34,150.67,148.36,149.01,40804.0,141.2862,141.5963,139.4254,140.0363,40804.0
2022-11-29 10:00:00,149.06,149.85,148.53,149.85,45701.0,140.0833,140.8257,139.5852,140.8257,45701.0
2022-11-29 10:30:00,149.76,149.93,148.72,148.94,44788.0,140.7411,140.9009,139.7638,139.9705,44788.0
2022-11-29 11:00:00,149.01,149.21,147.87,148.0,52756.0,140.0363,140.2242,138.9649,139.0871,52756.0
2022-11-29 11:30:00,147.93,148.12,147.6,147.91,26813.0,139.0213,139.1999,138.7112,139.0025,26813.0
2022-11-29 12:00:00,147.93,148.0,147.09,147.4,44270.0,139.0213,139.0871,138.2319,138.5232,44270.0
2022-11-29 12:30:00,147.43,148.19,147.31,148.12,32238.0,138.5514,139.2657,138.4387,139.1999,32238.0
2022-11-29 13:00:00,148.05,148.37,147.45,147.55,30755.0,139.1341,139.4348,138.5702,138.6642,30755.0
2022-11-29 13:30:00,147.49,147.89,147.45,147.89,19362.0,138.6078,138.9837,138.5702,138.9837,19362.0
2022-11-29 14:00:00,147.93,148.44,147.74,147.77,25114.0,139.0213,139.5006,138.8428,138.871,25114.0
2022-11-29 14:30:00,147.76,147.78,147.1,147.34,38192.0,138.8616,138.8804,138.2413,138.4669,38192.0
2022-11-29 15:00:00,147.26,147.35,146.5,146.54,57439.0,138.3917,138.4763,137.6774,137.715,57439.0
2022-11-29 15:30:00,146.54,147.95,146.5,147.88,183999.0,137.715,139.0401,137.6774,138.9743,183999.0
2022-11-30 09:30:00,147.34,147.55,145.83,146.13,55418.0,138.4669,138.6642,137.0478,137.3297,55418.0
2022-11-30 10:00:00,146.25,146.26,145.14,145.14,37436.0,137.4425,137.4519,136.3994,136.3994,37436.0
2022-11-30 10:30:00,145.24,146.43,145.19,146.27,39751.0,136.4933,137.6117,136.4463,137.4613,39751.0
2022-11-30 11:00:00,146.34,147.09,146.18,146.81,32321.0,137.5271,138.2319,137.3767,137.9688,32321.0
2022-11-30 11:30:00,146.87,146.99,146.53,146.71,37825.0,138.0252,138.1379,137.7056,137.8748,37825.0
2022-11-30 12:00:00,146.71,146.75,145.9,146.07,25036.0,137.8748,137.9124,137.1136,137.2733,25036.0
2022-11-30 12:30:00,146.1,146.63,145.97,146.63,25210.0,137.3015,137.7996,137.1794,137.7996,25210.0
2022-11-30 13:00:00,146.66,147.02,146.58,147.0,30924.0,137.8278,138.1661,137.7526,138.1473,30924.0
2022-11-30 13:30:00,146.98,149.0,146.85,149.0,59306.0,138.1285,140.0269,138.0064,140.0269,59306.0
2022-11-30 14:00:00,149.0,149.99,148.71,149.91,72763.0,140.0269,140.9573,139.7544,140.8821,72763.0
2022-11-30 14:30:00,149.92,150.1,149.39,149.66,82535.0,140.8915,141.0606,140.3934,140.6471,82535.0
2022-11-30 15:00:00,149.72,150.41,149.64,150.29,44244.0,140.7035,141.352,140.6284,141.2392,44244.0
2022-11-30 15:30:00,150.25,151.0,150.2,150.95,112535.0,141.2016,141.9064,141.1546,141.8595,112535.0
2022-12-01 09:30:00,151.8,152.94,150.67,151.34,44564.0,142.6583,143.7296,141.5963,142.226,44564.0
2022-12-01 10:00:00,151.34,151.67,150.4,150.52,20304.0,142.226,142.5361,141.3426,141.4554,20304.0
2022-12-01 10:30:00,150.5,151.11,150.0,151.11,31059.0,141.4366,142.0098,140.9667,142.0098,31059.0
2022-12-01 11:00:00,151.01,151.29,150.49,150.52,20081.0,141.9158,142.179,141.4272,141.4554,20081.0
2022-12-01 11:30:00,150.61,151.09,150.58,150.84,21423.0,141.5399,141.991,141.5117,141.7561,21423.0
2022-12-01 12:00:00,150.8,151.0,150.36,150.94,15104.0,141.7185,141.9064,141.305,141.8501,15104.0
2022-12-01 12:30:00,151.0,151.46,151.0,151.25,13947.0,141.9064,142.3387,141.9064,142.1414,13947.0
2022-12-01 13:00:00,151.19,151.32,150.67,150.84,17572.0,142.085,142.2072,141.5963,141.7561,17572.0
2022-12-01 13:30:00,150.79,150.81,149.57,149.72,68859.0,141.7091,141.7279,140.5626,140.7035,68859.0
2022-12-01 14:00:00,149.81,151.2,149.71,151.17,25324.0,140.7881,142.0944,140.6941,142.0662,25324.0
2022-12-01 14:30:00,151.17,151.93,151.1,151.88,47441.0,142.0662,142.7804,142.0004,142.7335,47441.0
2022-12-01 15:00:00,151.85,152.14,151.59,151.71,43357.0,142.7053,142.9778,142.4609,142.5737,43357.0
2022-12-01 15:30:00,151.66,152.07,151.18,151.31,96651.0,142.5267,142.912,142.0756,142.1978,96651.0
2022-12-02 09:30:00,150.08,150.58,148.08,148.17,58527.0,141.0419,141.5117,139.1623,139.2469,58527.0
2022-12-02 10:00:00,148.35,148.68,148.04,148.34,29990.0,139.416,139.7262,139.1247,139.4066,29990.0
2022-12-02 10:30:00,148.29,148.85,147.76,148.59,42989.0,139.3597,139.8859,138.8616,139.6416,42989.0
2022-12-02 11:00:00,148.69,149.65,148.43,149.5,82750.0,139.7356,140.6377,139.4912,140.4968,82750.0
2022-12-02 11:30:00,149.65,150.34,149.65,150.33,19987.0,140.6377,141.2862,140.6377,141.2768,19987.0
2022-12-02 12:00:00,150.32,150.72,150.19,150.42,16140.0,141.2674,141.6433,141.1452,141.3614,16140.0
2022-12-02 12:30:00,150.39,150.53,149.87,149.91,30534.0,141.3332,141.4648,140.8445,140.8821,30534.0
2022-12-02 13:00:00,149.84,150.42,149.84,150.13,38534.0,140.8163,141.3614,140.8163,141.0888,38534.0
2022-12-02 13:30:00,150.11,150.46,149.95,150.31,25156.0,141.07,141.399,140.9197,141.258,25156.0
2022-12-02 14:00:00,150.34,151.25,150.32,151.25,32042.0,141.2862,142.1414,141.2674,142.1414,32042.0
2022-12-02 14:30:00,151.22,152.06,150.98,151.94,57767.0,142.1132,142.9026,141.8877,142.7898,57767.0
2022-12-02 15:00:00,151.94,152.56,151.93,152.29,45865.0,142.7898,143.3725,142.7804,143.1188,45865.0
2022-12-02 15:30:00,152.28,153.14,152.12,153.04,182671.0,143.1094,143.9176,142.959,143.8236,182671.0
2022-12-05 09:30:00,151.79,152.8,150.59,150.59,63135.0,142.6489,143.598,141.5211,141.5211,63135.0
2022-12-05 10:00:00,150.58,151.84,150.29,151.25,58291.0,141.5117,142.6959,141.2392,142.1414,58291.0
2022-12-05 10:30:00,151.44,152.63,151.31,152.46,50322.0,142.32,143.4383,142.1978,143.2785,50322.0
2022-12-05 11:00:00,152.49,152.61,150.35,150.66,46635.0,143.3067,143.4195,141.2956,141.5869,46635.0
2022-12-05 11:30:00,150.65,151.09,150.48,150.49,14400.0,141.5775,141.991,141.4178,141.4272,14400.0
2022-12-05 12:00:00,150.58,151.09,150.41,150.8,17042.0,141.5117,141.991,141.352,141.7185,17042.0
2022-12-05 12:30:00,150.92,150.95,149.58,149.7,17811.0,141.8313,141.8595,140.572,140.6847,17811.0
2022-12-05 13:00:00,149.87,149.88,149.05,149.29,28368.0,140.8445,140.8539,140.0739,140.2994,28368.0
2022-12-05 13:30:00,149.33,149.6,148.63,148.63,17267.0,140.337,140.5908,139.6792,139.6792,17267.0
2022-12-05 14:00:00,148.58,148.97,148.34,148.5,27958.0,139.6322,139.9987,139.4066,139.557,27958.0
2022-12-05 14:30:00,148.57,148.58,148.0,148.31,23546.0,139.6228,139.6322,139.0871,139.3784,23546.0
2022-12-05 15:00:00,148.34,148.9,148.32,148.69,23657.0,139.4066,139.9329,139.3878,139.7356,23657.0
2022-12-05 15:30:00,148.72,148.97,147.95,148.37,126371.0,139.7638,139.9987,139.0401,139.4348,126371.0
2022-12-06 09:30:00,147.96,148.97,147.05,147.12,65241.0,139.0495,139.9987,138.1943,138.2601,65241.0
2022-12-06 10:00:00,147.22,147.42,146.22,146.6,35843.0,138.3541,138.542,137.4143,137.7714,35843.0
2022-12-06 10:30:00,146.66,146.91,145.93,146.58,29372.0,137.8278,138.0628,137.1418,137.7526,29372.0
2022-12-06 11:00:00,146.55,146.58,145.69,145.98,22248.0,137.7244,137.7526,136.9162,137.1888,22248.0
2022-12-06 11:30:00,146.08,146.33,145.8,146.29,15360.0,137.2827,137.5177,137.0196,137.4801,15360.0
2022-12-06 12:00:00,146.34,146.78,146.09,146.33,19622.0,137.5271,137.9406,137.2921,137.5177,19622.0
2022-12-06 12:30:00,146.38,146.73,146.28,146.41,15905.0,137.5647,137.8936,137.4707,137.5929,15905.0
2022-12-06 13:00:00,146.42,146.61,146.18,146.31,13585.0,137.6023,137.7808,137.3767,137.4989,13585.0
2022-12-06 13:30:00,146.38,146.5,145.28,145.32,36016.0,137.5647,137.6774,136.5309,136.5685,36016.0
2022-12-06 14:00:00,145.32,145.36,144.24,144.26,100314.0,136.5685,136.6061,135.5536,135.5723,100314.0
2022-12-06 14:30:00,144.26,144.49,144.07,144.21,119043.0,135.5723,135.7885,135.3938,135.5254,119043.0
2022-12-06 15:00:00,144.18,144.36,143.72,143.88,123148.0,135.4972,135.6663,135.0649,135.2152,123148.0
2022-12-06 15:30:00,143.98,145.75,143.98,145.54,183749.0,135.3092,136.9726,135.3092,136.7753,183749.0
2022-12-07 09:30:00,145.15,146.11,144.75,145.51,39725.0,136.4087,137.3109,136.0328,136.7471,39725.0
2022-12-07 10:00:00,145.32,146.4,144.77,145.9,241109.0,136.5685,137.5835,136.0516,137.1136,241109.0
2022-12-07 10:30:00,145.92,147.77,145.53,147.77,110660.0,137.1324,138.871,136.7659,138.871,110660.0
2022-12-07 11:00:00,147.77,148.03,147.64,147.95,34072.0,138.871,139.1153,138.7488,139.0401,34072.0
2022-12-07 11:30:00,148.03,148.06,147.02,147.84,41342.0,139.1153,139.1435,138.1661,138.9368,41342.0
2022-12-07 12:00:00,147.76,148.03,147.5,147.57,39631.0,138.8616,139.1153,138.6172,138.683,39631.0
2022-12-07 12:30:00,147.65,148.14,147.49,147.79,43805.0,138.7582,139.2187,138.6078,138.8898,43805.0
2022-12-07 13:00:00,147.84,148.01,147.19,147.36,44939.0,138.9368,139.0965,138.3259,138.4857,44939.0
2022-12-07 13:30:00,147.35,147.45,147.05,147.35,70064.0,138.4763,138.5702,138.1943,138.4763,70064.0
2022-12-07 14:00:00,147.41,147.49,146.59,146.97,61152.0,138.5326,138.6078,137.762,138.1191,61152.0
2022-12-07 14:30:00,146.9,147.17,146.82,147.16,38502.0,138.0534,138.3071,137.9782,138.2977,38502.0
2022-12-07 15:00:00,147.16,147.25,146.79,147.08,35434.0,138.2977,138.3823,137.95,138.2225,35434.0
2022-12-07 15:30:00,147.11,147.3,146.58,146.58,176132.0,138.2507,138.4293,137.7526,137.7526,176132.0
2022-12-08 09:30:00,146.37,147.68,146.06,147.48,36458.0,137.5553,138.7864,137.2639,138.5984,36458.0
2022-12-08 10:00:00,147.52,148.32,147.46,148.22,27222.0,138.636,139.3878,138.5796,139.2939,27222.0
2022-12-08 10:30:00,148.23,148.53,148.08,148.24,20632.0,139.3033,139.5852,139.1623,139.3127,20632.0
2022-12-08 11:00:00,148.24,148.34,147.25,147.56,23268.0,139.3127,139.4066,138.3823,138.6736,23268.0
2022-12-08 11:30:00,147.58,148.22,147.57,148.09,15919.0,138.6924,139.2939,138.683,139.1717,15919.0
2022-12-08 12:00:00,148.09,148.37,147.79,148.09,18098.0,139.1717,139.4348,138.8898,139.1717,18098.0
2022-12-08 12:30:00,148.09,148.17,147.86,148.1,18866.0,139.1717,139.2469,138.9555,139.1811,18866.0
2022-12-08 13:00:00,148.1,148.2,147.79,147.89,28284.0,139.1811,139.2751,138.8898,138.9837,28284.0
2022-12-08 13:30:00,147.93,148.19,147.77,147.83,15076.0,139.0213,139.2657,138.871,138.9274,15076.0
2022-12-08 14:00:00,147.76,147.78,147.03,147.29,15821.0,138.8616,138.8804,138.1755,138.4199,15821.0
2022-12-08 14:30:00,147.23,147.57,146.7,146.83,78376.0,138.3635,138.683,137.8654,137.9876,78376.0
2022-12-08 15:00:00,146.77,146.82,146.46,146.65,33387.0,137.9312,137.9782,137.6399,137.8184,33387.0
2022-12-08 15:30:00,146.66,146.74,146.22,146.61,89950.0,137.8278,137.903,137.4143,137.7808,89950.0
2022-12-09 09:30:00,145.23,146.4,144.92,146.28,31051.0,136.4839,137.5835,136.1926,137.4707,31051.0
2022-12-09 10:00:00,146.45,146.46,145.88,146.31,22295.0,137.6305,137.6399,137.0948,137.4989,22295.0
2022-12-09 10:30:00,146.45,147.46,146.44,147.42,30422.0,137.6305,138.5796,137.6211,138.542,30422.0
2022-12-09 11:00:00,147.46,147.56,147.07,147.09,18099.0,138.5796,138.6736,138.2131,138.2319,18099.0
2022-12-09 11:30:00,147.01,147.26,146.65,147.02,13483.0,138.1567,138.3917,137.8184,138.1661,13483.0
2022-12-09 12:00:00,146.95,147.09,146.7,146.94,17962.0,138.1003,138.2319,137.8654,138.091,17962.0
2022-12-09 12:30:00,146.9,147.0,146.47,146.74,23338.0,138.0534,138.1473,137.6493,137.903,23338.0
2022-12-09 13:00:00,146.82,147.18,146.59,147.18,36846.0,137.9782,138.3165,137.762,138.3165,36846.0
2022-12-09 13:30:00,147.16,147.43,146.74,146.75,27467.0,138.2977,138.5514,137.903,137.9124,27467.0
2022-12-09 14:00:00,146.8,146.83,146.26,146.83,47961.0,137.9594,137.9876,137.4519,137.9876,47961.0
2022-12-09 14:30:00,146.8,147.12,146.63,146.87,26335.0,137.9594,138.2601,137.7996,138.0252,26335.0
2022-12-09 15:00:00,146.92,147.06,146.61,146.61,33809.0,138.0722,138.2037,137.7808,137.7808,33809.0
2022-12-09 15:30:00,146.69,146.7,145.69,145.85,126200.0,137.856,137.8654,136.9162,137.0666,126200.0
2022-12-12 09:30:00,145.87,146.56,145.24,145.31,44917.0,137.0854,137.7338,136.4933,136.5591,44917.0
2022-12-12 10:00:00,145.12,145.4,143.93,144.17,30478.0,136.3806,136.6437,135.2622,135.4878,30478.0
2022-12-12 10:30:00,144.1,144.53,143.82,144.46,32899.0,135.422,135.8261,135.1588,135.7603,32899.0
2022-12-12 11:00:00,144.39,145.01,144.19,144.87,36225.0,135.6945,136.2772,135.5066,136.1456,36225.0
2022-12-12 11:30:00,144.83,144.96,144.54,144.63,18800.0,136.108,136.2302,135.8355,135.9201,18800.0
2022-12-12 12:00:00,144.67,145.0,144.56,145.0,23457.0,135.9577,136.2678,135.8543,136.2678,23457.0
2022-12-12 12:30:00,144.93,145.1,144.82,144.94,21787.0,136.202,136.3618,136.0986,136.2114,21787.0
2022-12-12 13:00:00,144.9,145.05,144.58,144.75,24891.0,136.1738,136.3148,135.8731,136.0328,24891.0
2022-12-12 13:30:00,144.76,145.2,144.72,145.2,20661.0,136.0422,136.4557,136.0046,136.4557,20661.0
2022-12-12 14:00:00,145.21,145.29,145.08,145.14,23565.0,136.4651,136.5403,136.343,136.3994,23565.0
2022-12-12 14:30:00,145.13,145.66,145.01,145.56,29777.0,136.39,136.888,136.2772,136.7941,29777.0
2022-12-12 15:00:00,145.66,146.09,145.66,145.89,37358.0,136.888,137.2921,136.888,137.1042,37358.0
2022-12-12 15:30:00,145.91,146.08,145.68,145.89,121058.0,137.123,137.2827,136.9068,137.1042,121058.0
2022-12-13 09:30:00,148.85,149.07,146.33,147.04,68967.0,139.8859,140.0927,137.5177,138.1849,68967.0
2022-12-13 10:00:00,147.12,148.03,146.31,146.31,39091.0,138.2601,139.1153,137.4989,137.4989,39091.0
2022-12-13 10:30:00,146.39,147.11,146.25,146.75,33241.0,137.5741,138.2507,137.4425,137.9124,33241.0
2022-12-13 11:00:00,146.86,147.43,146.72,147.22,26549.0,138.0158,138.5514,137.8842,138.3541,26549.0
2022-12-13 11:30:00,147.19,147.52,146.55,146.77,28149.0,138.3259,138.636,137.7244,137.9312,28149.0
2022-12-13 12:00:00,146.71,146.92,145.34,145.44,38685.0,137.8748,138.0722,136.5873,136.6813,38685.0
2022-12-13 12:30:00,145.4,145.45,144.94,145.35,52792.0,136.6437,136.6907,136.2114,136.5967,52792.0
2022-12-13 13:00:00,145.39,146.25,145.36,146.04,24425.0,136.6343,137.4425,136.6061,137.2452,24425.0
2022-12-13 13:30:00,146.1,146.21,145.8,145.89,24077.0,137.3015,137.4049,137.0196,137.1042,24077.0
2022-12-13 14:00:00,145.89,146.18,145.46,145.87,20104.0,137.1042,137.3767,136.7001,137.0854,20104.0
2022-12-13 14:30:00,145.84,146.5,145.66,145.81,31784.0,137.0572,137.6774,136.888,137.029,31784.0
2022-12-13 15:00:00,145.78,145.82,145.05,145.81,24115.0,137.0008,137.0384,136.3148,137.029,24115.0
2022-12-13 15:30:00,145.84,146.37,145.63,145.7,98302.0,137.0572,137.5553,136.8598,136.9256,98302.0
2022-12-14 09:30:00,144.99,145.86,144.48,144.75,41885.0,136.2584,137.076,135.7791,136.0328,41885.0
2022-12-14 10:00:00,144.8,144.86,143.82,144.17,58164.0,136.0798,136.1362,135.1588,135.4878,58164.0
2022-12-14 10:30:00,144.27,145.79,144.26,145.73,36041.0,135.5817,137.0102,135.5723,136.9538,36041.0
2022-12-14 11:00:00,145.62,145.93,144.76,145.1,46749.0,136.8504,137.1418,136.0422,136.3618,46749.0
2022-12-14 11:30:00,145.1,145.13,144.57,144.8,22967.0,136.3618,136.39,135.8637,136.0798,22967.0
2022-12-14 12:00:00,144.81,144.84,144.04,144.52,66982.0,136.0892,136.1174,135.3656,135.8167,66982.0
2022-12-14 12:30:00,144.51,144.84,144.51,144.75,38687.0,135.8073,136.1174,135.8073,136.0328,38687.0
2022-12-14 13:00:00,144.71,145.34,144.68,144.77,40016.0,135.9952,136.5873,135.9671,136.0516,40016.0
2022-12-14 13:30:00,144.81,145.57,144.67,145.03,90421.0,136.0892,136.8035,135.9577,136.296,90421.0
2022-12-14 14:00:00,145.0,145.04,143.27,143.52,57879.0,136.2678,136.3054,134.642,134.8769,57879.0
2022-12-14 14:30:00,143.44,143.62,141.88,143.26,54821.0,134.8017,134.9709,133.3357,134.6326,54821.0
2022-12-14 15:00:00,143.28,144.31,143.04,143.33,50992.0,134.6514,135.6193,134.4258,134.6984,50992.0
2022-12-14 15:30:00,143.26,143.75,142.78,143.42,128521.0,134.6326,135.0931,134.1815,134.7829,128521.0
2022-12-15 09:30:00,140.86,141.84,140.13,140.72,93469.0,133.7634,134.6941,133.0702,133.6305,93469.0
2022-12-15 10:00:00,140.75,141.54,140.47,141.28,30464.0,133.659,134.4092,133.3931,134.1623,30464.0
2022-12-15 10:30:00,141.26,142.68,140.99,142.67,41120.0,134.1433,135.4918,133.8869,135.4823,41120.0
2022-12-15 11:00:00,142.68,143.2,142.39,142.93,43281.0,135.4918,135.9856,135.2164,135.7292,43281.0
2022-12-15 11:30:00,142.89,143.23,142.18,142.3,27270.0,135.6912,136.014,135.0169,135.1309,27270.0
2022-12-15 12:00:00,142.36,142.47,141.8,142.14,20805.0,135.1879,135.2923,134.6561,134.979,20805.0
2022-12-15 12:30:00,142.19,142.46,141.67,141.7,24396.0,135.0264,135.2828,134.5326,134.5611,24396.0
2022-12-15 13:00:00,141.7,142.07,141.68,142.07,20156.0,134.5611,134.9125,134.5421,134.9125,20156.0
2022-12-15 13:30:00,142.1,142.9,142.07,142.64,18223.0,134.941,135.7007,134.9125,135.4538,18223.0
2022-12-15 14:00:00,142.71,142.8,142.42,142.68,22473.0,135.5202,135.6057,135.2448,135.4918,22473.0
2022-12-15 14:30:00,142.63,143.01,142.55,143.01,39347.0,135.4443,135.8051,135.3683,135.8051,39347.0
2022-12-15 15:00:00,143.06,143.42,142.6,143.03,45294.0,135.8526,136.1945,135.4158,135.8241,45294.0
2022-12-15 15:30:00,143.08,143.4,142.53,143.23,122923.0,135.8716,136.1755,135.3493,136.014,122923.0
2022-12-16 09:30:00,141.44,142.33,140.83,141.44,68452.0,134.3142,135.1594,133.735,134.3142,68452.0
2022-12-16 10:00:00,141.55,141.59,140.61,140.8,24093.0,134.4187,134.4567,133.526,133.7065,24093.0
2022-12-16 10:30:00,140.78,141.07,140.31,140.83,33493.0,133.6875,133.9629,133.2412,133.735,33493.0
2022-12-16 11:00:00,140.85,140.95,140.28,140.8,31740.0,133.7539,133.8489,133.2127,133.7065,31740.0
2022-12-16 11:30:00,140.84,141.45,140.84,141.12,16223.0,133.7445,134.3237,133.7445,134.0103,16223.0
2022-12-16 12:00:00,141.15,141.15,140.11,140.14,20669.0,134.0388,134.0388,133.0512,133.0797,20669.0
2022-12-16 12:30:00,140.16,140.74,140.04,140.08,17671.0,133.0987,133.6495,132.9848,133.0227,17671.0
2022-12-16 13:00:00,140.03,140.04,138.79,138.97,56404.0,132.9753,132.9848,131.7977,131.9687,56404.0
2022-12-16 13:30:00,138.97,140.18,138.83,140.01,32952.0,131.9687,133.1177,131.8357,132.9563,32952.0
2022-12-16 14:00:00,139.9,140.39,139.85,140.11,29161.0,132.8518,133.3171,132.8043,133.0512,29161.0
2022-12-16 14:30:00,140.1,140.83,140.03,140.73,34178.0,133.0417,133.735,132.9753,133.64,34178.0
2022-12-16 15:00:00,140.7,140.75,140.26,140.4,30573.0,133.6115,133.659,133.1937,133.3266,30573.0
2022-12-16 15:30:00,140.45,140.81,139.92,140.04,133629.0,133.3741,133.716,132.8708,132.9848,133629.0
2022-12-19 09:30:00,140.75,141.54,140.19,141.13,67753.0,133.659,134.4092,133.1272,134.0198,67753.0
2022-12-19 10:00:00,141.12,141.68,140.63,140.99,54541.0,134.0103,134.5421,133.545,133.8869,54541.0
2022-12-19 10:30:00,140.92,141.28,140.74,141.15,29182.0,133.8204,134.1623,133.6495,134.0388,29182.0
2022-12-19 11:00:00,141.1,141.92,140.87,141.87,27795.0,133.9914,134.77,133.7729,134.7226,27795.0
2022-12-19 11:30:00,141.9,142.32,141.45,142.05,27147.0,134.751,135.1499,134.3237,134.8935,27147.0
2022-12-19 12:00:00,142.02,142.41,141.65,141.65,20136.0,134.865,135.2354,134.5136,134.5136,20136.0
2022-12-19 12:30:00,141.58,142.18,141.33,142.04,18184.0,134.4472,135.0169,134.2098,134.884,18184.0
2022-12-19 13:00:00,142.04,142.06,140.89,140.94,24999.0,134.884,134.903,133.7919,133.8394,24999.0
2022-12-19 13:30:00,140.95,141.15,140.66,140.67,30555.0,133.8489,134.0388,133.5735,133.583,30555.0
2022-12-19 14:00:00,140.74,140.96,140.51,140.9,24599.0,133.6495,133.8584,133.4311,133.8014,24599.0
2022-12-19 14:30:00,140.94,141.15,140.65,140.8,42062.0,133.8394,134.0388,133.564,133.7065,42062.0
2022-12-19 15:00:00,140.78,140.78,140.3,140.59,46541.0,133.6875,133.6875,133.2317,133.507,46541.0
2022-12-19 15:30:00,140.59,141.03,140.49,140.87,91700.0,133.507,133.9249,133.4121,133.7729,91700.0
2022-12-20 09:30:00,140.0,141.49,139.9,140.2,36317.0,132.9468,134.3617,132.8518,133.1367,36317.0
2022-12-20 10:00:00,140.12,141.14,140.02,141.09,32732.0,133.0607,134.0293,132.9658,133.9819,32732.0
2022-12-20 10:30:00,141.13,141.45,140.89,141.09,20427.0,134.0198,134.3237,133.7919,133.9819,20427.0
2022-12-20 11:00:00,141.09,141.25,139.68,139.72,26012.0,133.9819,134.1338,132.6429,132.6809,26012.0
2022-12-20 11:30:00,139.75,140.16,139.15,139.31,23035.0,132.7094,133.0987,132.1396,132.2915,23035.0
2022-12-20 12:00:00,139.34,139.44,138.94,139.34,18178.0,132.32,132.415,131.9402,132.32,18178.0
2022-12-20 12:30:00,139.3,139.43,138.89,139.42,18253.0,132.282,132.4055,131.8927,132.396,18253.0
2022-12-20 13:00:00,139.43,140.04,139.42,139.82,19386.0,132.4055,132.9848,132.396,132.7758,19386.0
2022-12-20 13:30:00,139.78,139.93,139.36,139.4,27723.0,132.7379,132.8803,132.339,132.377,27723.0
2022-12-20 14:00:00,139.39,140.46,139.28,140.44,36541.0,132.3675,133.3836,132.263,133.3646,36541.0
2022-12-20 14:30:00,140.44,140.45,140.02,140.31,34119.0,133.3646,133.3741,132.9658,133.2412,34119.0
2022-12-20 15:00:00,140.33,140.34,139.43,139.63,33477.0,133.2601,133.2696,132.4055,132.5954,33477.0
2022-12-20 15:30:00,139.64,139.93,139.22,139.39,90177.0,132.6049,132.8803,132.2061,132.3675,90177.0
2022-12-21 09:30:00,140.24,140.55,139.2,139.88,28435.0,133.1747,133.4691,132.1871,132.8328,28435.0
2022-12-21 10:00:00,139.9,140.65,139.77,140.65,17938.0,132.8518,133.564,132.7284,133.564,17938.0
2022-12-21 10:30:00,140.62,141.33,140.51,141.27,20104.0,133.5355,134.2098,133.4311,134.1528,20104.0
2022-12-21 11:00:00,141.34,141.75,141.26,141.35,11981.0,134.2193,134.6086,134.1433,134.2288,11981.0
2022-12-21 11:30:00,141.4,141.45,141.13,141.27,11514.0,134.2762,134.3237,134.0198,134.1528,11514.0
2022-12-21 12:00:00,141.24,141.24,140.91,140.93,23000.0,134.1243,134.1243,133.8109,133.8299,23000.0
2022-12-21 12:30:00,140.9,141.3,140.9,141.21,10969.0,133.8014,134.1813,133.8014,134.0958,10969.0
2022-12-21 13:00:00,141.25,141.65,141.24,141.41,12168.0,134.1338,134.5136,134.1243,134.2857,12168.0
2022-12-21 13:30:00,141.45,141.84,141.31,141.78,14255.0,134.3237,134.6941,134.1908,134.6371,14255.0
2022-12-21 14:00:00,141.74,142.1,141.45,141.52,27382.0,134.5991,134.941,134.3237,134.3902,27382.0
2022-12-21 14:30:00,141.49,141.77,141.37,141.66,21312.0,134.3617,134.6276,134.2477,134.5231,21312.0
2022-12-21 15:00:00,141.66,142.0,141.66,141.85,37568.0,134.5231,134.846,134.5231,134.7036,37568.0
2022-12-21 15:30:00,141.84,142.35,141.7,142.29,101087.0,134.6941,135.1784,134.5611,135.1214,101087.0
2022-12-22 09:30:00,140.54,140.8,139.11,139.48,29491.0,133.4596,133.7065,132.1016,132.453,29491.0
2022-12-22 10:00:00,139.3,139.51,138.52,139.12,31315.0,132.282,132.4815,131.5413,132.1111,31315.0
2022-12-22 10:30:00,139.12,139.28,138.81,139.08,14945.0,132.1111,132.263,131.8167,132.0731,14945.0
2022-12-22 11:00:00,138.92,139.15,138.6,139.05,24275.0,131.9212,132.1396,131.6173,132.0446,24275.0
2022-12-22 11:30:00,139.05,139.26,138.98,139.26,14981.0,132.0446,132.2441,131.9782,132.2441,14981.0
2022-12-22 12:00:00,139.34,139.5,139.06,139.21,13703.0,132.32,132.472,132.0541,132.1966,13703.0
2022-12-22 12:30:00,139.16,139.18,138.84,139.04,12364.0,132.1491,132.1681,131.8452,132.0351,12364.0
2022-12-22 13:00:00,139.02,139.68,138.97,139.67,10917.0,132.0161,132.6429,131.9687,132.6334,10917.0
2022-12-22 13:30:00,139.54,139.64,139.02,139.36,11684.0,132.5099,132.6049,132.0161,132.339,11684.0
2022-12-22 14:00:00,139.39,140.27,139.3,140.27,11796.0,132.3675,133.2032,132.282,133.2032,11796.0
2022-12-22 14:30:00,140.27,141.52,140.2,141.52,30283.0,133.2032,134.3902,133.1367,134.3902,30283.0
2022-12-22 15:00:00,141.52,142.27,141.33,142.16,53172.0,134.3902,135.1024,134.2098,134.9979,53172.0
2022-12-22 15:30:00,142.13,142.35,141.35,142.09,96333.0,134.9695,135.1784,134.2288,134.9315,96333.0
2022-12-23 09:30:00,141.9,142.4,141.51,141.92,12895.0,134.751,135.2259,134.3807,134.77,12895.0
2022-12-23 10:00:00,142.1,142.99,142.0,142.81,11110.0,134.941,135.7861,134.846,135.6152,11110.0
2022-12-23 10:30:00,142.83,142.98,142.16,142.39,12143.0,135.6342,135.7766,134.9979,135.2164,12143.0
2022-12-23 11:00:00,142.34,142.61,142.33,142.52,8049.0,135.1689,135.4253,135.1594,135.3398,8049.0
2022-12-23 11:30:00,142.55,143.35,142.54,143.25,20828.0,135.3683,136.128,135.3588,136.033,20828.0
2022-12-23 12:00:00,143.24,143.5,143.24,143.34,9147.0,136.0235,136.2704,136.0235,136.1185,9147.0
2022-12-23 12:30:00,143.31,143.59,143.19,143.3,10827.0,136.09,136.3559,135.9761,136.0805,10827.0
2022-12-23 13:00:00,143.34,143.47,142.97,143.09,17708.0,136.1185,136.242,135.7671,135.8811,17708.0
2022-12-23 13:30:00,143.1,143.29,142.78,142.98,15185.0,135.8906,136.071,135.5867,135.7766,15185.0
2022-12-23 14:00:00,142.94,143.14,142.67,142.67,13683.0,135.7387,135.9286,135.4823,135.4823,13683.0
2022-12-23 14:30:00,142.68,143.35,142.68,143.35,20033.0,135.4918,136.128,135.4918,136.128,20033.0
2022-12-23 15:00:00,143.39,143.59,143.24,143.47,25009.0,136.166,136.3559,136.0235,136.242,25009.0
2022-12-23 15:30:00,143.49,143.59,142.92,143.28,75608.0,136.2609,136.3559,135.7197,136.0615,75608.0
2022-12-27 09:30:00,143.28,143.83,141.83,142.64,23449.0,136.0615,136.5838,134.6846,135.4538,23449.0
2022-12-27 10:00:00,142.52,143.3,142.04,143.0,33546.0,135.3398,136.0805,134.884,135.7956,33546.0
2022-12-27 10:30:00,142.93,143.66,142.92,143.66,25486.0,135.7292,136.4224,135.7197,136.4224,25486.0
2022-12-27 11:00:00,143.64,144.28,143.59,144.0,22785.0,136.4034,137.0111,136.3559,136.7452,22785.0
2022-12-27 11:30:00,144.02,144.22,143.8,144.13,14808.0,136.7642,136.9542,136.5553,136.8687,14808.0
2022-12-27 12:00:00,144.07,144.56,144.07,144.28,18954.0,136.8117,137.277,136.8117,137.0111,18954.0
2022-12-27 12:30:00,144.24,144.57,144.12,144.18,14886.0,136.9732,137.2865,136.8592,136.9162,14886.0
2022-12-27 13:00:00,144.14,144.57,144.14,144.19,11660.0,136.8782,137.2865,136.8782,136.9257,11660.0
2022-12-27 13:30:00,144.09,144.2,143.77,143.79,18791.0,136.8307,136.9352,136.5268,136.5458,18791.0
2022-12-27 14:00:00,143.79,144.09,143.63,143.69,24209.0,136.5458,136.8307,136.3939,136.4509,24209.0
2022-12-27 14:30:00,143.68,143.98,143.47,143.87,14970.0,136.4414,136.7263,136.242,136.6218,14970.0
2022-12-27 15:00:00,143.88,144.65,143.8,144.55,28277.0,136.6313,137.3625,136.5553,137.2675,28277.0
2022-12-27 15:30:00,144.6,145.08,144.58,145.01,105968.0,137.315,137.7708,137.296,137.7044,105968.0
2022-12-28 09:30:00,144.95,146.6,144.33,146.5,34983.0,137.6474,139.2143,137.0586,139.1193,34983.0
2022-12-28 10:00:00,146.38,146.56,145.69,145.69,26742.0,139.0053,139.1763,138.3501,138.3501,26742.0
2022-12-28 10:30:00,145.77,146.34,145.77,145.83,18662.0,138.4261,138.9674,138.4261,138.4831,18662.0
2022-12-28 11:00:00,145.8,145.96,145.32,145.69,17562.0,138.4546,138.6065,137.9987,138.3501,17562.0
2022-12-28 11:30:00,145.73,145.91,145.23,145.23,10074.0,138.3881,138.559,137.9133,137.9133,10074.0
2022-12-28 12:00:00,145.04,145.5,144.96,145.16,17049.0,137.7329,138.1697,137.6569,137.8468,17049.0
2022-12-28 12:30:00,145.17,145.47,145.0,145.22,15080.0,137.8563,138.1412,137.6949,137.9038,15080.0
2022-12-28 13:00:00,145.19,146.08,145.19,145.71,19435.0,137.8753,138.7205,137.8753,138.3691,19435.0
2022-12-28 13:30:00,145.71,145.91,145.4,145.8,18817.0,138.3691,138.559,138.0747,138.4546,18817.0
2022-12-28 14:00:00,145.77,145.85,145.6,145.72,15688.0,138.4261,138.502,138.2646,138.3786,15688.0
2022-12-28 14:30:00,145.73,146.04,145.64,145.73,18656.0,138.3881,138.6825,138.3026,138.3881,18656.0
2022-12-28 15:00:00,145.76,145.76,144.89,145.01,22688.0,138.4166,138.4166,137.5904,137.7044,22688.0
2022-12-28 15:30:00,145.06,145.4,145.0,145.29,87952.0,137.7518,138.0747,137.6949,137.9703,87952.0
2022-12-29 09:30:00,146.11,146.9,146.11,146.88,40509.0,138.7489,139.4991,138.7489,139.4802,40509.0
2022-12-29 10:00:00,146.85,146.86,146.19,146.19,23743.0,139.4517,139.4612,138.8249,138.8249,23743.0
2022-12-29 10:30:00,146.18,146.59,146.06,146.42,28801.0,138.8154,139.2048,138.7015,139.0433,28801.0
2022-12-29 11:00:00,146.46,146.57,145.9,146.29,14324.0,139.0813,139.1858,138.5495,138.9199,14324.0
2022-12-29 11:30:00,146.38,146.75,146.38,146.52,14261.0,139.0053,139.3567,139.0053,139.1383,14261.0
2022-12-29 12:00:00,146.53,146.61,146.38,146.38,22831.0,139.1478,139.2238,139.0053,139.0053,22831.0
2022-12-29 12:30:00,146.39,146.57,146.26,146.56,15521.0,139.0148,139.1858,138.8914,139.1763,15521.0
2022-12-29 13:00:00,146.47,146.59,146.14,146.41,63967.0,139.0908,139.2048,138.7774,139.0338,63967.0
2022-12-29 13:30:00,146.38,146.62,146.22,146.42,24160.0,139.0053,139.2333,138.8534,139.0433,24160.0
2022-12-29 14:00:00,146.42,146.69,146.41,146.53,24248.0,139.0433,139.2997,139.0338,139.1478,24248.0
2022-12-29 14:30:00,146.52,146.62,146.09,146.13,24066.0,139.1383,139.2333,138.73,138.7679,24066.0
2022-12-29 15:00:00,146.07,146.09,145.67,145.71,16338.0,138.711,138.73,138.3311,138.3691,16338.0
2022-12-29 15:30:00,145.71,146.35,145.71,146.31,80145.0,138.3691,138.9769,138.3691,138.9389,80145.0
2022-12-30 09:30:00,145.55,146.49,145.02,146.44,21460.0,138.2172,139.1098,137.7139,139.0623,21460.0
2022-12-30 10:00:00,146.4,146.88,146.07,146.5,43572.0,139.0243,139.4802,138.711,139.1193,43572.0
2022-12-30 10:30:00,146.5,146.55,145.64,145.67,16979.0,139.1193,139.1668,138.3026,138.3311,16979.0
2022-12-30 11:00:00,145.76,146.15,145.76,146.02,11709.0,138.4166,138.7869,138.4166,138.6635,11709.0
2022-12-30 11:30:00,146.07,146.46,146.02,146.3,17279.0,138.711,139.0813,138.6635,138.9294,17279.0
2022-12-30 12:00:00,146.29,146.95,146.28,146.86,88118.0,138.9199,139.5466,138.9104,139.4612,88118.0
2022-12-30 12:30:00,146.85,147.07,146.36,146.58,71144.0,139.4517,139.6606,138.9864,139.1953,71144.0
2022-12-30 13:00:00,146.56,147.27,146.56,146.99,29009.0,139.1763,139.8505,139.1763,139.5846,29009.0
2022-12-30 13:30:00,147.02,147.45,146.55,146.75,40229.0,139.6131,140.0214,139.1668,139.3567,40229.0
2022-12-30 14:00:00,146.71,146.8,146.5,146.75,20573.0,139.3187,139.4042,139.1193,139.3567,20573.0
2022-12-30 14:30:00,146.73,146.78,146.32,146.5,17339.0,139.3377,139.3852,138.9484,139.1193,17339.0
2022-12-30 15:00:00,146.55,146.94,146.54,146.73,35694.0,139.1668,139.5371,139.1573,139.3377,35694.0
2022-12-30 15:30:00,146.8,147.25,146.75,147.04,146940.0,139.4042,139.8315,139.3567,139.6321,146940.0
2023-01-03 09:30:00,146.16,147.46,146.0,146.41,104509.0,138.7964,140.0309,138.6445,139.0338,104509.0
2023-01-03 10:00:00,146.32,149.03,146.32,148.69,62209.0,138.9484,141.5218,138.9484,141.199,62209.0
2023-01-03 10:30:00,148.73,150.52,148.58,149.4,40307.0,141.237,142.9368,141.0945,141.8732,40307.0
2023-01-03 11:00:00,149.37,149.81,148.66,149.56,29930.0,141.8447,142.2625,141.1705,142.0251,29930.0
2023-01-03 11:30:00,149.57,149.64,148.73,149.08,32596.0,142.0346,142.1011,141.237,141.5693,32596.0
2023-01-03 12:00:00,149.12,149.42,148.62,148.77,28171.0,141.6073,141.8922,141.1325,141.2749,28171.0
2023-01-03 12:30:00,148.88,149.4,148.7,149.4,12699.0,141.3794,141.8732,141.2085,141.8732,12699.0
2023-01-03 13:00:00,149.39,149.81,149.23,149.64,22784.0,141.8637,142.2625,141.7118,142.1011,22784.0
2023-01-03 13:30:00,149.65,150.32,149.3,150.19,54389.0,142.1106,142.7468,141.7782,142.6234,54389.0
2023-01-03 14:00:00,150.17,150.41,149.84,150.34,34757.0,142.6044,142.8323,142.291,142.7658,34757.0
2023-01-03 14:30:00,150.23,150.69,149.6,150.58,39662.0,142.6614,143.0982,142.0631,142.9937,39662.0
2023-01-03 15:00:00,150.57,151.44,150.43,151.43,44888.0,142.9843,143.8104,142.8513,143.8009,44888.0
2023-01-03 15:30:00,151.45,151.66,150.93,151.53,163885.0,143.8199,144.0193,143.3261,143.8959,163885.0
2023-01-04 09:30:00,152.73,153.09,151.7,152.71,66454.0,145.0354,145.3773,144.0573,145.0164,66454.0
2023-01-04 10:00:00,152.5,152.96,150.89,151.53,17417.0,144.817,145.2538,143.2881,143.8959,17417.0
2023-01-04 10:30:00,151.45,152.0,151.21,152.0,23096.0,143.8199,144.3422,143.592,144.3422,23096.0
2023-01-04 11:00:00,152.05,153.28,152.03,153.28,24851.0,144.3897,145.5577,144.3707,145.5577,24851.0
2023-01-04 11:30:00,153.28,154.38,153.27,154.28,25043.0,145.5577,146.6023,145.5482,146.5073,25043.0
2023-01-04 12:00:00,154.29,154.5,153.62,153.7,12296.0,146.5168,146.7163,145.8806,145.9566,12296.0
2023-01-04 12:30:00,153.67,154.0,153.62,153.62,17834.0,145.9281,146.2414,145.8806,145.8806,17834.0
2023-01-04 13:00:00,153.61,154.08,153.48,153.58,12965.0,145.8711,146.3174,145.7476,145.8426,12965.0
2023-01-04 13:30:00,153.63,153.84,152.85,153.05,39440.0,145.8901,146.0895,145.1494,145.3393,39440.0
2023-01-04 14:00:00,152.74,153.47,152.02,152.09,30107.0,145.0449,145.7381,144.3612,144.4277,30107.0
2023-01-04 14:30:00,151.98,152.32,151.78,151.99,23527.0,144.3232,144.6461,144.1333,144.3327,23527.0
2023-01-04 15:00:00,152.02,152.29,151.47,151.53,26951.0,144.3612,144.6176,143.8389,143.8959,26951.0
2023-01-04 15:30:00,151.43,151.95,151.22,151.88,115590.0,143.8009,144.2947,143.6015,144.2283,115590.0
2023-01-05 09:30:00,150.45,151.26,149.88,151.19,36673.0,142.8703,143.6395,142.329,143.573,36673.0
2023-01-05 10:00:00,151.39,152.17,150.95,152.17,45215.0,143.7629,144.5036,143.3451,144.5036,45215.0
2023-01-05 10:30:00,152.18,152.7,152.13,152.26,14523.0,144.5131,145.0069,144.4657,144.5891,14523.0
2023-01-05 11:00:00,152.38,153.14,152.14,152.81,14011.0,144.7031,145.4248,144.4752,145.1114,14011.0
2023-01-05 11:30:00,152.72,152.93,152.5,152.69,13506.0,145.0259,145.2254,144.817,144.9974,13506.0
2023-01-05 12:00:00,152.69,153.47,152.69,153.33,16428.0,144.9974,145.7381,144.9974,145.6052,16428.0
2023-01-05 12:30:00,153.33,153.58,152.5,152.63,17093.0,145.6052,145.8426,144.817,144.9405,17093.0
2023-01-05 13:00:00,152.63,153.37,152.28,153.23,29084.0,144.9405,145.6432,144.6081,145.5102,29084.0
2023-01-05 13:30:00,153.26,153.46,152.89,153.03,22571.0,145.5387,145.7287,145.1874,145.3203,22571.0
2023-01-05 14:00:00,153.03,153.46,153.03,153.32,13480.0,145.3203,145.7287,145.3203,145.5957,13480.0
2023-01-05 14:30:00,153.34,154.44,153.33,154.01,33879.0,145.6147,146.6593,145.6052,146.2509,33879.0
2023-01-05 15:00:00,154.01,154.01,153.08,153.13,24138.0,146.2509,146.2509,145.3678,145.4153,24138.0
2023-01-05 15:30:00,153.09,153.27,152.66,153.11,108870.0,145.3773,145.5482,144.969,145.3963,108870.0
2023-01-06 09:30:00,153.67,154.57,153.45,154.12,25813.0,145.9281,146.7827,145.7192,146.3554,25813.0
2023-01-06 10:00:00,154.3,155.0,153.62,153.66,35379.0,146.5263,147.1911,145.8806,145.9186,35379.0
2023-01-06 10:30:00,153.67,154.89,153.66,154.84,27562.0,145.9281,147.0866,145.9186,147.0391,27562.0
2023-01-06 11:00:00,154.86,155.2,153.34,153.66,47776.0,147.0581,147.381,145.6147,145.9186,47776.0
2023-01-06 11:30:00,153.53,154.19,153.33,153.92,18697.0,145.7951,146.4219,145.6052,146.1655,18697.0
2023-01-06 12:00:00,153.96,154.36,153.93,153.99,17219.0,146.2035,146.5833,146.175,146.232,17219.0
2023-01-06 12:30:00,153.96,154.01,153.52,153.56,9520.0,146.2035,146.2509,145.7856,145.8236,9520.0
2023-01-06 13:00:00,153.54,154.04,153.37,153.92,17240.0,145.8046,146.2794,145.6432,146.1655,17240.0
2023-01-06 13:30:00,154.0,154.94,153.94,154.87,14004.0,146.2414,147.1341,146.1845,147.0676,14004.0
2023-01-06 14:00:00,154.86,155.31,154.71,155.2,12663.0,147.0581,147.4854,146.9157,147.381,12663.0
2023-01-06 14:30:00,155.16,155.74,155.16,155.56,21584.0,147.343,147.8938,147.343,147.7229,21584.0
2023-01-06 15:00:00,155.56,155.7,154.73,154.74,25374.0,147.7229,147.8558,146.9347,146.9442,25374.0
2023-01-06 15:30:00,154.69,154.86,153.97,153.98,91111.0,146.8967,147.0581,146.213,146.2225,91111.0
2023-01-09 09:30:00,154.03,154.08,153.37,153.92,23313.0,146.2699,146.3174,145.6432,146.1655,23313.0
2023-01-09 10:00:00,154.02,154.72,153.49,154.34,21560.0,146.2604,146.9252,145.7571,146.5643,21560.0
2023-01-09 10:30:00,154.25,155.0,153.81,154.62,13189.0,146.4789,147.1911,146.061,146.8302,13189.0
2023-01-09 11:00:00,154.7,154.92,154.23,154.23,13311.0,146.9062,147.1151,146.4599,146.4599,13311.0
2023-01-09 11:30:00,154.13,155.0,153.97,155.0,20869.0,146.3649,147.1911,146.213,147.1911,20869.0
2023-01-09 12:00:00,155.08,155.12,154.56,154.91,14966.0,147.267,147.305,146.7732,147.1056,14966.0
2023-01-09 12:30:00,154.95,154.95,154.08,154.21,14527.0,147.1436,147.1436,146.3174,146.4409,14527.0
2023-01-09 13:00:00,154.22,154.98,153.66,154.98,19367.0,146.4504,147.1721,145.9186,147.1721,19367.0
2023-01-09 13:30:00,154.91,154.93,154.29,154.3,21646.0,147.1056,147.1246,146.5168,146.5263,21646.0
2023-01-09 14:00:00,154.41,154.5,153.66,153.72,20172.0,146.6308,146.7163,145.9186,145.9756,20172.0
2023-01-09 14:30:00,153.71,153.76,152.62,152.62,22333.0,145.9661,146.0135,144.931,144.931,22333.0
2023-01-09 15:00:00,152.68,152.75,152.2,152.31,45700.0,144.9879,145.0544,144.5321,144.6366,45700.0
2023-01-09 15:30:00,152.3,152.82,152.15,152.32,143108.0,144.6271,145.1209,144.4847,144.6461,143108.0
2023-01-10 09:30:00,152.0,152.83,151.87,152.66,23405.0,144.3422,145.1304,144.2188,144.969,23405.0
2023-01-10 10:00:00,152.58,152.71,151.99,152.07,18583.0,144.893,145.0164,144.3327,144.4087,18583.0
2023-01-10 10:30:00,152.0,152.69,151.27,152.69,15227.0,144.3422,144.9974,143.649,144.9974,15227.0
2023-01-10 11:00:00,152.76,153.08,152.46,152.56,9083.0,145.0639,145.3678,144.779,144.874,9083.0
2023-01-10 11:30:00,152.58,153.63,152.44,153.17,42248.0,144.893,145.8901,144.76,145.4533,42248.0
2023-01-10 12:00:00,153.16,153.16,152.11,152.12,14290.0,145.4438,145.4438,144.4467,144.4562,14290.0
2023-01-10 12:30:00,152.12,152.38,151.62,152.14,11373.0,144.4562,144.7031,143.9814,144.4752,11373.0
2023-01-10 13:00:00,152.08,152.45,151.91,152.39,14067.0,144.4182,144.7695,144.2567,144.7126,14067.0
2023-01-10 13:30:00,152.35,152.79,152.3,152.58,13787.0,144.6746,145.0924,144.6271,144.893,13787.0
2023-01-10 14:00:00,152.68,152.69,152.19,152.29,8096.0,144.9879,144.9974,144.5226,144.6176,8096.0
2023-01-10 14:30:00,152.32,152.41,151.55,151.63,24556.0,144.6461,144.7316,143.9149,143.9908,24556.0
2023-01-10 15:00:00,151.64,152.37,151.58,152.2,22207.0,144.0003,144.6936,143.9434,144.5321,22207.0
2023-01-10 15:30:00,152.22,152.38,151.91,151.99,113913.0,144.5511,144.7031,144.2567,144.3327,113913.0
2023-01-11 09:30:00,152.68,154.39,152.68,154.14,23258.0,144.9879,146.6118,144.9879,146.3744,23258.0
2023-01-11 10:00:00,154.41,154.87,154.08,154.08,16918.0,146.6308,147.0676,146.3174,146.3174,16918.0
2023-01-11 10:30:00,154.07,154.07,153.29,153.39,18716.0,146.3079,146.3079,145.5672,145.6622,18716.0
2023-01-11 11:00:00,153.49,153.9,153.44,153.66,9617.0,145.7571,146.1465,145.7097,145.9186,9617.0
2023-01-11 11:30:00,153.75,153.82,153.04,153.21,9129.0,146.004,146.0705,145.3298,145.4912,9129.0
2023-01-11 12:00:00,153.22,153.48,153.14,153.36,8088.0,145.5007,145.7476,145.4248,145.6337,8088.0
2023-01-11 12:30:00,153.35,153.56,153.15,153.37,9797.0,145.6242,145.8236,145.4343,145.6432,9797.0
2023-01-11 13:00:00,153.41,153.45,153.01,153.38,15599.0,145.6812,145.7192,145.3013,145.6527,15599.0
2023-01-11 13:30:00,153.37,153.62,153.16,153.22,14141.0,145.6432,145.8806,145.4438,145.5007,14141.0
2023-01-11 14:00:00,153.28,153.33,153.1,153.17,14169.0,145.5577,145.6052,145.3868,145.4533,14169.0
2023-01-11 14:30:00,153.16,153.29,153.04,153.08,13655.0,145.4438,145.5672,145.3298,145.3678,13655.0
2023-01-11 15:00:00,153.08,153.22,152.8,153.04,17049.0,145.3678,145.5007,145.1019,145.3298,17049.0
2023-01-11 15:30:00,153.03,153.38,152.66,153.26,91235.0,145.3203,145.6527,144.969,145.5387,91235.0
2023-01-12 09:30:00,152.92,153.12,148.9,149.78,64197.0,145.2159,145.4058,141.3984,142.2341,64197.0
2023-01-12 10:00:00,149.95,152.0,149.89,151.78,46856.0,142.3955,144.3422,142.3385,144.1333,46856.0
2023-01-12 10:30:00,151.65,152.28,150.89,152.15,33399.0,144.0098,144.6081,143.2881,144.4847,33399.0
2023-01-12 11:00:00,151.99,152.47,151.59,152.38,26538.0,144.3327,144.7885,143.9529,144.7031,26538.0
2023-01-12 11:30:00,152.4,152.47,151.59,151.94,21662.0,144.7221,144.7885,143.9529,144.2852,21662.0
2023-01-12 12:00:00,151.98,152.85,151.83,152.35,29842.0,144.3232,145.1494,144.1808,144.6746,29842.0
2023-01-12 12:30:00,152.46,153.34,152.45,153.04,26284.0,144.779,145.6147,144.7695,145.3298,26284.0
2023-01-12 13:00:00,153.0,153.14,151.96,152.1,27787.0,145.2918,145.4248,144.3042,144.4372,27787.0
2023-01-12 13:30:00,152.09,153.25,151.84,153.09,32144.0,144.4277,145.5292,144.1903,145.3773,32144.0
2023-01-12 14:00:00,153.13,153.17,152.59,152.66,27859.0,145.4153,145.4533,144.9025,144.969,27859.0
2023-01-12 14:30:00,152.64,152.95,152.42,152.85,22785.0,144.95,145.2443,144.741,145.1494,22785.0
2023-01-12 15:00:00,152.84,153.02,152.28,152.33,33422.0,145.1399,145.3108,144.6081,144.6556,33422.0
2023-01-12 15:30:00,152.28,152.56,152.05,152.14,136988.0,144.6081,144.874,144.3897,144.4752,136988.0
2023-01-13 09:30:00,150.35,151.96,150.35,151.24,32736.0,142.7753,144.3042,142.7753,143.6205,32736.0
2023-01-13 10:00:00,150.98,151.46,150.66,150.82,35453.0,143.3736,143.8294,143.0697,143.2217,35453.0
2023-01-13 10:30:00,150.82,151.25,149.98,151.25,35026.0,143.2217,143.63,142.424,143.63,35026.0
2023-01-13 11:00:00,151.32,152.0,151.2,151.64,27390.0,143.6965,144.3422,143.5825,144.0003,27390.0
2023-01-13 11:30:00,151.64,151.64,150.94,151.19,25830.0,144.0003,144.0003,143.3356,143.573,25830.0
2023-01-13 12:00:00,151.11,151.71,150.92,151.71,19388.0,143.497,144.0668,143.3166,144.0668,19388.0
2023-01-13 12:30:00,151.62,151.71,151.22,151.33,16370.0,143.9814,144.0668,143.6015,143.706,16370.0
2023-01-13 13:00:00,151.37,151.37,150.02,150.06,31963.0,143.7439,143.7439,142.462,142.4999,31963.0
2023-01-13 13:30:00,150.02,150.34,149.91,150.15,26754.0,142.462,142.7658,142.3575,142.5854,26754.0
2023-01-13 14:00:00,150.19,150.26,150.02,150.09,26284.0,142.6234,142.6899,142.462,142.5284,26284.0
2023-01-13 14:30:00,150.12,150.19,149.75,150.0,29729.0,142.5569,142.6234,142.2056,142.443,29729.0
2023-01-13 15:00:00,150.0,151.03,149.94,150.8,45310.0,142.443,143.4211,142.386,143.2027,45310.0
2023-01-13 15:30:00,150.8,151.09,150.64,151.03,135711.0,143.2027,143.4781,143.0507,143.4211,135711.0
2023-01-17 09:30:00,150.22,151.0,149.4,149.4,30939.0,142.6519,143.3926,141.8732,141.8732,30939.0
2023-01-17 10:00:00,149.47,150.29,149.42,150.13,33559.0,141.9397,142.7184,141.8922,142.5664,33559.0
2023-01-17 10:30:00,150.04,150.45,149.42,149.42,25199.0,142.481,142.8703,141.8922,141.8922,25199.0
2023-01-17 11:00:00,149.5,149.52,148.5,148.7,53568.0,141.9682,141.9871,141.0185,141.2085,53568.0
2023-01-17 11:30:00,148.66,149.05,148.46,148.74,18884.0,141.1705,141.5408,140.9806,141.2464,18884.0
2023-01-17 12:00:00,148.68,148.92,147.99,148.28,25924.0,141.1895,141.4174,140.5342,140.8096,25924.0
2023-01-17 12:30:00,148.28,149.16,148.19,148.91,18362.0,140.8096,141.6453,140.7242,141.4079,18362.0
2023-01-17 13:00:00,148.86,148.93,148.17,148.47,27999.0,141.3604,141.4269,140.7052,140.99,27999.0
2023-01-17 13:30:00,148.43,148.62,148.4,148.61,23674.0,140.9521,141.1325,140.9236,141.123,23674.0
2023-01-17 14:00:00,148.53,148.64,148.26,148.43,30370.0,141.047,141.1515,140.7906,140.9521,30370.0
2023-01-17 14:30:00,148.46,148.81,148.4,148.67,48928.0,140.9806,141.3129,140.9236,141.18,48928.0
2023-01-17 15:00:00,148.65,149.5,148.62,149.12,36492.0,141.161,141.9682,141.1325,141.6073,36492.0
2023-01-17 15:30:00,149.05,149.37,148.92,149.22,98973.0,141.5408,141.8447,141.4174,141.7023,98973.0
2023-01-18 09:30:00,150.0,150.62,149.67,150.49,18768.0,142.443,143.0317,142.1296,142.9083,18768.0
2023-01-18 10:00:00,150.49,150.97,150.19,150.45,15303.0,142.9083,143.3641,142.6234,142.8703,15303.0
2023-01-18 10:30:00,150.42,150.58,148.96,149.19,17229.0,142.8418,142.9937,141.4554,141.6738,17229.0
2023-01-18 11:00:00,149.41,149.47,148.31,148.57,27595.0,141.8827,141.9397,140.8381,141.085,27595.0
2023-01-18 11:30:00,148.54,148.95,148.42,148.88,15623.0,141.0565,141.4459,140.9426,141.3794,15623.0
2023-01-18 12:00:00,148.9,149.1,148.64,148.66,12371.0,141.3984,141.5883,141.1515,141.1705,12371.0
2023-01-18 12:30:00,148.66,148.73,148.25,148.28,15524.0,141.1705,141.237,140.7811,140.8096,15524.0
2023-01-18 13:00:00,148.25,148.3,147.62,147.93,40603.0,140.7811,140.8286,140.1829,140.4773,40603.0
2023-01-18 13:30:00,147.91,148.16,147.65,147.8,27914.0,140.4583,140.6957,140.2114,140.3538,27914.0
2023-01-18 14:00:00,147.79,147.85,146.95,147.05,23379.0,140.3443,140.4013,139.5466,139.6416,23379.0
2023-01-18 14:30:00,147.03,147.94,146.98,147.89,28858.0,139.6226,140.4868,139.5751,140.4393,28858.0
2023-01-18 15:00:00,147.92,148.14,147.62,147.89,22427.0,140.4678,140.6767,140.1829,140.4393,22427.0
2023-01-18 15:30:00,147.83,147.83,146.85,146.99,77690.0,140.3823,140.3823,139.4517,139.5846,77690.0
2023-01-19 09:30:00,146.0,146.22,145.34,145.41,29199.0,138.6445,138.8534,138.0177,138.0842,29199.0
2023-01-19 10:00:00,145.39,145.53,144.26,144.64,29994.0,138.0652,138.1982,136.9921,137.353,29994.0
2023-01-19 10:30:00,144.7,144.7,143.63,143.73,18101.0,137.41,137.41,136.3939,136.4889,18101.0
2023-01-19 11:00:00,143.79,144.55,143.79,144.22,14508.0,136.5458,137.2675,136.5458,136.9542,14508.0
2023-01-19 11:30:00,144.27,145.07,144.14,144.99,21767.0,137.0016,137.7613,136.8782,137.6854,21767.0
2023-01-19 12:00:00,145.09,145.19,144.42,144.49,14756.0,137.7803,137.8753,137.1441,137.2106,14756.0
2023-01-19 12:30:00,144.41,144.41,143.9,144.39,24435.0,137.1346,137.1346,136.6503,137.1156,24435.0
2023-01-19 13:00:00,144.45,144.98,144.44,144.69,21743.0,137.1726,137.6759,137.1631,137.4005,21743.0
2023-01-19 13:30:00,144.79,145.44,144.79,145.03,17759.0,137.4954,138.1127,137.4954,137.7234,17759.0
2023-01-19 14:00:00,145.09,145.5,144.82,145.37,16963.0,137.7803,138.1697,137.5239,138.0462,16963.0
2023-01-19 14:30:00,145.36,145.7,145.0,145.06,32853.0,138.0367,138.3596,137.6949,137.7518,32853.0
2023-01-19 15:00:00,145.09,145.15,144.12,144.38,62699.0,137.7803,137.8373,136.8592,137.1061,62699.0
2023-01-19 15:30:00,144.42,144.46,143.15,143.27,217481.0,137.1441,137.1821,135.9381,136.052,217481.0
2023-01-20 09:30:00,143.56,144.06,142.86,143.51,59794.0,136.3274,136.8022,135.6627,136.2799,59794.0
2023-01-20 10:00:00,143.5,143.94,143.34,143.93,51397.0,136.2704,136.6883,136.1185,136.6788,51397.0
2023-01-20 10:30:00,143.99,144.17,143.51,143.71,25420.0,136.7358,136.9067,136.2799,136.4699,25420.0
2023-01-20 11:00:00,143.63,144.44,143.62,144.14,37069.0,136.3939,137.1631,136.3844,136.8782,37069.0
2023-01-20 11:30:00,144.12,144.37,143.83,143.94,32529.0,136.8592,137.0966,136.5838,136.6883,32529.0
2023-01-20 12:00:00,144.06,144.8,144.03,144.61,27203.0,136.8022,137.5049,136.7737,137.3245,27203.0
2023-01-20 12:30:00,144.6,144.92,144.47,144.84,12997.0,137.315,137.6189,137.1916,137.5429,12997.0
2023-01-20 13:00:00,144.86,145.11,144.71,144.98,14172.0,137.5619,137.7993,137.4195,137.6759,14172.0
2023-01-20 13:30:00,144.97,145.75,144.96,145.68,18363.0,137.6664,138.4071,137.6569,138.3406,18363.0
2023-01-20 14:00:00,145.75,146.04,145.55,146.0,13472.0,138.4071,138.6825,138.2172,138.6445,13472.0
2023-01-20 14:30:00,146.07,146.26,146.03,146.14,24020.0,138.711,138.8914,138.673,138.7774,24020.0
2023-01-20 15:00:00,146.33,147.35,146.33,146.97,39956.0,138.9579,139.9265,138.9579,139.5656,39956.0
2023-01-20 15:30:00,146.97,147.55,146.61,147.5,186215.0,139.5656,140.1164,139.2238,140.0689,186215.0
2023-01-23 09:30:00,148.3,149.34,147.95,148.54,52356.0,140.8286,141.8162,140.4962,141.0565,52356.0
2023-01-23 10:00:00,148.47,148.54,147.03,147.25,27636.0,140.99,141.0565,139.6226,139.8315,27636.0
2023-01-23 10:30:00,147.1,147.78,146.85,147.39,31895.0,139.6891,140.3348,139.4517,139.9645,31895.0
2023-01-23 11:00:00,147.39,148.59,147.3,148.09,25429.0,139.9645,141.104,139.879,140.6292,25429.0
2023-01-23 11:30:00,148.16,149.08,148.16,149.08,25422.0,140.6957,141.5693,140.6957,141.5693,25422.0
2023-01-23 12:00:00,149.08,149.23,148.47,149.18,19611.0,141.5693,141.7118,140.99,141.6643,19611.0
2023-01-23 12:30:00,149.24,149.39,148.81,148.87,34936.0,141.7213,141.8637,141.3129,141.3699,34936.0
2023-01-23 13:00:00,148.86,149.15,148.75,148.81,18974.0,141.3604,141.6358,141.2559,141.3129,18974.0
2023-01-23 13:30:00,148.81,149.04,148.49,148.5,24571.0,141.3129,141.5313,141.009,141.0185,24571.0
2023-01-23 14:00:00,148.47,148.47,147.79,147.79,17582.0,140.99,140.99,140.3443,140.3443,17582.0
2023-01-23 14:30:00,147.82,148.58,147.72,147.92,31418.0,140.3728,141.0945,140.2778,140.4678,31418.0
2023-01-23 15:00:00,147.97,148.28,147.85,148.05,40013.0,140.5152,140.8096,140.4013,140.5912,40013.0
2023-01-23 15:30:00,148.05,149.02,148.03,148.58,110665.0,140.5912,141.5123,140.5722,141.0945,110665.0
2023-01-24 09:30:00,149.14,149.99,148.55,149.2,20626.0,141.6263,142.4335,141.066,141.6833,20626.0
2023-01-24 10:00:00,149.2,150.32,148.42,150.18,13015.0,141.6833,142.7468,140.9426,142.6139,13015.0
2023-01-24 10:30:00,150.38,151.42,150.17,151.41,22173.0,142.8038,143.7914,142.6044,143.7819,22173.0
2023-01-24 11:00:00,151.43,151.91,150.9,151.17,71692.0,143.8009,144.2567,143.2976,143.554,71692.0
2023-01-24 11:30:00,151.16,151.16,149.64,149.66,20480.0,143.5445,143.5445,142.1011,142.1201,20480.0
2023-01-24 12:00:00,149.59,149.59,149.08,149.25,15476.0,142.0536,142.0536,141.5693,141.7308,15476.0
2023-01-24 12:30:00,149.28,149.29,148.83,148.92,13058.0,141.7592,141.7687,141.3319,141.4174,13058.0
2023-01-24 13:00:00,148.89,149.23,148.54,148.96,13475.0,141.3889,141.7118,141.0565,141.4554,13475.0
2023-01-24 13:30:00,149.03,149.1,148.66,148.7,18395.0,141.5218,141.5883,141.1705,141.2085,18395.0
2023-01-24 14:00:00,148.68,148.68,147.88,147.99,22689.0,141.1895,141.1895,140.4298,140.5342,22689.0
2023-01-24 14:30:00,147.96,148.35,147.94,148.26,32766.0,140.5057,140.8761,140.4868,140.7906,32766.0
2023-01-24 15:00:00,148.25,148.3,147.85,147.85,28766.0,140.7811,140.8286,140.4013,140.4013,28766.0
2023-01-24 15:30:00,147.86,147.86,147.11,147.19,153047.0,140.4108,140.4108,139.6986,139.7745,153047.0
2023-01-25 09:30:00,146.48,146.64,143.22,145.05,57632.0,139.1003,139.2522,136.0045,137.7423,57632.0
2023-01-25 10:00:00,145.07,145.82,144.66,144.78,41904.0,137.7613,138.4736,137.372,137.486,41904.0
2023-01-25 10:30:00,144.78,145.84,144.7,145.59,30379.0,137.486,138.4925,137.41,138.2551,30379.0
2023-01-25 11:00:00,145.57,146.9,145.44,146.86,55558.0,138.2362,139.4991,138.1127,139.4612,55558.0
2023-01-25 11:30:00,146.94,147.24,146.62,147.03,32605.0,139.5371,139.822,139.2333,139.6226,32605.0
2023-01-25 12:00:00,147.0,147.41,146.85,147.32,18015.0,139.5941,139.9835,139.4517,139.898,18015.0
2023-01-25 12:30:00,147.4,147.4,146.82,147.25,44268.0,139.974,139.974,139.4232,139.8315,44268.0
2023-01-25 13:00:00,147.25,147.76,147.08,147.58,90426.0,139.8315,140.3158,139.6701,140.1449,90426.0
2023-01-25 13:30:00,147.62,147.81,147.13,147.72,22235.0,140.1829,140.3633,139.7176,140.2778,22235.0
2023-01-25 14:00:00,147.78,148.62,147.66,147.91,28838.0,140.3348,141.1325,140.2209,140.4583,28838.0
2023-01-25 14:30:00,147.9,148.82,147.62,148.46,32514.0,140.4488,141.3224,140.1829,140.9806,32514.0
2023-01-25 15:00:00,148.51,148.84,148.38,148.59,27288.0,141.028,141.3414,140.9046,141.104,27288.0
2023-01-25 15:30:00,148.61,149.12,148.42,149.12,119164.0,141.123,141.6073,140.9426,141.6073,119164.0
2023-01-26 09:30:00,150.24,150.99,149.22,149.22,35027.0,142.6709,143.3831,141.7023,141.7023,35027.0
2023-01-26 10:00:00,149.16,149.16,148.21,148.27,29403.0,141.6453,141.6453,140.7431,140.8001,29403.0
2023-01-26 10:30:00,148.19,148.92,148.08,148.42,12054.0,140.7242,141.4174,140.6197,140.9426,12054.0
2023-01-26 11:00:00,148.35,148.85,148.23,148.42,11972.0,140.8761,141.3509,140.7621,140.9426,11972.0
2023-01-26 11:30:00,148.48,148.91,148.35,148.81,12220.0,140.9995,141.4079,140.8761,141.3129,12220.0
2023-01-26 12:00:00,148.86,149.42,148.86,149.28,11783.0,141.3604,141.8922,141.3604,141.7592,11783.0
2023-01-26 12:30:00,149.25,149.44,148.35,148.43,17893.0,141.7308,141.9112,140.8761,140.9521,17893.0
2023-01-26 13:00:00,148.48,148.56,147.92,148.16,12088.0,140.9995,141.0755,140.4678,140.6957,12088.0
2023-01-26 13:30:00,148.16,148.74,148.11,148.34,20801.0,140.6957,141.2464,140.6482,140.8666,20801.0
2023-01-26 14:00:00,148.38,148.41,147.7,147.84,29084.0,140.9046,140.9331,140.2588,140.3918,29084.0
2023-01-26 14:30:00,147.88,148.05,147.55,147.81,17913.0,140.4298,140.5912,140.1164,140.3633,17913.0
2023-01-26 15:00:00,147.86,148.14,147.72,147.83,31171.0,140.4108,140.6767,140.2778,140.3823,31171.0
2023-01-26 15:30:00,147.8,147.88,147.39,147.6,96893.0,140.3538,140.4298,139.9645,140.1639,96893.0
2023-01-27 09:30:00,147.46,147.65,145.56,145.67,51492.0,140.0309,140.2114,138.2267,138.3311,51492.0
2023-01-27 10:00:00,145.63,145.81,144.23,144.97,91335.0,138.2931,138.4641,136.9637,137.6664,91335.0
2023-01-27 10:30:00,144.96,145.32,144.3,144.38,65259.0,137.6569,137.9987,137.0301,137.1061,65259.0
2023-01-27 11:00:00,144.36,144.6,144.19,144.38,59635.0,137.0871,137.315,136.9257,137.1061,59635.0
2023-01-27 11:30:00,144.38,145.62,144.37,145.62,50687.0,137.1061,138.2836,137.0966,138.2836,50687.0
2023-01-27 12:00:00,145.64,146.19,145.37,146.14,49013.0,138.3026,138.8249,138.0462,138.7774,49013.0
2023-01-27 12:30:00,146.14,146.76,146.14,146.21,46435.0,138.7774,139.3662,138.7774,138.8439,46435.0
2023-01-27 13:00:00,146.21,146.3,145.77,145.89,30037.0,138.8439,138.9294,138.4261,138.54,30037.0
2023-01-27 13:30:00,145.89,145.93,145.45,145.6,32980.0,138.54,138.578,138.1222,138.2646,32980.0
2023-01-27 14:00:00,145.58,146.29,145.55,146.21,38569.0,138.2456,138.9199,138.2172,138.8439,38569.0
2023-01-27 14:30:00,146.2,146.33,145.9,146.06,49934.0,138.8344,138.9579,138.5495,138.7015,49934.0
2023-01-27 15:00:00,146.04,147.0,146.04,146.99,26255.0,138.6825,139.5941,138.6825,139.5846,26255.0
2023-01-27 15:30:00,147.1,147.44,146.88,147.42,137766.0,139.6891,140.0119,139.4802,139.9929,137766.0
2023-01-30 09:30:00,147.68,150.2,147.68,149.62,39824.0,140.2398,142.6329,140.2398,142.0821,39824.0
2023-01-30 10:00:00,149.62,150.09,148.65,150.09,29951.0,142.0821,142.5284,141.161,142.5284,29951.0
2023-01-30 10:30:00,150.11,151.14,149.84,150.96,53594.0,142.5474,143.5255,142.291,143.3546,53594.0
2023-01-30 11:00:00,150.94,151.67,150.87,151.1,29982.0,143.3356,144.0288,143.2691,143.4875,29982.0
2023-01-30 11:30:00,151.23,151.94,150.57,151.94,34787.0,143.611,144.2852,142.9843,144.2852,34787.0
2023-01-30 12:00:00,151.93,152.01,151.24,151.34,25886.0,144.2757,144.3517,143.6205,143.7155,25886.0
2023-01-30 12:30:00,151.32,151.98,151.14,151.21,21402.0,143.6965,144.3232,143.5255,143.592,21402.0
2023-01-30 13:00:00,151.07,151.07,150.09,150.46,25508.0,143.4591,143.4591,142.5284,142.8798,25508.0
2023-01-30 13:30:00,150.42,150.42,149.52,149.93,24326.0,142.8418,142.8418,141.9871,142.3765,24326.0
2023-01-30 14:00:00,150.05,150.27,149.87,150.17,25189.0,142.4904,142.6994,142.3195,142.6044,25189.0
2023-01-30 14:30:00,150.12,150.84,149.97,150.56,48171.0,142.5569,143.2406,142.4145,142.9748,48171.0
2023-01-30 15:00:00,150.57,150.91,149.52,149.77,50936.0,142.9843,143.3071,141.9871,142.2246,50936.0
2023-01-30 15:30:00,149.8,150.27,149.61,149.92,104552.0,142.253,142.6994,142.0726,142.367,104552.0
2023-01-31 09:30:00,151.18,152.64,150.47,151.23,36449.0,143.5635,144.95,142.8893,143.611,36449.0
2023-01-31 10:00:00,151.31,151.4,150.24,151.4,19823.0,143.687,143.7724,142.6709,143.7724,19823.0
2023-01-31 10:30:00,151.43,151.53,151.04,151.5,21600.0,143.8009,143.8959,143.4306,143.8674,21600.0
2023-01-31 11:00:00,151.57,151.96,151.47,151.47,26265.0,143.9339,144.3042,143.8389,143.8389,26265.0
2023-01-31 11:30:00,151.39,151.61,151.11,151.53,18974.0,143.7629,143.9719,143.497,143.8959,18974.0
2023-01-31 12:00:00,151.5,151.83,151.21,151.54,17620.0,143.8674,144.1808,143.592,143.9054,17620.0
2023-01-31 12:30:00,151.55,151.55,151.09,151.2,14029.0,143.9149,143.9149,143.4781,143.5825,14029.0
2023-01-31 13:00:00,151.24,151.25,150.74,151.18,19210.0,143.6205,143.63,143.1457,143.5635,19210.0
2023-01-31 13:30:00,151.22,151.56,150.97,151.48,13756.0,143.6015,143.9244,143.3641,143.8484,13756.0
2023-01-31 14:00:00,151.52,151.65,151.28,151.29,15701.0,143.8864,144.0098,143.6585,143.668,15701.0
2023-01-31 14:30:00,151.3,152.75,151.29,152.75,32896.0,143.6775,145.0544,143.668,145.0544,32896.0
2023-01-31 15:00:00,152.76,152.85,151.65,151.68,50865.0,145.0639,145.1494,144.0098,144.0383,50865.0
2023-01-31 15:30:00,151.66,152.32,151.3,152.28,290979.0,144.0193,144.6461,143.6775,144.6081,290979.0
2023-02-01 09:30:00,151.94,153.88,150.15,153.68,61993.0,144.2852,146.1275,142.5854,145.9376,61993.0
2023-02-01 10:00:00,153.56,153.56,152.32,153.24,30353.0,145.8236,145.8236,144.6461,145.5197,30353.0
2023-02-01 10:30:00,153.23,153.6,152.17,152.46,37565.0,145.5102,145.8616,144.5036,144.779,37565.0
2023-02-01 11:00:00,152.43,152.75,152.17,152.74,8532.0,144.7505,145.0544,144.5036,145.0449,8532.0
2023-02-01 11:30:00,152.77,152.92,152.52,152.57,14390.0,145.0734,145.2159,144.836,144.8835,14390.0
2023-02-01 12:00:00,152.39,153.52,152.39,153.48,8932.0,144.7126,145.7856,144.7126,145.7476,8932.0
2023-02-01 12:30:00,153.47,153.93,153.05,153.05,43592.0,145.7381,146.175,145.3393,145.3393,43592.0
2023-02-01 13:00:00,153.1,153.3,152.75,152.91,28092.0,145.3868,145.5767,145.0544,145.2064,28092.0
2023-02-01 13:30:00,152.95,153.36,152.74,152.93,18998.0,145.2443,145.6337,145.0449,145.2254,18998.0
2023-02-01 14:00:00,152.77,153.05,152.33,152.89,24984.0,145.0734,145.3393,144.6556,145.1874,24984.0
2023-02-01 14:30:00,153.0,155.96,152.58,155.93,101654.0,145.2918,148.1027,144.893,148.0742,101654.0
2023-02-01 15:00:00,156.0,157.0,155.96,156.95,52079.0,148.1407,149.0903,148.1027,149.0428,52079.0
2023-02-01 15:30:00,156.99,157.73,156.7,156.84,141237.0,149.0808,149.7835,148.8054,148.9384,141237.0
2023-02-02 09:30:00,157.0,157.25,155.86,156.45,24830.0,149.0903,149.3277,148.0077,148.568,24830.0
2023-02-02 10:00:00,156.52,156.84,155.62,156.77,30948.0,148.6345,148.9384,147.7798,148.8719,30948.0
2023-02-02 10:30:00,156.77,157.75,156.77,157.75,26378.0,148.8719,149.8025,148.8719,149.8025,26378.0
2023-02-02 11:00:00,157.55,158.22,157.54,157.77,18739.0,149.6126,150.2488,149.6031,149.8215,18739.0
2023-02-02 11:30:00,157.77,157.91,157.39,157.69,12954.0,149.8215,149.9545,149.4607,149.7455,12954.0
2023-02-02 12:00:00,157.59,157.68,156.68,156.84,12423.0,149.6506,149.736,148.7864,148.9384,12423.0
2023-02-02 12:30:00,156.78,157.29,156.69,157.07,14844.0,148.8814,149.3657,148.7959,149.1568,14844.0
2023-02-02 13:00:00,157.16,157.52,156.94,157.3,15381.0,149.2422,149.5841,149.0333,149.3752,15381.0
2023-02-02 13:30:00,157.38,157.92,157.38,157.64,15030.0,149.4512,149.964,149.4512,149.6981,15030.0
2023-02-02 14:00:00,157.63,157.78,156.4,156.41,21249.0,149.6886,149.831,148.5205,148.53,21249.0
2023-02-02 14:30:00,156.41,156.51,155.91,156.07,27004.0,148.53,148.625,148.0552,148.2072,27004.0
2023-02-02 15:00:00,156.04,156.57,155.92,156.5,17784.0,148.1787,148.682,148.0647,148.6155,17784.0
2023-02-02 15:30:00,156.58,156.66,155.17,155.24,109783.0,148.6915,148.7674,147.3525,147.419,109783.0
2023-02-03 09:30:00,153.28,155.72,153.08,154.59,43362.0,145.5577,147.8748,145.3678,146.8017,43362.0
2023-02-03 10:00:00,154.39,154.71,152.69,152.92,30574.0,146.6118,146.9157,144.9974,145.2159,30574.0
2023-02-03 10:30:00,153.11,153.72,152.86,153.21,13668.0,145.3963,145.9756,145.1589,145.4912,13668.0
2023-02-03 11:00:00,153.14,153.52,152.96,153.39,19363.0,145.4248,145.7856,145.2538,145.6622,19363.0
2023-02-03 11:30:00,153.38,153.68,152.91,152.95,13382.0,145.6527,145.9376,145.2064,145.2443,13382.0
2023-02-03 12:00:00,153.0,153.27,152.9,153.02,7229.0,145.2918,145.5482,145.1969,145.3108,7229.0
2023-02-03 12:30:00,152.96,153.25,152.51,152.54,10341.0,145.2538,145.5292,144.8265,144.855,10341.0
2023-02-03 13:00:00,152.45,153.35,152.45,152.72,12121.0,144.7695,145.6242,144.7695,145.0259,12121.0
2023-02-03 13:30:00,152.7,152.86,152.28,152.54,10173.0,145.0069,145.1589,144.6081,144.855,10173.0
2023-02-03 14:00:00,152.52,152.9,152.32,152.49,10610.0,144.836,145.1969,144.6461,144.8075,10610.0
2023-02-03 14:30:00,152.5,152.74,152.26,152.41,16023.0,144.817,145.0449,144.5891,144.7316,16023.0
2023-02-03 15:00:00,152.35,152.89,151.98,152.5,17105.0,144.6746,145.1874,144.3232,144.817,17105.0
2023-02-03 15:30:00,152.5,152.58,151.8,152.11,80668.0,144.817,144.893,144.1523,144.4467,80668.0
2023-02-06 09:30:00,151.0,151.73,150.25,151.36,51056.0,143.3926,144.0858,142.6804,143.7345,51056.0
2023-02-06 10:00:00,151.34,151.35,150.3,150.79,27533.0,143.7155,143.725,142.7279,143.1932,27533.0
2023-02-06 10:30:00,150.74,151.69,150.37,151.35,41506.0,143.1457,144.0478,142.7943,143.725,41506.0
2023-02-06 11:00:00,151.36,151.74,151.24,151.31,34147.0,143.7345,144.0953,143.6205,143.687,34147.0
2023-02-06 11:30:00,151.34,151.44,150.67,150.69,17275.0,143.7155,143.8104,143.0792,143.0982,17275.0
2023-02-06 12:00:00,150.68,150.78,150.28,150.38,17917.0,143.0887,143.1837,142.7089,142.8038,17917.0
2023-02-06 12:30:00,150.39,150.81,150.29,150.29,18139.0,142.8133,143.2122,142.7184,142.7184,18139.0
2023-02-06 13:00:00,150.32,150.92,150.16,150.84,26297.0,142.7468,143.3166,142.5949,143.2406,26297.0
2023-02-06 13:30:00,150.8,151.02,150.4,150.5,25339.0,143.2027,143.4116,142.8228,142.9178,25339.0
2023-02-06 14:00:00,150.51,151.3,150.43,150.76,29607.0,142.9273,143.6775,142.8513,143.1647,29607.0
2023-02-06 14:30:00,150.73,150.74,150.33,150.63,23522.0,143.1362,143.1457,142.7563,143.0412,23522.0
2023-02-06 15:00:00,150.62,150.85,150.43,150.66,35523.0,143.0317,143.2501,142.8513,143.0697,35523.0
2023-02-06 15:30:00,150.53,151.7,150.51,151.7,118259.0,142.9463,144.0573,142.9273,144.0573,118259.0
2023-02-07 09:30:00,151.33,151.68,149.04,149.16,37965.0,143.706,144.0383,141.5313,141.6453,37965.0
2023-02-07 10:00:00,149.12,149.42,148.45,149.01,32794.0,141.6073,141.8922,140.9711,141.5028,32794.0
2023-02-07 10:30:00,149.0,149.21,148.47,148.61,35971.0,141.4933,141.6928,140.99,141.123,35971.0
2023-02-07 11:00:00,148.49,149.82,148.45,149.74,28748.0,141.009,142.272,140.9711,142.1961,28748.0
2023-02-07 11:30:00,149.72,149.94,149.19,149.39,33536.0,142.1771,142.386,141.6738,141.8637,33536.0
2023-02-07 12:00:00,149.41,149.8,148.63,148.9,24344.0,141.8827,142.253,141.142,141.3984,24344.0
2023-02-07 12:30:00,148.97,150.99,148.91,150.71,32520.0,141.4649,143.3831,141.4079,143.1172,32520.0
2023-02-07 13:00:00,150.84,151.04,149.33,149.34,56680.0,143.2406,143.4306,141.8067,141.8162,56680.0
2023-02-07 13:30:00,149.22,149.26,148.27,148.53,24614.0,141.7023,141.7402,140.8001,141.047,24614.0
2023-02-07 14:00:00,148.57,150.2,148.57,150.03,25175.0,141.085,142.6329,141.085,142.4715,25175.0
2023-02-07 14:30:00,150.04,150.91,149.89,150.75,36298.0,142.481,143.3071,142.3385,143.1552,36298.0
2023-02-07 15:00:00,150.81,151.11,150.48,150.97,29740.0,143.2122,143.497,142.8988,143.3641,29740.0
2023-02-07 15:30:00,150.96,151.5,150.71,151.5,123002.0,143.3546,143.8674,143.1172,143.8674,123002.0
2023-02-08 09:30:00,149.32,150.98,149.0,150.98,34216.0,141.7972,143.3736,141.4933,143.3736,34216.0
2023-02-08 10:00:00,150.95,151.1,150.09,150.69,31405.0,143.3451,143.4875,142.5284,143.0982,31405.0
2023-02-08 10:30:00,150.68,150.68,149.58,149.96,34813.0,143.0887,143.0887,142.0441,142.405,34813.0
2023-02-08 11:00:00,149.91,150.57,149.67,149.89,15702.0,142.3575,142.9843,142.1296,142.3385,15702.0
2023-02-08 11:30:00,149.98,150.02,149.45,149.88,29380.0,142.424,142.462,141.9207,142.329,29380.0
2023-02-08 12:00:00,149.88,150.09,149.3,149.84,31267.0,142.329,142.5284,141.7782,142.291,31267.0
2023-02-08 12:30:00,149.91,150.17,148.5,148.79,59610.0,142.3575,142.6044,141.0185,141.2939,59610.0
2023-02-08 13:00:00,148.93,149.15,148.45,148.51,55201.0,141.4269,141.6358,140.9711,141.028,55201.0
2023-02-08 13:30:00,148.58,148.61,147.68,147.88,104462.0,141.0945,141.123,140.2398,140.4298,104462.0
2023-02-08 14:00:00,147.88,149.27,147.7,149.27,77780.0,140.4298,141.7497,140.2588,141.7497,77780.0
2023-02-08 14:30:00,149.27,149.75,148.77,149.51,29414.0,141.7497,142.2056,141.2749,141.9777,29414.0
2023-02-08 15:00:00,149.53,149.63,149.06,149.57,23376.0,141.9966,142.0916,141.5503,142.0346,23376.0
2023-02-08 15:30:00,149.57,149.6,148.62,148.78,69225.0,142.0346,142.0631,141.1325,141.2844,69225.0
2023-02-09 09:30:00,150.51,151.65,149.76,150.96,29318.0,142.9273,144.0098,142.2151,143.3546,29318.0
2023-02-09 10:00:00,150.96,151.78,150.8,151.22,43504.0,143.3546,144.1333,143.2027,143.6015,43504.0
2023-02-09 10:30:00,151.57,152.21,150.54,150.75,37164.0,143.9339,144.5416,142.9558,143.1552,37164.0
2023-02-09 11:00:00,150.84,151.05,150.25,150.64,28605.0,143.2406,143.4401,142.6804,143.0507,28605.0
2023-02-09 11:30:00,150.58,150.66,150.03,150.03,15436.0,142.9937,143.0697,142.4715,142.4715,15436.0
2023-02-09 12:00:00,150.09,150.14,149.47,149.77,27703.0,142.5284,142.5759,141.9397,142.2246,27703.0
2023-02-09 12:30:00,149.77,149.79,148.89,149.17,22926.0,142.2246,142.2435,141.3889,141.6548,22926.0
2023-02-09 13:00:00,149.17,149.3,148.72,149.12,28017.0,141.6548,141.7782,141.2275,141.6073,28017.0
2023-02-09 13:30:00,149.0,150.1,148.96,150.06,31710.0,141.4933,142.5379,141.4554,142.4999,31710.0
2023-02-09 14:00:00,150.04,150.36,149.72,149.92,29945.0,142.481,142.7848,142.1771,142.367,29945.0
2023-02-09 14:30:00,149.97,151.05,149.97,150.77,32721.0,142.4145,143.4401,142.4145,143.1742,32721.0
2023-02-09 15:00:00,150.77,150.97,150.51,150.86,35835.0,143.1742,143.3641,142.9273,143.2596,35835.0
2023-02-09 15:30:00,150.83,152.33,150.69,151.91,179153.0,143.2312,144.6556,143.0982,144.2567,179153.0
2023-02-10 09:30:00,151.79,152.77,151.15,152.46,28517.0,144.1428,145.0734,143.535,144.779,28517.0
2023-02-10 10:00:00,152.56,154.0,152.1,153.19,47374.0,144.874,146.2414,144.4372,145.4723,47374.0
2023-02-10 10:30:00,153.38,153.95,153.02,153.86,30610.0,145.6527,146.194,145.3108,146.1085,30610.0
2023-02-10 11:00:00,153.85,154.15,153.72,154.04,37926.0,146.099,146.3839,145.9756,146.2794,37926.0
2023-02-10 11:30:00,154.05,154.61,153.97,154.59,24348.0,146.2889,146.8207,146.213,146.8017,24348.0
2023-02-10 12:00:00,154.56,154.7,154.18,154.63,30804.0,146.7732,146.9062,146.4124,146.8397,30804.0
2023-02-10 12:30:00,154.58,154.83,154.13,154.14,39036.0,146.7922,147.0296,146.3649,146.3744,39036.0
2023-02-10 13:00:00,154.16,155.01,154.01,154.45,50317.0,146.3934,147.2006,146.2509,146.6688,50317.0
2023-02-10 13:30:00,154.46,154.55,152.9,153.09,38020.0,146.6783,146.7637,145.1969,145.3773,38020.0
2023-02-10 14:00:00,153.09,153.57,153.02,153.13,36556.0,145.3773,145.8331,145.3108,145.4153,36556.0
2023-02-10 14:30:00,153.12,153.12,152.06,152.21,28691.0,145.4058,145.4058,144.3992,144.5416,28691.0
2023-02-10 15:00:00,152.26,152.79,151.31,151.4,50239.0,144.5891,145.0924,143.687,143.7724,50239.0
2023-02-10 15:30:00,151.43,152.04,151.14,151.79,122421.0,143.8009,144.3802,143.5255,144.1428,122421.0
2023-02-13 09:30:00,149.88,150.7,148.81,150.7,36184.0,142.329,143.1077,141.3129,143.1077,36184.0
2023-02-13 10:00:00,150.72,151.82,150.68,151.41,15138.0,143.1267,144.1713,143.0887,143.7819,15138.0
2023-02-13 10:30:00,151.4,151.64,150.92,151.31,22016.0,143.7724,144.0003,143.3166,143.687,22016.0
2023-02-13 11:00:00,151.38,151.48,150.31,150.46,21939.0,143.7534,143.8484,142.7373,142.8798,21939.0
2023-02-13 11:30:00,150.44,151.3,150.38,150.96,11301.0,142.8608,143.6775,142.8038,143.3546,11301.0
2023-02-13 12:00:00,151.05,151.45,151.05,151.28,9973.0,143.4401,143.8199,143.4401,143.6585,9973.0
2023-02-13 12:30:00,151.29,151.58,150.9,151.28,12353.0,143.668,143.9434,143.2976,143.6585,12353.0
2023-02-13 13:00:00,151.31,151.31,150.67,150.9,10788.0,143.687,143.687,143.0792,143.2976,10788.0
2023-02-13 13:30:00,150.93,151.53,150.62,151.47,19684.0,143.3261,143.8959,143.0317,143.8389,19684.0
2023-02-13 14:00:00,151.47,151.74,151.0,151.0,11066.0,143.8389,144.0953,143.3926,143.3926,11066.0
2023-02-13 14:30:00,151.0,151.11,150.66,150.71,14374.0,143.3926,143.497,143.0697,143.1172,14374.0
2023-02-13 15:00:00,150.71,151.18,150.5,151.18,25575.0,143.1172,143.5635,142.9178,143.5635,25575.0
2023-02-13 15:30:00,151.21,152.21,150.97,152.2,111414.0,143.592,144.5416,143.3641,144.5321,111414.0
2023-02-14 09:30:00,151.92,153.08,150.96,153.08,31762.0,144.2662,145.3678,143.3546,145.3678,31762.0
2023-02-14 10:00:00,152.94,153.14,152.41,152.41,34527.0,145.2348,145.4248,144.7316,144.7316,34527.0
2023-02-14 10:30:00,152.41,152.53,151.6,151.89,36919.0,144.7316,144.8455,143.9624,144.2377,36919.0
2023-02-14 11:00:00,151.88,152.5,151.46,151.46,50571.0,144.2283,144.817,143.8294,143.8294,50571.0
2023-02-14 11:30:00,151.43,151.43,150.31,150.43,30050.0,143.8009,143.8009,142.7373,142.8513,30050.0
2023-02-14 12:00:00,150.31,150.66,150.16,150.23,35120.0,142.7373,143.0697,142.5949,142.6614,35120.0
2023-02-14 12:30:00,150.2,150.61,150.07,150.47,23260.0,142.6329,143.0222,142.5094,142.8893,23260.0
2023-02-14 13:00:00,150.48,151.36,150.48,150.85,33398.0,142.8988,143.7345,142.8988,143.2501,33398.0
2023-02-14 13:30:00,150.88,151.45,150.66,151.19,32035.0,143.2786,143.8199,143.0697,143.573,32035.0
2023-02-14 14:00:00,151.13,151.13,150.76,151.03,44078.0,143.516,143.516,143.1647,143.4211,44078.0
2023-02-14 14:30:00,151.08,151.23,150.79,150.82,43362.0,143.4686,143.611,143.1932,143.2217,43362.0
2023-02-14 15:00:00,150.78,151.0,150.61,150.82,61115.0,143.1837,143.3926,143.0222,143.2217,61115.0
2023-02-14 15:30:00,150.82,151.03,150.47,150.76,134549.0,143.2217,143.4211,142.8893,143.1647,134549.0
2023-02-15 09:30:00,150.23,151.13,150.23,151.13,28354.0,142.6614,143.516,142.6614,143.516,28354.0
2023-02-15 10:00:00,151.14,151.19,150.56,150.91,24546.0,143.5255,143.573,142.9748,143.3071,24546.0
2023-02-15 10:30:00,150.98,151.18,150.55,150.84,16156.0,143.3736,143.5635,142.9653,143.2406,16156.0
2023-02-15 11:00:00,150.89,151.52,150.84,151.3,67690.0,143.2881,143.8864,143.2406,143.6775,67690.0
2023-02-15 11:30:00,151.3,151.4,151.0,151.3,52869.0,143.6775,143.7724,143.3926,143.6775,52869.0
2023-02-15 12:00:00,151.3,151.48,151.0,151.23,37057.0,143.6775,143.8484,143.3926,143.611,37057.0
2023-02-15 12:30:00,151.3,151.66,151.1,151.47,73952.0,143.6775,144.0193,143.4875,143.8389,73952.0
2023-02-15 13:00:00,151.5,151.58,151.24,151.33,24124.0,143.8674,143.9434,143.6205,143.706,24124.0
2023-02-15 13:30:00,151.34,151.5,151.03,151.43,74426.0,143.7155,143.8674,143.4211,143.8009,74426.0
2023-02-15 14:00:00,151.41,151.44,151.09,151.35,29222.0,143.7819,143.8104,143.4781,143.725,29222.0
2023-02-15 14:30:00,151.34,151.44,150.85,150.87,63250.0,143.7155,143.8104,143.2501,143.2691,63250.0
2023-02-15 15:00:00,150.87,151.2,150.73,150.76,64202.0,143.2691,143.5825,143.1362,143.1647,64202.0
2023-02-15 15:30:00,150.81,151.3,150.47,151.28,141427.0,143.2122,143.6775,142.8893,143.6585,141427.0
2023-02-16 09:30:00,150.16,150.41,149.14,149.34,23993.0,142.5949,142.8323,141.6263,141.8162,23993.0
2023-02-16 10:00:00,149.34,149.62,148.77,148.93,39252.0,141.8162,142.0821,141.2749,141.4269,39252.0
2023-02-16 10:30:00,148.97,149.42,148.55,148.64,47166.0,141.4649,141.8922,141.066,141.1515,47166.0
2023-02-16 11:00:00,148.68,149.4,148.64,149.34,113847.0,141.1895,141.8732,141.1515,141.8162,113847.0
2023-02-16 11:30:00,149.39,149.94,149.05,149.37,51263.0,141.8637,142.386,141.5408,141.8447,51263.0
2023-02-16 12:00:00,149.41,149.86,149.39,149.65,37512.0,141.8827,142.31,141.8637,142.1106,37512.0
2023-02-16 12:30:00,149.76,150.87,149.67,150.65,89566.0,142.2151,143.2691,142.1296,143.0602,89566.0
2023-02-16 13:00:00,150.75,151.54,150.64,151.1,48098.0,143.1552,143.9054,143.0507,143.4875,48098.0
2023-02-16 13:30:00,151.05,152.08,150.96,152.06,35295.0,143.4401,144.4182,143.3546,144.3992,35295.0
2023-02-16 14:00:00,152.06,152.06,150.63,150.67,78067.0,144.3992,144.3992,143.0412,143.0792,78067.0
2023-02-16 14:30:00,150.63,151.46,150.59,151.22,83996.0,143.0412,143.8294,143.0032,143.6015,83996.0
2023-02-16 15:00:00,151.25,151.44,150.22,150.22,47994.0,143.63,143.8104,142.6519,142.6519,47994.0
2023-02-16 15:30:00,150.2,150.55,149.95,150.19,143101.0,142.6329,142.9653,142.3955,142.6234,143101.0
2023-02-17 09:30:00,150.66,151.3,149.63,150.21,65838.0,143.0697,143.6775,142.0916,142.6424,65838.0
2023-02-17 10:00:00,150.11,150.11,148.75,148.86,36313.0,142.5474,142.5474,141.2559,141.3604,36313.0
2023-02-17 10:30:00,148.82,149.48,147.87,148.96,80725.0,141.3224,141.9492,140.4203,141.4554,80725.0
2023-02-17 11:00:00,149.03,149.12,148.03,148.35,40385.0,141.5218,141.6073,140.5722,140.8761,40385.0
2023-02-17 11:30:00,148.31,149.02,147.97,148.75,42215.0,140.8381,141.5123,140.5152,141.2559,42215.0
2023-02-17 12:00:00,148.84,149.97,148.84,149.88,27846.0,141.3414,142.4145,141.3414,142.329,27846.0
2023-02-17 12:30:00,149.82,150.0,149.5,149.67,25965.0,142.272,142.443,141.9682,142.1296,25965.0
2023-02-17 13:00:00,149.68,150.0,149.48,149.54,46411.0,142.1391,142.443,141.9492,142.0061,46411.0
2023-02-17 13:30:00,149.52,149.6,149.04,149.08,21248.0,141.9871,142.0631,141.5313,141.5693,21248.0
2023-02-17 14:00:00,149.14,149.63,149.14,149.26,53557.0,141.6263,142.0916,141.6263,141.7402,53557.0
2023-02-17 14:30:00,149.27,149.33,148.74,149.03,49522.0,141.7497,141.8067,141.2464,141.5218,49522.0
2023-02-17 15:00:00,149.06,149.63,149.05,149.52,63088.0,141.5503,142.0916,141.5408,141.9871,63088.0
2023-02-17 15:30:00,149.51,150.13,149.49,149.99,213089.0,141.9777,142.5664,141.9587,142.4335,213089.0
2023-02-21 09:30:00,147.78,148.36,145.56,146.07,76964.0,140.3348,140.8856,138.2267,138.711,76964.0
2023-02-21 10:00:00,146.04,146.76,145.9,146.46,52145.0,138.6825,139.3662,138.5495,139.0813,52145.0
2023-02-21 10:30:00,146.41,146.76,145.86,145.94,54293.0,139.0338,139.3662,138.5115,138.5875,54293.0
2023-02-21 11:00:00,145.96,146.37,145.32,145.32,39337.0,138.6065,138.9958,137.9987,137.9987,39337.0
2023-02-21 11:30:00,145.37,146.23,145.36,146.01,42261.0,138.0462,138.8629,138.0367,138.654,42261.0
2023-02-21 12:00:00,146.05,146.1,145.49,145.55,32235.0,138.692,138.7395,138.1602,138.2172,32235.0
2023-02-21 12:30:00,145.59,145.59,145.23,145.31,30760.0,138.2551,138.2551,137.9133,137.9893,30760.0
2023-02-21 13:00:00,145.34,145.42,145.11,145.12,23683.0,138.0177,138.0937,137.7993,137.8088,23683.0
2023-02-21 13:30:00,145.08,145.58,144.93,145.58,32923.0,137.7708,138.2456,137.6284,138.2456,32923.0
2023-02-21 14:00:00,145.56,145.59,145.0,145.09,36527.0,138.2267,138.2551,137.6949,137.7803,36527.0
2023-02-21 14:30:00,145.11,145.41,145.0,145.32,37790.0,137.7993,138.0842,137.6949,137.9987,37790.0
2023-02-21 15:00:00,145.38,145.65,144.98,145.11,77797.0,138.0557,138.3121,137.6759,137.7993,77797.0
2023-02-21 15:30:00,145.11,145.35,144.03,144.2,189987.0,137.7993,138.0272,136.7737,136.9352,189987.0
2023-02-22 09:30:00,143.95,144.76,142.7,143.93,205822.0,136.6978,137.467,135.5107,136.6788,205822.0
2023-02-22 10:00:00,143.9,144.38,143.48,143.87,59458.0,136.6503,137.1061,136.2514,136.6218,59458.0
2023-02-22 10:30:00,143.77,143.93,143.46,143.73,46447.0,136.5268,136.6788,136.2325,136.4889,46447.0
2023-02-22 11:00:00,143.75,143.99,143.55,143.61,31826.0,136.5078,136.7358,136.3179,136.3749,31826.0
2023-02-22 11:30:00,143.62,144.45,143.47,144.0,33355.0,136.3844,137.1726,136.242,136.7452,33355.0
2023-02-22 12:00:00,144.0,144.14,143.82,143.99,81712.0,136.7452,136.8782,136.5743,136.7358,81712.0
2023-02-22 12:30:00,144.0,144.12,143.55,143.56,45054.0,136.7452,136.8592,136.3179,136.3274,45054.0
2023-02-22 13:00:00,143.58,144.08,143.44,144.03,32519.0,136.3464,136.8212,136.2135,136.7737,32519.0
2023-02-22 13:30:00,144.05,144.11,143.89,143.97,76146.0,136.7927,136.8497,136.6408,136.7168,76146.0
2023-02-22 14:00:00,143.97,144.05,143.22,143.22,128001.0,136.7168,136.7927,136.0045,136.0045,128001.0
2023-02-22 14:30:00,143.21,143.37,142.54,142.58,105991.0,135.995,136.147,135.3588,135.3968,105991.0
2023-02-22 15:00:00,142.54,143.02,142.25,142.87,71167.0,135.3588,135.8146,135.0834,135.6722,71167.0
2023-02-22 15:30:00,142.84,143.63,142.51,143.63,211599.0,135.6437,136.3939,135.3303,136.3939,211599.0
2023-02-23 09:30:00,143.4,143.98,142.15,142.26,46492.0,136.1755,136.7263,134.9885,135.0929,46492.0
2023-02-23 10:00:00,142.28,142.49,141.61,141.89,36342.0,135.1119,135.3113,134.4757,134.7416,36342.0
2023-02-23 10:30:00,141.92,142.02,140.93,141.34,50737.0,134.77,134.865,133.8299,134.2193,50737.0
2023-02-23 11:00:00,141.29,141.63,140.73,140.81,79724.0,134.1718,134.4946,133.64,133.716,79724.0
2023-02-23 11:30:00,140.78,140.97,140.35,140.39,57338.0,133.6875,133.8679,133.2791,133.3171,57338.0
2023-02-23 12:00:00,140.31,140.48,140.22,140.42,43114.0,133.2412,133.4026,133.1557,133.3456,43114.0
2023-02-23 12:30:00,140.41,140.65,140.14,140.47,61169.0,133.3361,133.564,133.0797,133.3931,61169.0
2023-02-23 13:00:00,140.41,141.67,140.4,141.59,66178.0,133.3361,134.5326,133.3266,134.4567,66178.0
2023-02-23 13:30:00,141.52,141.63,141.06,141.08,42390.0,134.3902,134.4946,133.9534,133.9724,42390.0
2023-02-23 14:00:00,141.11,141.86,141.04,141.82,45734.0,134.0008,134.7131,133.9344,134.6751,45734.0
2023-02-23 14:30:00,141.82,142.13,141.68,141.78,71212.0,134.6751,134.9695,134.5421,134.6371,71212.0
2023-02-23 15:00:00,141.8,142.65,141.45,142.16,135845.0,134.6561,135.4633,134.3237,134.9979,135845.0
2023-02-23 15:30:00,142.13,142.26,141.79,141.99,204090.0,134.9695,135.0929,134.6466,134.8365,204090.0
2023-02-24 09:30:00,140.28,140.76,139.7,139.82,72126.0,133.2127,133.6685,132.6619,132.7758,72126.0
2023-02-24 10:00:00,139.72,140.52,139.48,139.96,83281.0,132.6809,133.4406,132.453,132.9088,83281.0
2023-02-24 10:30:00,140.0,140.21,139.57,139.65,149718.0,132.9468,133.1462,132.5384,132.6144,149718.0
2023-02-24 11:00:00,139.66,140.04,139.59,139.93,57601.0,132.6239,132.9848,132.5574,132.8803,57601.0
2023-02-24 11:30:00,139.99,140.13,139.66,140.01,59042.0,132.9373,133.0702,132.6239,132.9563,59042.0
2023-02-24 12:00:00,140.08,140.6,139.95,140.59,42572.0,133.0227,133.5165,132.8993,133.507,42572.0
2023-02-24 12:30:00,140.58,140.7,139.65,139.65,67282.0,133.4975,133.6115,132.6144,132.6144,67282.0
2023-02-24 13:00:00,139.65,139.75,139.05,139.17,78324.0,132.6144,132.7094,132.0446,132.1586,78324.0
2023-02-24 13:30:00,139.17,139.17,138.3,138.37,115213.0,132.1586,132.1586,131.3324,131.3989,115213.0
2023-02-24 14:00:00,138.34,138.87,138.31,138.49,89063.0,131.3704,131.8737,131.3419,131.5128,89063.0
2023-02-24 14:30:00,138.45,139.06,138.08,138.85,110516.0,131.4749,132.0541,131.1235,131.8547,110516.0
2023-02-24 15:00:00,138.87,139.31,138.75,138.75,105998.0,131.8737,132.2915,131.7597,131.7597,105998.0
2023-02-24 15:30:00,138.73,138.89,137.93,138.83,298606.0,131.7408,131.8927,130.9811,131.8357,298606.0
2023-02-27 09:30:00,139.14,140.44,138.43,140.44,127640.0,132.1301,133.3646,131.4559,133.3646,127640.0
2023-02-27 10:00:00,140.4,141.29,140.0,140.38,134981.0,133.3266,134.1718,132.9468,133.3076,134981.0
2023-02-27 10:30:00,140.39,140.47,139.98,140.28,113670.0,133.3171,133.3931,132.9278,133.2127,113670.0
2023-02-27 11:00:00,140.33,140.6,140.11,140.29,59562.0,133.2601,133.5165,133.0512,133.2222,59562.0
2023-02-27 11:30:00,140.24,140.41,139.89,140.34,75430.0,133.1747,133.3361,132.8423,133.2696,75430.0
2023-02-27 12:00:00,140.31,140.87,140.03,140.3,140056.0,133.2412,133.7729,132.9753,133.2317,140056.0
2023-02-27 12:30:00,140.27,140.43,139.79,139.98,81055.0,133.2032,133.3551,132.7473,132.9278,81055.0
2023-02-27 13:00:00,139.97,140.37,139.77,140.29,76090.0,132.9183,133.2981,132.7284,133.2222,76090.0
2023-02-27 13:30:00,140.3,140.48,139.73,140.31,79883.0,133.2317,133.4026,132.6904,133.2412,79883.0
2023-02-27 14:00:00,140.31,140.95,140.2,140.83,116731.0,133.2412,133.8489,133.1367,133.735,116731.0
2023-02-27 14:30:00,140.86,140.97,140.33,140.67,97847.0,133.7634,133.8679,133.2601,133.583,97847.0
2023-02-27 15:00:00,140.67,140.75,139.6,139.95,158432.0,133.583,133.659,132.5669,132.8993,158432.0
2023-02-27 15:30:00,139.95,140.74,139.79,140.64,280120.0,132.8993,133.6495,132.7473,133.5545,280120.0
2023-02-28 09:30:00,145.0,149.17,144.76,147.41,386979.0,137.6949,141.6548,137.467,139.9835,386979.0
2023-02-28 10:00:00,147.22,148.07,146.04,146.67,137312.0,139.803,140.6102,138.6825,139.2807,137312.0
2023-02-28 10:30:00,146.56,146.69,144.94,145.25,179865.0,139.1763,139.2997,137.6379,137.9323,179865.0
2023-02-28 11:00:00,145.31,146.07,144.72,145.82,186962.0,137.9893,138.711,137.429,138.4736,186962.0
2023-02-28 11:30:00,145.92,146.0,145.3,145.59,53978.0,138.5685,138.6445,137.9798,138.2551,53978.0
2023-02-28 12:00:00,145.63,146.07,145.4,146.0,106283.0,138.2931,138.711,138.0747,138.6445,106283.0
2023-02-28 12:30:00,146.0,146.0,144.64,145.24,67122.0,138.6445,138.6445,137.353,137.9228,67122.0
2023-02-28 13:00:00,145.29,145.77,145.02,145.62,74065.0,137.9703,138.4261,137.7139,138.2836,74065.0
2023-02-28 13:30:00,145.65,146.56,145.27,146.34,57144.0,138.3121,139.1763,137.9513,138.9674,57144.0
2023-02-28 14:00:00,146.34,146.39,145.8,145.96,35178.0,138.9674,139.0148,138.4546,138.6065,35178.0
2023-02-28 14:30:00,146.08,146.42,145.56,145.6,51522.0,138.7205,139.0433,138.2267,138.2646,51522.0
2023-02-28 15:00:00,145.64,145.64,144.32,144.32,91970.0,138.3026,138.3026,137.0491,137.0491,91970.0
2023-02-28 15:30:00,144.32,145.05,144.09,144.95,386152.0,137.0491,137.7423,136.8307,137.6474,386152.0
2023-03-01 09:30:00,143.3,143.96,140.29,141.65,87222.0,136.0805,136.7073,133.2222,134.5136,87222.0
2023-03-01 10:00:00,141.79,141.93,138.52,141.28,121770.0,134.6466,134.7795,131.5413,134.1623,121770.0
2023-03-01 10:30:00,141.11,141.26,138.88,139.05,90920.0,134.0008,134.1433,131.8832,132.0446,90920.0
2023-03-01 11:00:00,138.95,139.17,137.2,137.74,103836.0,131.9497,132.1586,130.2878,130.8006,103836.0
2023-03-01 11:30:00,137.79,138.82,137.47,138.53,115791.0,130.8481,131.8262,130.5442,131.5508,115791.0
2023-03-01 12:00:00,138.59,138.7,137.37,138.5,93788.0,131.6078,131.7123,130.4493,131.5223,93788.0
2023-03-01 12:30:00,138.5,139.44,138.22,138.26,140676.0,131.5223,132.415,131.2564,131.2944,140676.0
2023-03-01 13:00:00,138.27,138.29,137.39,137.5,98606.0,131.3039,131.3229,130.4683,130.5727,98606.0
2023-03-01 13:30:00,137.5,138.19,137.45,138.17,57703.0,130.5727,131.228,130.5252,131.209,57703.0
2023-03-01 14:00:00,138.13,138.19,137.14,137.14,67147.0,131.171,131.228,130.2309,130.2309,67147.0
2023-03-01 14:30:00,137.13,137.46,137.08,137.35,69392.0,130.2214,130.5347,130.1739,130.4303,69392.0
2023-03-01 15:00:00,137.31,137.49,137.0,137.2,76443.0,130.3923,130.5632,130.0979,130.2878,76443.0
2023-03-01 15:30:00,137.23,138.92,137.22,138.85,284466.0,130.3163,131.9212,130.3068,131.8547,284466.0
2023-03-02 09:30:00,138.18,139.0,137.12,138.27,89344.0,131.2185,131.9971,130.2119,131.3039,89344.0
2023-03-02 10:00:00,138.34,139.32,138.27,138.95,66103.0,131.3704,132.301,131.3039,131.9497,66103.0
2023-03-02 10:30:00,138.87,138.91,137.93,138.32,54663.0,131.8737,131.9117,130.9811,131.3514,54663.0
2023-03-02 11:00:00,138.34,138.51,137.48,137.53,43141.0,131.3704,131.5318,130.5537,130.6012,43141.0
2023-03-02 11:30:00,137.53,137.78,137.16,137.47,44552.0,130.6012,130.8386,130.2498,130.5442,44552.0
2023-03-02 12:00:00,137.54,138.47,137.53,138.47,52831.0,130.6107,131.4939,130.6012,131.4939,52831.0
2023-03-02 12:30:00,138.45,139.64,138.45,139.48,91563.0,131.4749,132.6049,131.4749,132.453,91563.0
2023-03-02 13:00:00,139.48,139.5,138.85,138.96,45955.0,132.453,132.472,131.8547,131.9592,45955.0
2023-03-02 13:30:00,138.96,139.47,138.75,139.15,59026.0,131.9592,132.4435,131.7597,132.1396,59026.0
2023-03-02 14:00:00,139.15,139.25,138.37,138.81,54699.0,132.1396,132.2346,131.3989,131.8167,54699.0
2023-03-02 14:30:00,138.85,139.06,138.6,138.72,38975.0,131.8547,132.0541,131.6173,131.7313,38975.0
2023-03-02 15:00:00,138.66,138.76,138.4,138.68,49865.0,131.6743,131.7692,131.4274,131.6933,49865.0
2023-03-02 15:30:00,138.7,139.39,138.67,139.24,207853.0,131.7123,132.3675,131.6838,132.2251,207853.0
2023-03-03 09:30:00,139.66,140.26,137.67,137.94,66292.0,132.6239,133.1937,130.7342,130.9906,66292.0
2023-03-03 10:00:00,137.98,138.28,137.37,137.98,79650.0,131.0285,131.3134,130.4493,131.0285,79650.0
2023-03-03 10:30:00,137.93,138.34,137.69,137.86,68599.0,130.9811,131.3704,130.7531,130.9146,68599.0
2023-03-03 11:00:00,137.92,138.64,137.76,138.31,50076.0,130.9716,131.6553,130.8196,131.3419,50076.0
2023-03-03 11:30:00,138.31,139.01,138.3,138.93,40742.0,131.3419,132.0066,131.3324,131.9307,40742.0
2023-03-03 12:00:00,138.93,139.0,138.59,138.6,39147.0,131.9307,131.9971,131.6078,131.6173,39147.0
2023-03-03 12:30:00,138.67,138.78,138.17,138.19,25730.0,131.6838,131.7882,131.209,131.228,25730.0
2023-03-03 13:00:00,138.19,138.33,137.84,138.06,85313.0,131.228,131.3609,130.8956,131.1045,85313.0
2023-03-03 13:30:00,138.09,138.23,137.85,138.07,74901.0,131.133,131.2659,130.9051,131.114,74901.0
2023-03-03 14:00:00,137.99,138.25,137.83,138.17,136193.0,131.038,131.2849,130.8861,131.209,136193.0
2023-03-03 14:30:00,138.12,138.26,137.89,138.24,83026.0,131.1615,131.2944,130.9431,131.2754,83026.0
2023-03-03 15:00:00,138.26,138.8,138.26,138.52,55867.0,131.2944,131.8072,131.2944,131.5413,55867.0
2023-03-03 15:30:00,138.5,138.74,138.37,138.48,185327.0,131.5223,131.7502,131.3989,131.5033,185327.0
2023-03-06 09:30:00,139.04,139.23,138.01,138.62,50719.0,132.0351,132.2156,131.057,131.6363,50719.0
2023-03-06 10:00:00,138.54,138.85,137.94,138.18,48678.0,131.5603,131.8547,130.9906,131.2185,48678.0
2023-03-06 10:30:00,138.15,138.2,137.35,137.55,53093.0,131.19,131.2375,130.4303,130.6202,53093.0
2023-03-06 11:00:00,137.56,138.11,137.25,137.43,47448.0,130.6297,131.152,130.3353,130.5062,47448.0
2023-03-06 11:30:00,137.46,137.59,136.85,136.89,46065.0,130.5347,130.6582,129.9555,129.9935,46065.0
2023-03-06 12:00:00,136.9,137.17,136.45,136.46,43968.0,130.0029,130.2593,129.5756,129.5851,43968.0
2023-03-06 12:30:00,136.49,136.6,135.9,136.12,51349.0,129.6136,129.7181,129.0533,129.2622,51349.0
2023-03-06 13:00:00,136.13,136.37,135.91,136.36,43580.0,129.2717,129.4996,129.0628,129.4902,43580.0
2023-03-06 13:30:00,136.34,136.39,135.66,135.86,45236.0,129.4712,129.5186,128.8254,129.0153,45236.0
2023-03-06 14:00:00,135.89,135.99,135.62,135.79,48790.0,129.0438,129.1388,128.7874,128.9489,48790.0
2023-03-06 14:30:00,135.81,135.92,135.44,135.49,54862.0,128.9679,129.0723,128.6165,128.664,54862.0
2023-03-06 15:00:00,135.43,135.65,135.35,135.51,67423.0,128.607,128.8159,128.531,128.683,67423.0
2023-03-06 15:30:00,135.48,135.82,135.11,135.13,247090.0,128.6545,128.9774,128.3031,128.3221,247090.0
2023-03-07 09:30:00,135.31,135.43,134.57,135.01,63347.0,128.4931,128.607,127.7903,128.2082,63347.0
2023-03-07 10:00:00,134.92,135.13,134.39,134.93,46208.0,128.1227,128.3221,127.6194,128.1322,46208.0
2023-03-07 10:30:00,134.88,135.13,133.97,134.15,34739.0,128.0847,128.3221,127.2206,127.3915,34739.0
2023-03-07 11:00:00,134.09,134.38,133.98,134.16,26358.0,127.3345,127.6099,127.2301,127.401,26358.0
2023-03-07 11:30:00,134.23,134.42,133.88,134.24,23580.0,127.4675,127.6479,127.1351,127.477,23580.0
2023-03-07 12:00:00,134.23,135.09,134.22,134.94,44027.0,127.4675,128.2841,127.458,128.1417,44027.0
2023-03-07 12:30:00,134.84,135.14,134.8,135.04,28786.0,128.0467,128.3316,128.0087,128.2367,28786.0
2023-03-07 13:00:00,134.92,134.93,134.3,134.3,20982.0,128.1227,128.1322,127.5339,127.5339,20982.0
2023-03-07 13:30:00,134.27,134.47,134.06,134.41,20589.0,127.5054,127.6954,127.306,127.6384,20589.0
2023-03-07 14:00:00,134.53,134.72,134.31,134.4,26221.0,127.7523,127.9328,127.5434,127.6289,26221.0
2023-03-07 14:30:00,134.35,134.38,133.61,133.71,41352.0,127.5814,127.6099,126.8787,126.9737,41352.0
2023-03-07 15:00:00,133.71,134.33,133.68,134.33,41151.0,126.9737,127.5624,126.9452,127.5624,41151.0
2023-03-07 15:30:00,134.34,134.68,133.5,133.73,146651.0,127.5719,127.8948,126.7742,126.9927,146651.0
2023-03-08 09:30:00,133.37,133.54,132.41,132.72,79686.0,126.6508,126.8122,125.7392,126.0335,79686.0
2023-03-08 10:00:00,132.73,132.96,132.27,132.5,60657.0,126.043,126.2614,125.6062,125.8246,60657.0
2023-03-08 10:30:00,132.5,132.87,131.9,131.98,69018.0,125.8246,126.176,125.2548,125.3308,69018.0
2023-03-08 11:00:00,131.96,132.4,131.55,131.9,64284.0,125.3118,125.7297,124.9225,125.2548,64284.0
2023-03-08 11:30:00,131.9,132.03,131.44,131.9,73055.0,125.2548,125.3783,124.818,125.2548,73055.0
2023-03-08 12:00:00,131.84,132.04,131.17,131.2,70017.0,125.1979,125.3878,124.5616,124.5901,70017.0
2023-03-08 12:30:00,131.22,131.5,131.1,131.22,28230.0,124.6091,124.875,124.4952,124.6091,28230.0
2023-03-08 13:00:00,131.18,131.53,131.13,131.27,29724.0,124.5711,124.9035,124.5236,124.6566,29724.0
2023-03-08 13:30:00,131.2,131.76,130.94,131.76,89929.0,124.5901,125.1219,124.3432,125.1219,89929.0
2023-03-08 14:00:00,131.78,131.81,131.5,131.6,50387.0,125.1409,125.1694,124.875,124.97,50387.0
2023-03-08 14:30:00,131.57,131.72,131.51,131.61,33662.0,124.9415,125.0839,124.8845,124.9795,33662.0
2023-03-08 15:00:00,131.62,131.72,131.32,131.46,56506.0,124.989,125.0839,124.7041,124.837,56506.0
2023-03-08 15:30:00,131.44,132.55,131.43,132.22,176242.0,124.818,125.8721,124.8085,125.5587,176242.0
2023-03-09 09:30:00,132.78,133.69,132.04,132.28,53313.0,126.0905,126.9547,125.3878,125.6157,53313.0
2023-03-09 10:00:00,132.28,132.58,131.82,132.0,75574.0,125.6157,125.9006,125.1789,125.3498,75574.0
2023-03-09 10:30:00,132.0,132.19,131.71,131.83,53295.0,125.3498,125.5302,125.0744,125.1884,53295.0
2023-03-09 11:00:00,131.89,132.33,131.8,131.92,36138.0,125.2454,125.6632,125.1599,125.2738,36138.0
2023-03-09 11:30:00,131.92,132.05,131.68,131.71,35619.0,125.2738,125.3973,125.0459,125.0744,35619.0
2023-03-09 12:00:00,131.72,132.2,131.51,132.15,32835.0,125.0839,125.5397,124.8845,125.4923,32835.0
2023-03-09 12:30:00,132.15,132.27,131.94,132.21,52476.0,125.4923,125.6062,125.2928,125.5492,52476.0
2023-03-09 13:00:00,132.21,132.36,131.75,131.78,47518.0,125.5492,125.6917,125.1124,125.1409,47518.0
2023-03-09 13:30:00,131.83,131.9,131.41,131.56,35454.0,125.1884,125.2548,124.7895,124.932,35454.0
2023-03-09 14:00:00,131.58,131.75,131.43,131.59,35834.0,124.951,125.1124,124.8085,124.9605,35834.0
2023-03-09 14:30:00,131.57,131.57,130.85,130.92,58119.0,124.9415,124.9415,124.2577,124.3242,58119.0
2023-03-09 15:00:00,130.92,131.02,130.08,130.08,60047.0,124.3242,124.4192,123.5265,123.5265,60047.0
2023-03-09 15:30:00,130.06,130.41,129.75,129.84,211925.0,123.5075,123.8399,123.2132,123.2986,211925.0
2023-03-10 09:30:00,129.12,129.21,127.55,128.6,68765.0,122.6149,122.7004,121.124,122.1211,68765.0
2023-03-10 10:00:00,128.63,129.34,128.29,128.94,72822.0,122.1496,122.8238,121.8267,122.444,72822.0
2023-03-10 10:30:00,129.0,129.32,128.23,129.01,33436.0,122.501,122.8048,121.7697,122.5104,33436.0
2023-03-10 11:00:00,128.98,129.77,128.82,129.7,74039.0,122.482,123.2322,122.33,123.1657,74039.0
2023-03-10 11:30:00,129.82,130.55,128.45,128.49,49502.0,123.2796,123.9729,121.9787,122.0166,49502.0
2023-03-10 12:00:00,128.48,128.7,128.1,128.32,26287.0,122.0071,122.2161,121.6463,121.8552,26287.0
2023-03-10 12:30:00,128.41,128.82,127.99,128.02,25171.0,121.9407,122.33,121.5418,121.5703,25171.0
2023-03-10 13:00:00,128.08,128.3,127.63,127.9,34184.0,121.6273,121.8362,121.2,121.4564,34184.0
2023-03-10 13:30:00,127.95,127.97,127.48,127.73,47438.0,121.5039,121.5228,121.0575,121.2949,47438.0
2023-03-10 14:00:00,127.75,128.58,127.75,128.02,46569.0,121.3139,122.1021,121.3139,121.5703,46569.0
2023-03-10 14:30:00,128.09,129.2,128.09,128.8,45785.0,121.6368,122.6909,121.6368,122.311,45785.0
2023-03-10 15:00:00,128.79,129.03,128.24,128.52,50982.0,122.3015,122.5294,121.7792,122.0451,50982.0
2023-03-10 15:30:00,128.49,128.62,127.78,128.06,185655.0,122.0166,122.1401,121.3424,121.6083,185655.0
2023-03-13 09:30:00,126.26,127.57,125.61,126.84,102099.0,119.899,121.143,119.2817,120.4498,102099.0
2023-03-13 10:00:00,126.8,126.89,125.16,125.77,93673.0,120.4118,120.4973,118.8544,119.4337,93673.0
2023-03-13 10:30:00,125.83,126.77,125.54,126.52,119881.0,119.4907,120.3833,119.2153,120.1459,119881.0
2023-03-13 11:00:00,126.5,127.47,126.39,127.37,70855.0,120.1269,121.048,120.0224,120.9531,70855.0
2023-03-13 11:30:00,127.41,127.47,126.29,126.36,61480.0,120.9911,121.048,119.9275,119.994,61480.0
2023-03-13 12:00:00,126.45,126.91,125.2,125.69,60532.0,120.0794,120.5162,118.8924,119.3577,60532.0
2023-03-13 12:30:00,125.63,126.07,125.14,125.36,58618.0,119.3007,119.7186,118.8354,119.0443,58618.0
2023-03-13 13:00:00,125.36,125.39,124.98,125.1,86492.0,119.0443,119.0728,118.6835,118.7974,86492.0
2023-03-13 13:30:00,125.1,125.65,124.48,125.57,61334.0,118.7974,119.3197,118.2087,119.2438,61334.0
2023-03-13 14:00:00,125.62,125.74,125.09,125.42,50470.0,119.2912,119.4052,118.7879,119.1013,50470.0
2023-03-13 14:30:00,125.42,126.05,125.31,125.46,50384.0,119.1013,119.6996,118.9969,119.1393,50384.0
2023-03-13 15:00:00,125.42,125.52,124.1,124.34,60014.0,119.1013,119.1963,117.8478,118.0757,60014.0
2023-03-13 15:30:00,124.29,125.01,124.16,124.33,298739.0,118.0282,118.712,117.9048,118.0662,298739.0
2023-03-14 09:30:00,125.21,126.14,123.94,124.12,97671.0,118.9019,119.785,117.6959,117.8668,97671.0
2023-03-14 10:00:00,124.12,124.82,123.94,124.77,67931.0,117.8668,118.5315,117.6959,118.4841,67931.0
2023-03-14 10:30:00,124.77,125.07,123.45,123.52,48242.0,118.4841,118.7689,117.2306,117.297,48242.0
2023-03-14 11:00:00,123.56,123.67,122.97,123.01,82808.0,117.335,117.4395,116.7747,116.8127,82808.0
2023-03-14 11:30:00,123.03,123.15,122.37,122.65,78052.0,116.8317,116.9457,116.205,116.4709,78052.0
2023-03-14 12:00:00,122.6,122.95,122.18,122.37,80190.0,116.4234,116.7558,116.0245,116.205,80190.0
2023-03-14 12:30:00,122.39,122.5,122.0,122.13,81204.0,116.224,116.3284,115.8536,115.9771,81204.0
2023-03-14 13:00:00,122.11,122.2,121.22,121.77,101795.0,115.9581,116.0435,115.1129,115.6352,101795.0
2023-03-14 13:30:00,121.72,122.59,121.66,122.34,97745.0,115.5877,116.4139,115.5307,116.1765,97745.0
2023-03-14 14:00:00,122.43,122.52,121.1,121.72,72573.0,116.262,116.3474,114.999,115.5877,72573.0
2023-03-14 14:30:00,121.68,122.0,121.49,121.78,67637.0,115.5497,115.8536,115.3693,115.6447,67637.0
2023-03-14 15:00:00,121.82,122.04,121.31,121.52,118206.0,115.6827,115.8916,115.1984,115.3978,118206.0
2023-03-14 15:30:00,121.49,121.85,121.05,121.65,383265.0,115.3693,115.7112,114.9515,115.5212,383265.0
2023-03-15 09:30:00,119.94,122.36,119.89,121.18,125467.0,113.8974,116.1955,113.8499,115.0749,125467.0
2023-03-15 10:00:00,121.05,122.36,120.52,121.97,76498.0,114.9515,116.1955,114.4482,115.8251,76498.0
2023-03-15 10:30:00,121.97,122.13,121.39,121.86,62682.0,115.8251,115.9771,115.2743,115.7207,62682.0
2023-03-15 11:00:00,121.88,122.65,121.84,122.54,117819.0,115.7397,116.4709,115.7017,116.3664,117819.0
2023-03-15 11:30:00,122.54,122.75,121.53,121.54,68959.0,116.3664,116.5658,115.4073,115.4168,68959.0
2023-03-15 12:00:00,121.6,121.65,121.07,121.36,38036.0,115.4738,115.5212,114.9705,115.2459,38036.0
2023-03-15 12:30:00,121.37,121.48,120.93,120.94,61405.0,115.2554,115.3598,114.8375,114.847,61405.0
2023-03-15 13:00:00,120.97,121.55,120.91,121.42,82023.0,114.8755,115.4263,114.8185,115.3028,82023.0
2023-03-15 13:30:00,121.41,121.54,120.88,121.37,57937.0,115.2933,115.4168,114.79,115.2554,57937.0
2023-03-15 14:00:00,121.37,121.77,120.88,121.54,50874.0,115.2554,115.6352,114.79,115.4168,50874.0
2023-03-15 14:30:00,121.62,121.84,121.16,121.5,63261.0,115.4928,115.7017,115.0559,115.3788,63261.0
2023-03-15 15:00:00,121.52,122.2,121.3,122.14,57143.0,115.3978,116.0435,115.1889,115.9866,57143.0
2023-03-15 15:30:00,122.13,122.21,121.36,121.85,147426.0,115.9771,116.053,115.2459,115.7112,147426.0
2023-03-16 09:30:00,120.62,121.51,120.21,120.81,55261.0,114.5431,115.3883,114.1538,114.7236,55261.0
2023-03-16 10:00:00,120.84,121.13,119.97,120.06,84218.0,114.7521,115.0274,113.9259,114.0114,84218.0
2023-03-16 10:30:00,120.09,121.21,119.9,120.72,107547.0,114.0398,115.1034,113.8594,114.6381,107547.0
2023-03-16 11:00:00,120.71,121.79,120.27,121.51,66290.0,114.6286,115.6542,114.2108,115.3883,66290.0
2023-03-16 11:30:00,121.59,122.25,121.32,122.0,188038.0,115.4643,116.091,115.2079,115.8536,188038.0
2023-03-16 12:00:00,121.99,122.55,121.72,122.37,83022.0,115.8441,116.3759,115.5877,116.205,83022.0
2023-03-16 12:30:00,122.4,122.87,121.98,122.81,63987.0,116.2335,116.6798,115.8346,116.6228,63987.0
2023-03-16 13:00:00,122.77,122.82,121.56,121.97,77319.0,116.5848,116.6323,115.4358,115.8251,77319.0
2023-03-16 13:30:00,121.96,122.23,121.81,122.08,58018.0,115.8156,116.072,115.6732,115.9296,58018.0
2023-03-16 14:00:00,122.02,122.08,121.41,121.45,74801.0,115.8726,115.9296,115.2933,115.3313,74801.0
2023-03-16 14:30:00,121.43,121.48,120.96,121.47,55489.0,115.3123,115.3598,114.866,115.3503,55489.0
2023-03-16 15:00:00,121.49,121.78,121.41,121.72,78456.0,115.3693,115.6447,115.2933,115.5877,78456.0
2023-03-16 15:30:00,121.69,122.17,121.53,122.04,187921.0,115.5592,116.015,115.4073,115.8916,187921.0
2023-03-17 09:30:00,122.01,122.01,119.13,119.33,147445.0,115.8631,115.8631,113.1282,113.3181,147445.0
2023-03-17 10:00:00,119.37,120.13,118.83,119.11,72830.0,113.3561,114.0778,112.8433,113.1092,72830.0
2023-03-17 10:30:00,119.12,119.41,118.46,119.28,68029.0,113.1187,113.3941,112.492,113.2706,68029.0
2023-03-17 11:00:00,119.26,119.83,118.99,119.27,74998.0,113.2517,113.7929,112.9953,113.2612,74998.0
2023-03-17 11:30:00,119.32,119.81,119.29,119.7,73703.0,113.3086,113.7739,113.2801,113.6695,73703.0
2023-03-17 12:00:00,119.71,120.39,119.71,120.28,89408.0,113.679,114.3247,113.679,114.2203,89408.0
2023-03-17 12:30:00,120.26,120.52,119.78,119.82,44358.0,114.2013,114.4482,113.7455,113.7834,44358.0
2023-03-17 13:00:00,119.76,119.9,118.98,119.08,40751.0,113.7265,113.8594,112.9858,113.0807,40751.0
2023-03-17 13:30:00,119.09,119.28,118.49,118.61,51181.0,113.0902,113.2706,112.5204,112.6344,51181.0
2023-03-17 14:00:00,118.62,118.72,117.93,117.94,74857.0,112.6439,112.7389,111.9887,111.9982,74857.0
2023-03-17 14:30:00,117.9,118.81,117.89,118.72,78070.0,111.9602,112.8243,111.9507,112.7389,78070.0
2023-03-17 15:00:00,118.75,119.73,118.45,119.69,88187.0,112.7673,113.698,112.4825,113.66,88187.0
2023-03-17 15:30:00,119.69,119.95,119.24,119.41,398010.0,113.66,113.9069,113.2327,113.3941,398010.0
2023-03-20 09:30:00,119.32,120.75,119.05,119.97,58915.0,113.3086,114.6666,113.0522,113.9259,58915.0
2023-03-20 10:00:00,119.97,120.6,119.23,120.58,53848.0,113.9259,114.5241,113.2232,114.5052,53848.0
2023-03-20 10:30:00,120.57,120.74,120.01,120.3,57963.0,114.4957,114.6571,113.9639,114.2393,57963.0
2023-03-20 11:00:00,120.36,120.67,119.61,119.76,46487.0,114.2962,114.5906,113.584,113.7265,46487.0
2023-03-20 11:30:00,119.76,119.81,118.94,118.94,74221.0,113.7265,113.7739,112.9478,112.9478,74221.0
2023-03-20 12:00:00,118.98,119.05,118.28,118.46,41977.0,112.9858,113.0522,112.321,112.492,41977.0
2023-03-20 12:30:00,118.53,118.99,118.3,118.9,32713.0,112.5584,112.9953,112.34,112.9098,32713.0
2023-03-20 13:00:00,118.88,119.04,118.61,118.7,36902.0,112.8908,113.0427,112.6344,112.7199,36902.0
2023-03-20 13:30:00,118.68,118.79,117.76,118.03,52048.0,112.7009,112.8053,111.8272,112.0836,52048.0
2023-03-20 14:00:00,118.01,118.22,117.68,118.06,109980.0,112.0646,112.2641,111.7513,112.1121,109980.0
2023-03-20 14:30:00,118.09,118.12,117.7,118.09,64402.0,112.1406,112.1691,111.7702,112.1406,64402.0
2023-03-20 15:00:00,118.04,118.35,117.94,118.34,66708.0,112.0931,112.3875,111.9982,112.378,66708.0
2023-03-20 15:30:00,118.31,118.81,118.26,118.72,259443.0,112.3495,112.8243,112.302,112.7389,259443.0
2023-03-21 09:30:00,119.91,120.33,119.4,120.14,41803.0,113.8689,114.2677,113.3846,114.0873,41803.0
2023-03-21 10:00:00,120.15,120.82,120.1,120.75,49838.0,114.0968,114.7331,114.0493,114.6666,49838.0
2023-03-21 10:30:00,120.63,120.79,120.08,120.24,46701.0,114.5526,114.7046,114.0303,114.1823,46701.0
2023-03-21 11:00:00,120.29,120.71,120.16,120.59,58199.0,114.2298,114.6286,114.1063,114.5146,58199.0
2023-03-21 11:30:00,120.64,120.78,119.58,119.69,41300.0,114.5621,114.6951,113.5555,113.66,41300.0
2023-03-21 12:00:00,119.69,119.75,119.3,119.46,44066.0,113.66,113.717,113.2896,113.4416,44066.0
2023-03-21 12:30:00,119.42,119.74,119.13,119.6,49044.0,113.4036,113.7075,113.1282,113.5745,49044.0
2023-03-21 13:00:00,119.6,119.69,119.28,119.39,41079.0,113.5745,113.66,113.2706,113.3751,41079.0
2023-03-21 13:30:00,119.42,119.66,119.15,119.23,33096.0,113.4036,113.6315,113.1472,113.2232,33096.0
2023-03-21 14:00:00,119.24,119.49,119.13,119.41,36934.0,113.2327,113.4701,113.1282,113.3941,36934.0
2023-03-21 14:30:00,119.4,119.59,119.28,119.38,52016.0,113.3846,113.565,113.2706,113.3656,52016.0
2023-03-21 15:00:00,119.36,119.79,119.33,119.59,50848.0,113.3466,113.755,113.3181,113.565,50848.0
2023-03-21 15:30:00,119.61,120.01,119.48,119.85,203312.0,113.584,113.9639,113.4606,113.8119,203312.0
2023-03-22 09:30:00,119.74,119.92,117.41,117.99,77689.0,113.7075,113.8784,111.4949,112.0456,77689.0
2023-03-22 10:00:00,118.02,118.75,117.81,118.75,49890.0,112.0741,112.7673,111.8747,112.7673,49890.0
2023-03-22 10:30:00,118.75,118.75,117.51,117.57,66614.0,112.7673,112.7673,111.5898,111.6468,66614.0
2023-03-22 11:00:00,117.61,117.76,117.33,117.54,60977.0,111.6848,111.8272,111.4189,111.6183,60977.0
2023-03-22 11:30:00,117.55,117.62,116.85,117.05,45586.0,111.6278,111.6943,110.9631,111.153,45586.0
2023-03-22 12:00:00,117.06,117.31,116.77,117.21,52003.0,111.1625,111.3999,110.8871,111.3049,52003.0
2023-03-22 12:30:00,117.19,117.19,116.75,116.85,38610.0,111.2859,111.2859,110.8681,110.9631,38610.0
2023-03-22 13:00:00,116.87,116.87,116.44,116.46,48998.0,110.9821,110.9821,110.5737,110.5927,48998.0
2023-03-22 13:30:00,116.46,116.54,116.11,116.28,67460.0,110.5927,110.6687,110.2604,110.4218,67460.0
2023-03-22 14:00:00,116.32,116.8,116.14,116.33,87191.0,110.4598,110.9156,110.2888,110.4693,87191.0
2023-03-22 14:30:00,116.34,116.66,115.54,115.55,70643.0,110.4788,110.7826,109.7191,109.7286,70643.0
2023-03-22 15:00:00,115.5,115.63,114.75,114.98,111369.0,109.6811,109.8045,108.9689,109.1873,111369.0
2023-03-22 15:30:00,114.96,115.03,113.57,113.61,319318.0,109.1683,109.2348,107.8483,107.8863,319318.0
2023-03-23 09:30:00,113.8,114.22,112.32,112.48,86026.0,108.0667,108.4656,106.6613,106.8132,86026.0
2023-03-23 10:00:00,112.48,112.88,112.17,112.41,143152.0,106.8132,107.1931,106.5189,106.7468,143152.0
2023-03-23 10:30:00,112.44,114.08,112.36,113.47,74824.0,106.7752,108.3326,106.6993,107.7534,74824.0
2023-03-23 11:00:00,113.45,113.58,112.78,112.78,85033.0,107.7344,107.8578,107.0981,107.0981,85033.0
2023-03-23 11:30:00,112.83,113.51,112.62,112.71,62458.0,107.1456,107.7913,106.9462,107.0316,62458.0
2023-03-23 12:00:00,112.69,112.79,112.43,112.65,55623.0,107.0127,107.1076,106.7658,106.9747,55623.0
2023-03-23 12:30:00,112.64,112.97,112.54,112.72,63236.0,106.9652,107.2785,106.8702,107.0411,63236.0
2023-03-23 13:00:00,112.68,112.93,112.24,112.38,54620.0,107.0032,107.2406,106.5853,106.7183,54620.0
2023-03-23 13:30:00,112.36,112.5,111.7,111.72,82103.0,106.6993,106.8322,106.0725,106.0915,82103.0
2023-03-23 14:00:00,111.74,111.88,111.0,111.0,67170.0,106.1105,106.2435,105.4078,105.4078,67170.0
2023-03-23 14:30:00,110.98,111.2,110.3,110.81,77322.0,105.3888,105.5977,104.7431,105.2274,77322.0
2023-03-23 15:00:00,110.86,111.48,110.32,110.94,115789.0,105.2748,105.8636,104.7621,105.3508,115789.0
2023-03-23 15:30:00,110.92,111.4,110.61,111.12,278123.0,105.3318,105.7876,105.0374,105.5218,278123.0
2023-03-24 09:30:00,110.94,111.2,109.78,110.25,61957.0,105.3508,105.5977,104.2493,104.6956,61957.0
2023-03-24 10:00:00,110.3,110.62,109.8,110.5,94491.0,104.7431,105.0469,104.2683,104.933,94491.0
2023-03-24 10:30:00,110.5,110.58,109.2,109.23,110564.0,104.933,105.009,103.6985,103.727,110564.0
2023-03-24 11:00:00,109.26,109.94,109.05,109.66,70820.0,103.7555,104.4012,103.556,104.1353,70820.0
2023-03-24 11:30:00,109.63,110.58,109.52,110.33,65618.0,104.1068,105.009,104.0024,104.7716,65618.0
2023-03-24 12:00:00,110.32,110.44,110.07,110.27,58800.0,104.7621,104.876,104.5246,104.7146,58800.0
2023-03-24 12:30:00,110.33,110.94,110.26,110.54,65915.0,104.7716,105.3508,104.7051,104.971,65915.0
2023-03-24 13:00:00,110.56,110.77,110.28,110.44,65501.0,104.99,105.1894,104.7241,104.876,65501.0
2023-03-24 13:30:00,110.49,111.04,110.19,110.37,95159.0,104.9235,105.4458,104.6386,104.8095,95159.0
2023-03-24 14:00:00,110.38,110.64,110.34,110.59,69809.0,104.819,105.0659,104.781,105.0185,69809.0
2023-03-24 14:30:00,110.64,110.94,110.44,110.47,55843.0,105.0659,105.3508,104.876,104.9045,55843.0
2023-03-24 15:00:00,110.46,110.64,110.25,110.52,55044.0,104.895,105.0659,104.6956,104.952,55044.0
2023-03-24 15:30:00,110.55,110.89,110.32,110.85,226439.0,104.9805,105.3033,104.7621,105.2654,226439.0
2023-03-27 09:30:00,111.95,113.42,111.95,112.75,91767.0,106.3099,107.7059,106.3099,107.0696,91767.0
2023-03-27 10:00:00,112.69,113.04,112.23,112.84,80030.0,107.0127,107.345,106.5758,107.1551,80030.0
2023-03-27 10:30:00,112.81,113.25,112.37,112.83,66651.0,107.1266,107.5444,106.7088,107.1456,66651.0
2023-03-27 11:00:00,112.86,113.35,112.7,113.29,43793.0,107.1741,107.6394,107.0221,107.5824,43793.0
2023-03-27 11:30:00,113.39,113.94,113.39,113.76,45442.0,107.6774,108.1997,107.6774,108.0287,45442.0
2023-03-27 12:00:00,113.79,114.0,113.58,113.71,27270.0,108.0572,108.2567,107.8578,107.9813,27270.0
2023-03-27 12:30:00,113.73,113.78,113.44,113.55,23327.0,108.0003,108.0477,107.7249,107.8293,23327.0
2023-03-27 13:00:00,113.57,114.0,113.48,113.99,45125.0,107.8483,108.2567,107.7629,108.2472,45125.0
2023-03-27 13:30:00,114.0,115.0,113.98,114.81,152518.0,108.2567,109.2063,108.2377,109.0258,152518.0
2023-03-27 14:00:00,114.81,115.11,114.52,114.94,83625.0,109.0258,109.3107,108.7505,109.1493,83625.0
2023-03-27 14:30:00,114.98,115.79,114.96,115.52,79385.0,109.1873,109.9565,109.1683,109.7001,79385.0
2023-03-27 15:00:00,115.49,115.73,115.31,115.55,61691.0,109.6716,109.8995,109.5007,109.7286,61691.0
2023-03-27 15:30:00,115.57,115.59,114.64,114.79,260560.0,109.7476,109.7666,108.8644,109.0069,260560.0
2023-03-28 09:30:00,114.63,116.26,114.63,115.79,80152.0,108.8549,110.4028,108.8549,109.9565,80152.0
2023-03-28 10:00:00,115.72,116.66,115.7,116.12,48086.0,109.89,110.7826,109.871,110.2698,48086.0
2023-03-28 10:30:00,116.21,116.27,115.66,116.2,45088.0,110.3553,110.4123,109.833,110.3458,45088.0
2023-03-28 11:00:00,116.23,116.43,116.15,116.33,29803.0,110.3743,110.5642,110.2983,110.4693,29803.0
2023-03-28 11:30:00,116.33,116.43,115.98,116.2,30675.0,110.4693,110.5642,110.1369,110.3458,30675.0
2023-03-28 12:00:00,116.18,116.26,116.0,116.08,26799.0,110.3268,110.4028,110.1559,110.2319,26799.0
2023-03-28 12:30:00,116.04,116.15,115.96,115.96,22337.0,110.1939,110.2983,110.1179,110.1179,22337.0
2023-03-28 13:00:00,115.99,116.06,115.61,116.01,28049.0,110.1464,110.2129,109.7855,110.1654,28049.0
2023-03-28 13:30:00,115.99,116.15,115.82,115.93,49530.0,110.1464,110.2983,109.985,110.0894,49530.0
2023-03-28 14:00:00,115.93,116.13,115.81,115.87,29793.0,110.0894,110.2793,109.9755,110.0324,29793.0
2023-03-28 14:30:00,115.86,116.06,115.63,115.91,40286.0,110.0229,110.2129,109.8045,110.0704,40286.0
2023-03-28 15:00:00,115.9,115.97,115.75,115.84,45585.0,110.0609,110.1274,109.9185,110.004,45585.0
2023-03-28 15:30:00,115.83,116.04,115.65,115.73,163467.0,109.9945,110.1939,109.8235,109.8995,163467.0
2023-03-29 09:30:00,116.32,116.96,115.25,115.3,75757.0,110.4598,111.0675,109.4437,109.4912,75757.0
2023-03-29 10:00:00,115.3,115.58,114.76,115.37,45590.0,109.4912,109.7571,108.9784,109.5576,45590.0
2023-03-29 10:30:00,115.43,115.64,115.42,115.52,20304.0,109.6146,109.814,109.6051,109.7001,20304.0
2023-03-29 11:00:00,115.55,115.96,115.53,115.93,24997.0,109.7286,110.1179,109.7096,110.0894,24997.0
2023-03-29 11:30:00,115.94,116.37,115.86,116.33,43836.0,110.0989,110.5073,110.0229,110.4693,43836.0
2023-03-29 12:00:00,116.33,116.44,115.99,116.26,43167.0,110.4693,110.5737,110.1464,110.4028,43167.0
2023-03-29 12:30:00,116.28,116.51,116.19,116.47,39341.0,110.4218,110.6402,110.3363,110.6022,39341.0
2023-03-29 13:00:00,116.5,117.18,116.36,117.13,109165.0,110.6307,111.2764,110.4978,111.229,109165.0
2023-03-29 13:30:00,117.13,117.13,116.45,116.56,31202.0,111.229,111.229,110.5832,110.6877,31202.0
2023-03-29 14:00:00,116.54,116.6,116.18,116.3,30516.0,110.6687,110.7257,110.3268,110.4408,30516.0
2023-03-29 14:30:00,116.32,116.62,116.32,116.59,47243.0,110.4598,110.7447,110.4598,110.7162,47243.0
2023-03-29 15:00:00,116.61,117.19,116.42,117.18,58312.0,110.7352,111.2859,110.5547,111.2764,58312.0
2023-03-29 15:30:00,117.15,117.57,116.94,117.56,244782.0,111.248,111.6468,111.0485,111.6373,244782.0
2023-03-30 09:30:00,119.04,119.55,118.76,119.25,98931.0,113.0427,113.527,112.7768,113.2422,98931.0
2023-03-30 10:00:00,119.28,119.57,119.07,119.44,52778.0,113.2706,113.546,113.0712,113.4226,52778.0
2023-03-30 10:30:00,119.52,119.59,118.97,119.12,54080.0,113.4986,113.565,112.9763,113.1187,54080.0
2023-03-30 11:00:00,119.13,119.53,118.89,119.52,83137.0,113.1282,113.5081,112.9003,113.4986,83137.0
2023-03-30 11:30:00,119.5,119.52,118.85,118.99,39327.0,113.4796,113.4986,112.8623,112.9953,39327.0
2023-03-30 12:00:00,118.94,118.94,118.32,118.44,28049.0,112.9478,112.9478,112.359,112.473,28049.0
2023-03-30 12:30:00,118.42,118.45,118.11,118.3,31725.0,112.454,112.4825,112.1596,112.34,31725.0
2023-03-30 13:00:00,118.31,118.59,118.28,118.47,22731.0,112.3495,112.6154,112.321,112.5015,22731.0
2023-03-30 13:30:00,118.47,118.51,118.12,118.21,22435.0,112.5015,112.5394,112.1691,112.2546,22435.0
2023-03-30 14:00:00,118.19,118.44,118.18,118.32,26347.0,112.2356,112.473,112.2261,112.359,26347.0
2023-03-30 14:30:00,118.31,118.58,118.3,118.4,28849.0,112.3495,112.6059,112.34,112.435,28849.0
2023-03-30 15:00:00,118.38,118.9,118.36,118.82,55846.0,112.416,112.9098,112.397,112.8338,55846.0
2023-03-30 15:30:00,118.83,118.89,118.42,118.61,178650.0,112.8433,112.9003,112.454,112.6344,178650.0
2023-03-31 09:30:00,119.9,120.55,119.65,120.34,76073.0,113.8594,114.4767,113.622,114.2772,76073.0
2023-03-31 10:00:00,120.34,120.85,120.34,120.74,32393.0,114.2772,114.7616,114.2772,114.6571,32393.0
2023-03-31 10:30:00,120.78,120.9,120.54,120.86,26168.0,114.6951,114.809,114.4672,114.771,26168.0
2023-03-31 11:00:00,120.85,120.95,120.57,120.7,27255.0,114.7616,114.8565,114.4957,114.6191,27255.0
2023-03-31 11:30:00,120.65,120.74,120.38,120.54,31755.0,114.5716,114.6571,114.3152,114.4672,31755.0
2023-03-31 12:00:00,120.54,121.08,120.53,121.08,27070.0,114.4672,114.98,114.4577,114.98,27070.0
2023-03-31 12:30:00,121.06,121.06,120.83,121.02,23945.0,114.961,114.961,114.7426,114.923,23945.0
2023-03-31 13:00:00,121.05,121.11,120.77,120.81,21065.0,114.9515,115.0085,114.6856,114.7236,21065.0
2023-03-31 13:30:00,120.77,120.77,120.48,120.7,25428.0,114.6856,114.6856,114.4102,114.6191,25428.0
2023-03-31 14:00:00,120.73,120.78,120.48,120.61,22474.0,114.6476,114.6951,114.4102,114.5336,22474.0
2023-03-31 14:30:00,120.61,120.63,120.13,120.16,41328.0,114.5336,114.5526,114.0778,114.1063,41328.0
2023-03-31 15:00:00,120.2,121.1,120.2,121.09,31559.0,114.1443,114.999,114.1443,114.9895,31559.0
2023-03-31 15:30:00,121.1,121.74,120.81,121.59,155988.0,114.999,115.6067,114.7236,115.4643,155988.0
2023-04-03 09:30:00,121.88,123.35,121.62,123.21,64907.0,115.7397,117.1356,115.4928,117.0027,64907.0
2023-04-03 10:00:00,123.14,123.2,122.13,122.2,51552.0,116.9362,116.9932,115.9771,116.0435,51552.0
2023-04-03 10:30:00,122.24,122.7,122.06,122.36,31333.0,116.0815,116.5183,115.9106,116.1955,31333.0
2023-04-03 11:00:00,122.38,122.42,121.48,122.14,30022.0,116.2145,116.2525,115.3598,115.9866,30022.0
2023-04-03 11:30:00,122.15,122.56,122.15,122.51,19688.0,115.9961,116.3854,115.9961,116.3379,19688.0
2023-04-03 12:00:00,122.55,123.23,122.49,123.05,73697.0,116.3759,117.0216,116.3189,116.8507,73697.0
2023-04-03 12:30:00,122.98,123.36,122.55,122.59,30366.0,116.7842,117.1451,116.3759,116.4139,30366.0
2023-04-03 13:00:00,122.51,122.51,122.15,122.21,32506.0,116.3379,116.3379,115.9961,116.053,32506.0
2023-04-03 13:30:00,122.22,122.32,122.02,122.24,32169.0,116.0625,116.1575,115.8726,116.0815,32169.0
2023-04-03 14:00:00,122.2,122.24,121.84,121.91,25811.0,116.0435,116.0815,115.7017,115.7681,25811.0
2023-04-03 14:30:00,121.95,122.4,121.9,122.28,39017.0,115.8061,116.2335,115.7587,116.1195,39017.0
2023-04-03 15:00:00,122.3,122.41,122.07,122.34,47067.0,116.1385,116.243,115.9201,116.1765,47067.0
2023-04-03 15:30:00,122.34,122.84,122.28,122.69,200661.0,116.1765,116.6513,116.1195,116.5089,200661.0
2023-04-04 09:30:00,122.7,123.24,121.85,121.88,31211.0,116.5183,117.0311,115.7112,115.7397,31211.0
2023-04-04 10:00:00,121.87,122.18,119.93,119.93,42083.0,115.7302,116.0245,113.8879,113.8879,42083.0
2023-04-04 10:30:00,119.98,120.55,119.96,120.25,27302.0,113.9354,114.4767,113.9164,114.1918,27302.0
2023-04-04 11:00:00,120.2,120.25,119.66,119.85,17474.0,114.1443,114.1918,113.6315,113.8119,17474.0
2023-04-04 11:30:00,119.85,119.88,119.47,119.47,21982.0,113.8119,113.8404,113.4511,113.4511,21982.0
2023-04-04 12:00:00,119.51,119.67,119.3,119.63,21517.0,113.4891,113.641,113.2896,113.603,21517.0
2023-04-04 12:30:00,119.58,119.64,119.24,119.44,16951.0,113.5555,113.6125,113.2327,113.4226,16951.0
2023-04-04 13:00:00,119.41,119.92,119.33,119.92,21063.0,113.3941,113.8784,113.3181,113.8784,21063.0
2023-04-04 13:30:00,119.88,120.13,119.78,119.87,26526.0,113.8404,114.0778,113.7455,113.8309,26526.0
2023-04-04 14:00:00,119.83,119.97,119.71,119.74,24045.0,113.7929,113.9259,113.679,113.7075,24045.0
2023-04-04 14:30:00,119.74,120.57,119.73,120.5,36600.0,113.7075,114.4957,113.698,114.4292,36600.0
2023-04-04 15:00:00,120.46,120.7,120.37,120.41,25104.0,114.3912,114.6191,114.3057,114.3437,25104.0
2023-04-04 15:30:00,120.38,121.39,120.26,121.34,166480.0,114.3152,115.2743,114.2013,115.2269,166480.0
2023-04-05 09:30:00,121.0,121.56,120.02,121.1,74066.0,114.904,115.4358,113.9734,114.999,74066.0
2023-04-05 10:00:00,121.1,121.23,119.71,119.99,30750.0,114.999,115.1224,113.679,113.9449,30750.0
2023-04-05 10:30:00,120.06,120.22,119.68,119.95,36792.0,114.0114,114.1633,113.6505,113.9069,36792.0
2023-04-05 11:00:00,119.99,120.45,119.95,120.13,16647.0,113.9449,114.3817,113.9069,114.0778,16647.0
2023-04-05 11:30:00,120.13,120.41,120.05,120.33,24801.0,114.0778,114.3437,114.0019,114.2677,24801.0
2023-04-05 12:00:00,120.33,120.53,119.89,119.96,34654.0,114.2677,114.4577,113.8499,113.9164,34654.0
2023-04-05 12:30:00,119.94,120.47,119.9,120.47,20980.0,113.8974,114.4007,113.8594,114.4007,20980.0
2023-04-05 13:00:00,120.44,120.66,120.33,120.38,23487.0,114.3722,114.5811,114.2677,114.3152,23487.0
2023-04-05 13:30:00,120.38,120.38,119.94,120.18,26997.0,114.3152,114.3152,113.8974,114.1253,26997.0
2023-04-05 14:00:00,120.2,120.21,119.81,119.87,27238.0,114.1443,114.1538,113.7739,113.8309,27238.0
2023-04-05 14:30:00,119.89,120.02,119.82,119.88,25329.0,113.8499,113.9734,113.7834,113.8404,25329.0
2023-04-05 15:00:00,119.88,119.98,119.58,119.9,31145.0,113.8404,113.9354,113.5555,113.8594,31145.0
2023-04-05 15:30:00,119.93,120.29,119.91,120.24,146093.0,113.8879,114.2298,113.8689,114.1823,146093.0
2023-04-06 09:30:00,120.08,121.0,119.77,120.01,64291.0,114.0303,114.904,113.736,113.9639,64291.0
2023-04-06 10:00:00,120.01,120.42,119.92,120.12,62152.0,113.9639,114.3532,113.8784,114.0683,62152.0
2023-04-06 10:30:00,120.12,120.36,119.93,120.19,39957.0,114.0683,114.2962,113.8879,114.1348,39957.0
2023-04-06 11:00:00,120.19,120.52,120.11,120.37,24081.0,114.1348,114.4482,114.0588,114.3057,24081.0
2023-04-06 11:30:00,120.34,120.51,120.26,120.4,22707.0,114.2772,114.4387,114.2013,114.3342,22707.0
2023-04-06 12:00:00,120.44,120.67,120.4,120.52,19570.0,114.3722,114.5906,114.3342,114.4482,19570.0
2023-04-06 12:30:00,120.6,121.0,120.56,120.59,39161.0,114.5241,114.904,114.4862,114.5146,39161.0
2023-04-06 13:00:00,120.59,120.96,120.54,120.72,23472.0,114.5146,114.866,114.4672,114.6381,23472.0
2023-04-06 13:30:00,120.74,120.75,120.2,120.25,16027.0,114.6571,114.6666,114.1443,114.1918,16027.0
2023-04-06 14:00:00,120.22,120.29,120.11,120.24,21790.0,114.1633,114.2298,114.0588,114.1823,21790.0
2023-04-06 14:30:00,120.25,120.28,119.99,120.08,29358.0,114.1918,114.2203,113.9449,114.0303,29358.0
2023-04-06 15:00:00,120.06,120.48,119.9,120.48,62455.0,114.0114,114.4102,113.8594,114.4102,62455.0
2023-04-06 15:30:00,120.47,120.73,120.16,120.72,140560.0,114.4007,114.6476,114.1063,114.6381,140560.0
2023-04-10 09:30:00,120.09,121.0,120.01,120.8,39060.0,114.0398,114.904,113.9639,114.7141,39060.0
2023-04-10 10:00:00,120.81,121.54,120.7,120.92,58081.0,114.7236,115.4168,114.6191,114.828,58081.0
2023-04-10 10:30:00,120.95,121.21,120.74,120.75,25913.0,114.8565,115.1034,114.6571,114.6666,25913.0
2023-04-10 11:00:00,120.77,120.89,120.45,120.51,16061.0,114.6856,114.7995,114.3817,114.4387,16061.0
2023-04-10 11:30:00,120.54,120.65,120.31,120.44,22299.0,114.4672,114.5716,114.2488,114.3722,22299.0
2023-04-10 12:00:00,120.39,120.45,119.93,120.12,21933.0,114.3247,114.3817,113.8879,114.0683,21933.0
2023-04-10 12:30:00,120.11,120.48,119.96,120.4,23517.0,114.0588,114.4102,113.9164,114.3342,23517.0
2023-04-10 13:00:00,120.44,120.88,120.4,120.86,20653.0,114.3722,114.79,114.3342,114.771,20653.0
2023-04-10 13:30:00,120.87,120.92,120.61,120.73,19970.0,114.7805,114.828,114.5336,114.6476,19970.0
2023-04-10 14:00:00,120.69,120.77,120.48,120.67,19926.0,114.6096,114.6856,114.4102,114.5906,19926.0
2023-04-10 14:30:00,120.69,120.69,120.26,120.34,27974.0,114.6096,114.6096,114.2013,114.2772,27974.0
2023-04-10 15:00:00,120.35,120.51,120.05,120.07,49338.0,114.2867,114.4387,114.0019,114.0208,49338.0
2023-04-10 15:30:00,120.08,120.44,119.97,120.42,138529.0,114.0303,114.3722,113.9259,114.3532,138529.0
2023-04-11 09:30:00,120.99,121.97,120.51,121.53,41829.0,114.8945,115.8251,114.4387,115.4073,41829.0
2023-04-11 10:00:00,121.53,121.75,121.12,121.31,45718.0,115.4073,115.6162,115.0179,115.1984,45718.0
2023-04-11 10:30:00,121.28,121.28,120.69,120.97,24209.0,115.1699,115.1699,114.6096,114.8755,24209.0
2023-04-11 11:00:00,121.01,121.97,121.01,121.87,27286.0,114.9135,115.8251,114.9135,115.7302,27286.0
2023-04-11 11:30:00,121.9,121.99,121.62,121.98,31218.0,115.7587,115.8441,115.4928,115.8346,31218.0
2023-04-11 12:00:00,121.96,122.36,121.9,122.33,37868.0,115.8156,116.1955,115.7587,116.167,37868.0
2023-04-11 12:30:00,122.38,122.39,122.12,122.29,21329.0,116.2145,116.224,115.9676,116.129,21329.0
2023-04-11 13:00:00,122.25,122.32,121.99,122.15,31571.0,116.091,116.1575,115.8441,115.9961,31571.0
2023-04-11 13:30:00,122.12,122.3,121.81,122.3,43895.0,115.9676,116.1385,115.6732,116.1385,43895.0
2023-04-11 14:00:00,122.33,122.72,122.31,122.52,46876.0,116.167,116.5373,116.148,116.3474,46876.0
2023-04-11 14:30:00,122.57,122.62,122.42,122.51,40226.0,116.3949,116.4424,116.2525,116.3379,40226.0
2023-04-11 15:00:00,122.5,123.22,122.39,123.21,74640.0,116.3284,117.0121,116.224,117.0027,74640.0
2023-04-11 15:30:00,123.26,123.26,121.92,122.21,186602.0,117.0501,117.0501,115.7776,116.053,186602.0
2023-04-12 09:30:00,123.1,123.39,122.05,122.48,50736.0,116.8982,117.1736,115.9011,116.3094,50736.0
2023-04-12 10:00:00,122.55,122.74,121.12,121.2,51314.0,116.3759,116.5563,115.0179,115.0939,51314.0
2023-04-12 10:30:00,121.26,121.4,120.47,120.7,57644.0,115.1509,115.2838,114.4007,114.6191,57644.0
2023-04-12 11:00:00,120.69,120.79,120.24,120.38,23324.0,114.6096,114.7046,114.1823,114.3152,23324.0
2023-04-12 11:30:00,120.38,120.71,120.25,120.71,27338.0,114.3152,114.6286,114.1918,114.6286,27338.0
2023-04-12 12:00:00,120.75,121.0,120.47,120.53,25899.0,114.6666,114.904,114.4007,114.4577,25899.0
2023-04-12 12:30:00,120.54,120.81,120.53,120.77,13701.0,114.4672,114.7236,114.4577,114.6856,13701.0
2023-04-12 13:00:00,120.8,121.48,120.79,121.46,24422.0,114.7141,115.3598,114.7046,115.3408,24422.0
2023-04-12 13:30:00,121.46,122.2,121.45,122.2,60229.0,115.3408,116.0435,115.3313,116.0435,60229.0
2023-04-12 14:00:00,122.23,122.32,121.84,121.84,50877.0,116.072,116.1575,115.7017,115.7017,50877.0
2023-04-12 14:30:00,121.78,121.9,121.48,121.84,37169.0,115.6447,115.7587,115.3598,115.7017,37169.0
2023-04-12 15:00:00,121.82,121.87,120.94,121.04,50924.0,115.6827,115.7302,114.847,114.942,50924.0
2023-04-12 15:30:00,121.02,121.48,120.9,121.37,153338.0,114.923,115.3598,114.809,115.2554,153338.0
2023-04-13 09:30:00,119.26,120.19,119.15,119.93,77658.0,114.63,115.5239,114.5242,115.274,77658.0
2023-04-13 10:00:00,120.03,122.14,120.03,122.03,105307.0,115.3701,117.3982,115.3701,117.2924,105307.0
2023-04-13 10:30:00,122.08,122.5,121.86,122.26,98414.0,117.3405,117.7442,117.129,117.5135,98414.0
2023-04-13 11:00:00,122.26,122.28,121.43,121.59,44996.0,117.5135,117.5327,116.7157,116.8695,44996.0
2023-04-13 11:30:00,121.6,122.23,121.6,122.23,46044.0,116.8791,117.4847,116.8791,117.4847,46044.0
2023-04-13 12:00:00,122.26,122.52,122.08,122.13,31024.0,117.5135,117.7634,117.3405,117.3885,31024.0
2023-04-13 12:30:00,122.11,122.45,122.0,122.41,37702.0,117.3693,117.6961,117.2636,117.6577,37702.0
2023-04-13 13:00:00,122.4,122.59,122.3,122.45,49202.0,117.6481,117.8307,117.5519,117.6961,49202.0
2023-04-13 13:30:00,122.45,123.09,122.28,123.04,73627.0,117.6961,118.3113,117.5327,118.2632,73627.0
2023-04-13 14:00:00,123.07,123.49,123.0,123.45,54004.0,118.2921,118.6958,118.2248,118.6573,54004.0
2023-04-13 14:30:00,123.48,124.05,123.37,123.96,62878.0,118.6861,119.234,118.5804,119.1475,62878.0
2023-04-13 15:00:00,123.96,124.16,123.64,123.81,56111.0,119.1475,119.3397,118.8399,119.0033,56111.0
2023-04-13 15:30:00,123.83,123.84,123.22,123.24,204040.0,119.0226,119.0322,118.4362,118.4555,204040.0
2023-04-14 09:30:00,123.88,124.84,123.24,123.41,42507.0,119.0706,119.9933,118.4555,118.6189,42507.0
2023-04-14 10:00:00,123.02,123.36,122.66,123.03,32491.0,118.244,118.5708,117.898,118.2536,32491.0
2023-04-14 10:30:00,123.08,123.08,122.45,122.89,16054.0,118.3017,118.3017,117.6961,118.119,16054.0
2023-04-14 11:00:00,122.84,123.05,122.54,122.64,21994.0,118.071,118.2728,117.7826,117.8787,21994.0
2023-04-14 11:30:00,122.72,123.04,122.61,123.04,19546.0,117.9556,118.2632,117.8499,118.2632,19546.0
2023-04-14 12:00:00,123.04,123.41,122.92,123.19,34745.0,118.2632,118.6189,118.1479,118.4074,34745.0
2023-04-14 12:30:00,123.18,123.34,122.83,122.89,42547.0,118.3978,118.5516,118.0614,118.119,42547.0
2023-04-14 13:00:00,122.89,123.46,122.89,123.34,29066.0,118.119,118.6669,118.119,118.5516,29066.0
2023-04-14 13:30:00,123.31,123.48,122.98,123.39,25809.0,118.5227,118.6861,118.2056,118.5996,25809.0
2023-04-14 14:00:00,123.41,123.64,123.25,123.34,25698.0,118.6189,118.8399,118.4651,118.5516,25698.0
2023-04-14 14:30:00,123.37,123.7,123.34,123.67,22680.0,118.5804,118.8976,118.5516,118.8688,22680.0
2023-04-14 15:00:00,123.7,123.83,123.47,123.54,36292.0,118.8976,119.0226,118.6765,118.7438,36292.0
2023-04-14 15:30:00,123.53,123.98,123.42,123.59,117609.0,118.7342,119.1667,118.6285,118.7919,117609.0
2023-04-17 09:30:00,123.98,126.4,123.77,125.85,87027.0,119.1667,121.4928,118.9649,120.9641,87027.0
2023-04-17 10:00:00,125.94,126.48,125.63,126.24,47264.0,121.0506,121.5697,120.7527,121.339,47264.0
2023-04-17 10:30:00,126.33,126.5,125.8,125.99,42538.0,121.4255,121.5889,120.9161,121.0987,42538.0
2023-04-17 11:00:00,126.04,126.34,125.67,126.31,30940.0,121.1468,121.4351,120.7911,121.4063,30940.0
2023-04-17 11:30:00,126.3,126.31,125.66,126.3,47264.0,121.3967,121.4063,120.7815,121.3967,47264.0
2023-04-17 12:00:00,126.32,126.86,126.19,126.77,65793.0,121.4159,121.9349,121.2909,121.8484,65793.0
2023-04-17 12:30:00,126.78,127.0,126.51,126.82,42333.0,121.858,122.0695,121.5985,121.8965,42333.0
2023-04-17 13:00:00,126.86,126.86,126.5,126.58,30860.0,121.9349,121.9349,121.5889,121.6658,30860.0
2023-04-17 13:30:00,126.55,126.73,125.45,125.45,41554.0,121.637,121.81,120.5797,120.5797,41554.0
2023-04-17 14:00:00,125.45,125.7,125.25,125.39,32737.0,120.5797,120.82,120.3874,120.522,32737.0
2023-04-17 14:30:00,125.41,126.04,125.33,125.87,30605.0,120.5412,121.1468,120.4643,120.9834,30605.0
2023-04-17 15:00:00,125.88,126.35,125.7,126.2,36803.0,120.993,121.4447,120.82,121.3005,36803.0
2023-04-17 15:30:00,126.15,126.99,126.03,126.87,301514.0,121.2525,122.0599,121.1371,121.9445,301514.0
2023-04-18 09:30:00,127.49,128.13,127.31,127.67,93559.0,122.5405,123.1556,122.3674,122.7135,93559.0
2023-04-18 10:00:00,127.67,128.15,127.67,127.82,36845.0,122.7135,123.1748,122.7135,122.8576,36845.0
2023-04-18 10:30:00,127.88,127.97,127.48,127.73,32678.0,122.9153,123.0018,122.5308,122.7711,32678.0
2023-04-18 11:00:00,127.79,127.83,127.58,127.73,38188.0,122.8288,122.8673,122.627,122.7711,38188.0
2023-04-18 11:30:00,127.75,127.79,127.62,127.79,42338.0,122.7904,122.8288,122.6654,122.8288,42338.0
2023-04-18 12:00:00,127.81,128.69,127.8,128.58,36505.0,122.848,123.6939,122.8384,123.5881,36505.0
2023-04-18 12:30:00,128.55,128.56,128.14,128.34,22861.0,123.5593,123.5689,123.1652,123.3575,22861.0
2023-04-18 13:00:00,128.34,128.44,128.02,128.06,29310.0,123.3575,123.4536,123.0499,123.0883,29310.0
2023-04-18 13:30:00,128.06,128.45,128.04,128.31,26755.0,123.0883,123.4632,123.0691,123.3286,26755.0
2023-04-18 14:00:00,128.31,128.38,127.78,127.79,27877.0,123.3286,123.3959,122.8192,122.8288,27877.0
2023-04-18 14:30:00,127.76,127.96,127.54,127.74,25757.0,122.8,122.9922,122.5885,122.7808,25757.0
2023-04-18 15:00:00,127.75,127.83,127.16,127.17,53447.0,122.7904,122.8673,122.2233,122.2329,53447.0
2023-04-18 15:30:00,127.16,127.23,126.61,126.65,205576.0,122.2233,122.2906,121.6946,121.7331,205576.0
2023-04-19 09:30:00,126.47,127.0,126.22,126.57,20218.0,121.5601,122.0695,121.3198,121.6562,20218.0
2023-04-19 10:00:00,126.73,127.72,126.67,127.31,23941.0,121.81,122.7615,121.7523,122.3674,23941.0
2023-04-19 10:30:00,127.28,127.86,127.28,127.73,35828.0,122.3386,122.8961,122.3386,122.7711,35828.0
2023-04-19 11:00:00,127.71,127.81,127.44,127.54,78459.0,122.7519,122.848,122.4924,122.5885,78459.0
2023-04-19 11:30:00,127.54,127.55,126.81,126.87,35417.0,122.5885,122.5981,121.8869,121.9445,35417.0
2023-04-19 12:00:00,126.82,127.6,126.81,127.49,28128.0,121.8965,122.6462,121.8869,122.5405,28128.0
2023-04-19 12:30:00,127.51,127.59,127.23,127.37,25908.0,122.5597,122.6366,122.2906,122.4251,25908.0
2023-04-19 13:00:00,127.37,127.72,127.13,127.56,30571.0,122.4251,122.7615,122.1944,122.6077,30571.0
2023-04-19 13:30:00,127.52,127.83,127.3,127.82,23123.0,122.5693,122.8673,122.3578,122.8576,23123.0
2023-04-19 14:00:00,127.8,128.42,127.79,128.33,56348.0,122.8384,123.4344,122.8288,123.3478,56348.0
2023-04-19 14:30:00,128.3,128.44,128.05,128.42,89808.0,123.319,123.4536,123.0787,123.4344,89808.0
2023-04-19 15:00:00,128.44,128.61,128.2,128.47,74516.0,123.4536,123.617,123.2229,123.4824,74516.0
2023-04-19 15:30:00,128.46,128.68,127.8,128.12,136003.0,123.4728,123.6843,122.8384,123.146,136003.0
2023-04-20 09:30:00,127.83,128.22,127.54,127.63,21798.0,122.8673,123.2421,122.5885,122.675,21798.0
2023-04-20 10:00:00,127.66,128.7,127.57,128.64,20466.0,122.7039,123.7035,122.6174,123.6458,20466.0
2023-04-20 10:30:00,128.69,129.1,128.4,128.58,48855.0,123.6939,124.088,123.4151,123.5881,48855.0
2023-04-20 11:00:00,128.62,129.22,128.54,128.89,27666.0,123.6266,124.2033,123.5497,123.8861,27666.0
2023-04-20 11:30:00,128.8,128.92,128.39,128.7,34195.0,123.7996,123.9149,123.4055,123.7035,34195.0
2023-04-20 12:00:00,128.71,128.83,128.48,128.63,21791.0,123.7131,123.8284,123.492,123.6362,21791.0
2023-04-20 12:30:00,128.66,128.66,128.15,128.24,19469.0,123.665,123.665,123.1748,123.2613,19469.0
2023-04-20 13:00:00,128.18,128.43,128.15,128.27,21206.0,123.2037,123.444,123.1748,123.2902,21206.0
2023-04-20 13:30:00,128.31,128.43,128.24,128.26,22158.0,123.3286,123.444,123.2613,123.2806,22158.0
2023-04-20 14:00:00,128.27,128.55,128.23,128.45,21807.0,123.2902,123.5593,123.2517,123.4632,21807.0
2023-04-20 14:30:00,128.47,128.49,128.11,128.13,66671.0,123.4824,123.5016,123.1364,123.1556,66671.0
2023-04-20 15:00:00,128.12,128.23,127.5,127.85,78364.0,123.146,123.2517,122.5501,122.8865,78364.0
2023-04-20 15:30:00,127.93,128.5,127.77,128.38,123901.0,122.9634,123.5112,122.8096,123.3959,123901.0
2023-04-21 09:30:00,129.38,129.45,128.56,129.0,116732.0,124.3571,124.4244,123.5689,123.9918,116732.0
2023-04-21 10:00:00,129.02,129.84,128.94,129.78,70722.0,124.0111,124.7992,123.9342,124.7416,70722.0
2023-04-21 10:30:00,129.78,129.9,128.85,128.9,107415.0,124.7416,124.8569,123.8477,123.8957,107415.0
2023-04-21 11:00:00,128.9,129.16,128.36,128.44,42525.0,123.8957,124.1456,123.3767,123.4536,42525.0
2023-04-21 11:30:00,128.35,128.6,127.87,128.58,28825.0,123.3671,123.6074,122.9057,123.5881,28825.0
2023-04-21 12:00:00,128.58,128.63,128.04,128.11,26151.0,123.5881,123.6362,123.0691,123.1364,26151.0
2023-04-21 12:30:00,128.1,128.18,127.98,128.08,11371.0,123.1268,123.2037,123.0114,123.1076,11371.0
2023-04-21 13:00:00,128.11,128.56,128.06,128.56,21020.0,123.1364,123.5689,123.0883,123.5689,21020.0
2023-04-21 13:30:00,128.58,128.88,128.58,128.76,29106.0,123.5881,123.8765,123.5881,123.7612,29106.0
2023-04-21 14:00:00,128.8,128.93,128.75,128.76,31243.0,123.7996,123.9246,123.7515,123.7612,31243.0
2023-04-21 14:30:00,128.77,128.85,128.34,128.57,24462.0,123.7708,123.8477,123.3575,123.5785,24462.0
2023-04-21 15:00:00,128.57,128.66,128.42,128.56,23295.0,123.5785,123.665,123.4344,123.5689,23295.0
2023-04-21 15:30:00,128.58,128.73,128.18,128.21,160977.0,123.5881,123.7323,123.2037,123.2325,160977.0
2023-04-24 09:30:00,127.73,128.0,126.89,126.89,35694.0,122.7711,123.0307,121.9638,121.9638,35694.0
2023-04-24 10:00:00,127.09,127.15,126.35,126.52,24448.0,122.156,122.2137,121.4447,121.6081,24448.0
2023-04-24 10:30:00,126.62,126.83,126.21,126.65,42464.0,121.7042,121.9061,121.3102,121.7331,42464.0
2023-04-24 11:00:00,126.65,126.81,126.18,126.22,26831.0,121.7331,121.8869,121.2813,121.3198,26831.0
2023-04-24 11:30:00,126.16,126.63,126.09,126.5,15329.0,121.2621,121.7138,121.1948,121.5889,15329.0
2023-04-24 12:00:00,126.52,126.66,126.42,126.63,23949.0,121.6081,121.7427,121.512,121.7138,23949.0
2023-04-24 12:30:00,126.58,127.1,126.49,127.01,22776.0,121.6658,122.1656,121.5793,122.0791,22776.0
2023-04-24 13:00:00,127.03,127.17,126.79,126.83,20192.0,122.0983,122.2329,121.8676,121.9061,20192.0
2023-04-24 13:30:00,126.84,127.06,126.71,126.77,21238.0,121.9157,122.1272,121.7907,121.8484,21238.0
2023-04-24 14:00:00,126.79,126.82,126.2,126.23,23250.0,121.8676,121.8965,121.3005,121.3294,23250.0
2023-04-24 14:30:00,126.2,126.33,125.91,126.22,31309.0,121.3005,121.4255,121.0218,121.3198,31309.0
2023-04-24 15:00:00,126.24,126.94,126.19,126.88,34893.0,121.339,122.0118,121.2909,121.9541,34893.0
2023-04-24 15:30:00,126.88,127.0,126.5,126.84,142469.0,121.9541,122.0695,121.5889,121.9157,142469.0
2023-04-25 09:30:00,126.92,126.92,125.93,126.38,28882.0,121.9926,121.9926,121.041,121.4736,28882.0
2023-04-25 10:00:00,126.44,126.62,126.24,126.31,51203.0,121.5312,121.7042,121.339,121.4063,51203.0
2023-04-25 10:30:00,126.26,126.41,126.13,126.4,44741.0,121.3582,121.5024,121.2333,121.4928,44741.0
2023-04-25 11:00:00,126.39,126.54,126.04,126.09,27124.0,121.4832,121.6273,121.1468,121.1948,27124.0
2023-04-25 11:30:00,126.09,126.17,125.9,125.9,27114.0,121.1948,121.2717,121.0122,121.0122,27114.0
2023-04-25 12:00:00,125.89,126.1,125.58,125.58,29694.0,121.0026,121.2044,120.7046,120.7046,29694.0
2023-04-25 12:30:00,125.59,125.68,125.01,125.02,18595.0,120.7142,120.8007,120.1567,120.1664,18595.0
2023-04-25 13:00:00,125.0,125.09,124.63,124.93,20146.0,120.1471,120.2336,119.7915,120.0798,20146.0
2023-04-25 13:30:00,124.9,125.06,124.75,124.79,24180.0,120.051,120.2048,119.9068,119.9453,24180.0
2023-04-25 14:00:00,124.8,124.87,124.55,124.81,36366.0,119.9549,120.0222,119.7146,119.9645,36366.0
2023-04-25 14:30:00,124.83,124.9,124.58,124.65,22271.0,119.9837,120.051,119.7434,119.8107,22271.0
2023-04-25 15:00:00,124.65,124.78,124.44,124.46,39999.0,119.8107,119.9357,119.6089,119.6281,39999.0
2023-04-25 15:30:00,124.46,124.51,123.75,123.77,174520.0,119.6281,119.6762,118.9457,118.9649,174520.0
2023-04-26 09:30:00,122.9,123.5,122.28,123.2,36752.0,118.1287,118.7054,117.5327,118.417,36752.0
2023-04-26 10:00:00,123.19,123.52,122.87,123.12,31610.0,118.4074,118.7246,118.0998,118.3401,31610.0
2023-04-26 10:30:00,123.04,124.02,123.04,123.82,34047.0,118.2632,119.2052,118.2632,119.0129,34047.0
2023-04-26 11:00:00,123.85,124.41,123.78,124.18,29774.0,119.0418,119.58,118.9745,119.359,29774.0
2023-04-26 11:30:00,124.18,124.18,123.47,123.57,67457.0,119.359,119.359,118.6765,118.7726,67457.0
2023-04-26 12:00:00,123.58,123.74,122.91,122.91,38828.0,118.7823,118.936,118.1383,118.1383,38828.0
2023-04-26 12:30:00,122.86,123.36,122.73,123.21,37688.0,118.0902,118.5708,117.9653,118.4266,37688.0
2023-04-26 13:00:00,123.26,123.51,122.95,123.09,31831.0,118.4747,118.715,118.1767,118.3113,31831.0
2023-04-26 13:30:00,123.12,123.12,122.57,122.57,22330.0,118.3401,118.3401,117.8115,117.8115,22330.0
2023-04-26 14:00:00,122.57,122.59,121.96,122.26,36376.0,117.8115,117.8307,117.2251,117.5135,36376.0
2023-04-26 14:30:00,122.3,122.3,121.71,121.9,48527.0,117.5519,117.5519,116.9849,117.1675,48527.0
2023-04-26 15:00:00,121.93,122.41,121.87,122.29,65221.0,117.1963,117.6577,117.1386,117.5423,65221.0
2023-04-26 15:30:00,122.28,122.41,121.96,122.35,201081.0,117.5327,117.6577,117.2251,117.6,201081.0
2023-04-27 09:30:00,121.8,122.91,121.8,122.84,33948.0,117.0714,118.1383,117.0714,118.071,33948.0
2023-04-27 10:00:00,122.96,122.96,122.14,122.38,21969.0,118.1863,118.1863,117.3982,117.6288,21969.0
2023-04-27 10:30:00,122.4,122.84,122.36,122.47,15083.0,117.6481,118.071,117.6096,117.7153,15083.0
2023-04-27 11:00:00,122.42,122.68,122.04,122.67,33621.0,117.6673,117.9172,117.302,117.9076,33621.0
2023-04-27 11:30:00,122.79,124.29,122.77,124.29,21856.0,118.0229,119.4647,118.0037,119.4647,21856.0
2023-04-27 12:00:00,124.35,124.49,124.24,124.25,21822.0,119.5224,119.6569,119.4166,119.4262,21822.0
2023-04-27 12:30:00,124.26,124.38,123.88,123.95,18431.0,119.4359,119.5512,119.0706,119.1379,18431.0
2023-04-27 13:00:00,123.96,124.06,123.78,123.92,15790.0,119.1475,119.2436,118.9745,119.1091,15790.0
2023-04-27 13:30:00,123.85,124.36,123.85,124.04,15293.0,119.0418,119.532,119.0418,119.2244,15293.0
2023-04-27 14:00:00,124.02,124.34,123.97,124.24,29137.0,119.2052,119.5128,119.1571,119.4166,29137.0
2023-04-27 14:30:00,124.23,124.66,124.17,124.66,25484.0,119.407,119.8203,119.3494,119.8203,25484.0
2023-04-27 15:00:00,124.65,124.82,124.6,124.65,26519.0,119.8107,119.9741,119.7627,119.8107,26519.0
2023-04-27 15:30:00,124.66,125.07,124.6,124.92,162190.0,119.8203,120.2144,119.7627,120.0702,162190.0
2023-04-28 09:30:00,124.9,126.05,124.29,126.0,29775.0,120.051,121.1564,119.4647,121.1083,29775.0
2023-04-28 10:00:00,126.05,126.1,125.06,125.2,24118.0,121.1564,121.2044,120.2048,120.3394,24118.0
2023-04-28 10:30:00,125.19,125.23,124.66,124.71,32197.0,120.3298,120.3682,119.8203,119.8684,32197.0
2023-04-28 11:00:00,124.64,124.98,124.4,124.83,18832.0,119.8011,120.1279,119.5704,119.9837,18832.0
2023-04-28 11:30:00,124.82,125.06,124.4,124.43,28139.0,119.9741,120.2048,119.5704,119.5993,28139.0
2023-04-28 12:00:00,124.51,125.24,124.51,125.23,27278.0,119.6762,120.3778,119.6762,120.3682,27278.0
2023-04-28 12:30:00,125.22,125.65,125.16,125.56,9060.0,120.3586,120.7719,120.3009,120.6854,9060.0
2023-04-28 13:00:00,125.61,125.75,125.52,125.58,12877.0,120.7334,120.868,120.6469,120.7046,12877.0
2023-04-28 13:30:00,125.58,125.64,124.9,125.0,14199.0,120.7046,120.7623,120.051,120.1471,14199.0
2023-04-28 14:00:00,125.03,125.29,124.97,125.21,16137.0,120.176,120.4259,120.1183,120.349,16137.0
2023-04-28 14:30:00,125.24,125.31,124.85,125.26,29114.0,120.3778,120.4451,120.003,120.397,29114.0
2023-04-28 15:00:00,125.27,125.6,125.25,125.47,18548.0,120.4066,120.7238,120.3874,120.5989,18548.0
2023-04-28 15:30:00,125.47,125.75,125.37,125.53,68887.0,120.5989,120.868,120.5028,120.6566,68887.0
2023-05-01 09:30:00,125.59,125.87,125.31,125.87,25670.0,120.7142,120.9834,120.4451,120.9834,25670.0
2023-05-01 10:00:00,125.78,125.89,125.56,125.56,19151.0,120.8968,121.0026,120.6854,120.6854,19151.0
2023-05-01 10:30:00,125.62,126.07,125.5,125.68,19392.0,120.7431,121.1756,120.6277,120.8007,19392.0
2023-05-01 11:00:00,125.68,125.76,125.19,125.32,26488.0,120.8007,120.8776,120.3298,120.4547,26488.0
2023-05-01 11:30:00,125.31,125.97,125.25,125.92,13259.0,120.4451,121.0795,120.3874,121.0314,13259.0
2023-05-01 12:00:00,125.97,126.23,125.9,126.23,13031.0,121.0795,121.3294,121.0122,121.3294,13031.0
2023-05-01 12:30:00,126.23,126.51,126.17,126.26,15880.0,121.3294,121.5985,121.2717,121.3582,15880.0
2023-05-01 13:00:00,126.33,126.39,126.14,126.17,14514.0,121.4255,121.4832,121.2429,121.2717,14514.0
2023-05-01 13:30:00,126.18,126.27,126.03,126.18,14260.0,121.2813,121.3678,121.1371,121.2813,14260.0
2023-05-01 14:00:00,126.18,126.29,125.69,125.77,16160.0,121.2813,121.387,120.8103,120.8872,16160.0
2023-05-01 14:30:00,125.71,125.77,125.43,125.73,17229.0,120.8296,120.8872,120.5604,120.8488,17229.0
2023-05-01 15:00:00,125.76,125.8,125.63,125.71,29180.0,120.8776,120.9161,120.7527,120.8296,29180.0
2023-05-01 15:30:00,125.75,125.82,125.45,125.47,95798.0,120.868,120.9353,120.5797,120.5989,95798.0
2023-05-02 09:30:00,125.78,125.78,122.77,123.36,29278.0,120.8968,120.8968,118.0037,118.5708,29278.0
2023-05-02 10:00:00,123.34,123.41,122.09,122.14,48147.0,118.5516,118.6189,117.3501,117.3982,48147.0
2023-05-02 10:30:00,122.08,122.91,121.68,122.91,35732.0,117.3405,118.1383,116.956,118.1383,35732.0
2023-05-02 11:00:00,122.88,122.99,121.95,122.22,25283.0,118.1094,118.2152,117.2155,117.4751,25283.0
2023-05-02 11:30:00,122.12,122.8,121.99,122.2,24100.0,117.3789,118.0325,117.254,117.4558,24100.0
2023-05-02 12:00:00,122.22,122.56,122.01,122.38,14879.0,117.4751,117.8019,117.2732,117.6288,14879.0
2023-05-02 12:30:00,122.39,122.78,122.23,122.64,25541.0,117.6385,118.0133,117.4847,117.8787,25541.0
2023-05-02 13:00:00,122.63,122.75,122.49,122.59,15438.0,117.8691,117.9845,117.7346,117.8307,15438.0
2023-05-02 13:30:00,122.54,123.23,122.48,123.06,31015.0,117.7826,118.4458,117.725,118.2824,31015.0
2023-05-02 14:00:00,123.07,123.12,122.52,122.65,17299.0,118.2921,118.3401,117.7634,117.8884,17299.0
2023-05-02 14:30:00,122.66,123.31,122.65,123.21,26363.0,117.898,118.5227,117.8884,118.4266,26363.0
2023-05-02 15:00:00,123.25,123.9,123.07,123.78,58163.0,118.4651,119.0898,118.2921,118.9745,58163.0
2023-05-02 15:30:00,123.78,124.28,123.72,124.13,124621.0,118.9745,119.4551,118.9168,119.3109,124621.0
2023-05-03 09:30:00,124.49,125.5,124.1,124.97,37563.0,119.6569,120.6277,119.2821,120.1183,37563.0
2023-05-03 10:00:00,124.94,125.36,124.27,124.35,28457.0,120.0895,120.4932,119.4455,119.5224,28457.0
2023-05-03 10:30:00,124.33,124.79,124.16,124.71,31274.0,119.5031,119.9453,119.3397,119.8684,31274.0
2023-05-03 11:00:00,124.73,125.0,124.49,124.82,43538.0,119.8876,120.1471,119.6569,119.9741,43538.0
2023-05-03 11:30:00,124.82,125.34,124.7,125.28,21340.0,119.9741,120.4739,119.8588,120.4163,21340.0
2023-05-03 12:00:00,125.23,125.3,125.05,125.28,21022.0,120.3682,120.4355,120.1952,120.4163,21022.0
2023-05-03 12:30:00,125.27,125.28,124.97,125.17,17392.0,120.4066,120.4163,120.1183,120.3105,17392.0
2023-05-03 13:00:00,125.18,125.4,125.0,125.38,31173.0,120.3201,120.5316,120.1471,120.5124,31173.0
2023-05-03 13:30:00,125.34,125.8,125.33,125.6,19970.0,120.4739,120.9161,120.4643,120.7238,19970.0
2023-05-03 14:00:00,125.54,125.81,124.97,125.56,26337.0,120.6662,120.9257,120.1183,120.6854,26337.0
2023-05-03 14:30:00,125.57,126.28,125.25,126.08,37046.0,120.695,121.3774,120.3874,121.1852,37046.0
2023-05-03 15:00:00,126.01,126.23,124.59,124.63,55880.0,121.1179,121.3294,119.753,119.7915,55880.0
2023-05-03 15:30:00,124.57,124.65,123.79,123.81,198852.0,119.7338,119.8107,118.9841,119.0033,198852.0
2023-05-04 09:30:00,123.34,123.68,122.2,122.79,17228.0,118.5516,118.8784,117.4558,118.0229,17228.0
2023-05-04 10:00:00,122.8,122.8,121.46,121.64,48751.0,118.0325,118.0325,116.7446,116.9176,48751.0
2023-05-04 10:30:00,121.56,122.13,121.46,121.92,65166.0,116.8407,117.3885,116.7446,117.1867,65166.0
2023-05-04 11:00:00,121.92,122.55,121.81,121.86,36980.0,117.1867,117.7922,117.081,117.129,36980.0
2023-05-04 11:30:00,121.9,122.03,121.15,121.3,29319.0,117.1675,117.2924,116.4466,116.5908,29319.0
2023-05-04 12:00:00,121.31,121.32,120.6,121.26,22865.0,116.6004,116.61,115.9179,116.5523,22865.0
2023-05-04 12:30:00,121.26,121.35,120.47,120.8,17535.0,116.5523,116.6388,115.793,116.1102,17535.0
2023-05-04 13:00:00,120.84,121.6,120.6,121.24,57154.0,116.1486,116.8791,115.9179,116.5331,57154.0
2023-05-04 13:30:00,121.23,121.51,121.16,121.37,29242.0,116.5235,116.7926,116.4562,116.6581,29242.0
2023-05-04 14:00:00,121.42,121.43,120.96,120.97,35491.0,116.7061,116.7157,116.264,116.2736,35491.0
2023-05-04 14:30:00,120.96,120.96,120.53,120.78,48756.0,116.264,116.264,115.8507,116.091,48756.0
2023-05-04 15:00:00,120.81,121.19,120.77,121.07,65676.0,116.1198,116.485,116.0813,116.3697,65676.0
2023-05-04 15:30:00,121.09,121.12,120.22,120.23,189177.0,116.3889,116.4178,115.5527,115.5623,189177.0
2023-05-05 09:30:00,122.03,123.82,121.96,123.23,32934.0,117.2924,119.0129,117.2251,118.4458,32934.0
2023-05-05 10:00:00,123.33,123.59,122.51,122.51,21861.0,118.542,118.7919,117.7538,117.7538,21861.0
2023-05-05 10:30:00,122.53,122.96,122.34,122.83,25103.0,117.773,118.1863,117.5904,118.0614,25103.0
2023-05-05 11:00:00,122.89,123.44,122.81,123.39,23985.0,118.119,118.6477,118.0422,118.5996,23985.0
2023-05-05 11:30:00,123.41,123.43,122.82,123.39,20166.0,118.6189,118.6381,118.0518,118.5996,20166.0
2023-05-05 12:00:00,123.38,123.86,123.38,123.74,21423.0,118.59,119.0514,118.59,118.936,21423.0
2023-05-05 12:30:00,123.68,123.7,122.71,122.9,23624.0,118.8784,118.8976,117.946,118.1287,23624.0
2023-05-05 13:00:00,122.88,123.31,122.88,123.31,15753.0,118.1094,118.5227,118.1094,118.5227,15753.0
2023-05-05 13:30:00,123.36,123.73,123.35,123.63,24923.0,118.5708,118.9264,118.5612,118.8303,24923.0
2023-05-05 14:00:00,123.62,123.86,123.53,123.8,17649.0,118.8207,119.0514,118.7342,118.9937,17649.0
2023-05-05 14:30:00,123.81,123.96,123.75,123.78,48287.0,119.0033,119.1475,118.9457,118.9745,48287.0
2023-05-05 15:00:00,123.75,123.93,123.69,123.84,30261.0,118.9457,119.1187,118.888,119.0322,30261.0
2023-05-05 15:30:00,123.84,123.93,123.52,123.77,84599.0,119.0322,119.1187,118.7246,118.9649,84599.0
2023-05-08 09:30:00,123.95,124.09,122.85,123.8,24212.0,119.1379,119.2725,118.0806,118.9937,24212.0
2023-05-08 10:00:00,123.83,124.26,123.63,123.76,30456.0,119.0226,119.4359,118.8303,118.9553,30456.0
2023-05-08 10:30:00,123.83,124.11,123.69,123.88,30509.0,119.0226,119.2917,118.888,119.0706,30509.0
2023-05-08 11:00:00,123.88,124.07,123.77,123.93,40613.0,119.0706,119.2532,118.9649,119.1187,40613.0
2023-05-08 11:30:00,123.95,124.55,123.81,124.52,27836.0,119.1379,119.7146,119.0033,119.6858,27836.0
2023-05-08 12:00:00,124.51,124.51,124.03,124.17,13714.0,119.6762,119.6762,119.2148,119.3494,13714.0
2023-05-08 12:30:00,124.18,124.23,123.88,123.99,22777.0,119.359,119.407,119.0706,119.1763,22777.0
2023-05-08 13:00:00,124.0,124.45,123.9,124.42,16523.0,119.186,119.6185,119.0898,119.5896,16523.0
2023-05-08 13:30:00,124.4,124.88,124.39,124.8,14269.0,119.5704,120.0318,119.5608,119.9549,14269.0
2023-05-08 14:00:00,124.85,125.18,124.1,125.18,27174.0,120.003,120.3201,119.2821,120.3201,27174.0
2023-05-08 14:30:00,125.15,125.48,125.14,125.45,20253.0,120.2913,120.6085,120.2817,120.5797,20253.0
2023-05-08 15:00:00,125.4,125.42,125.11,125.16,26104.0,120.5316,120.5508,120.2529,120.3009,26104.0
2023-05-08 15:30:00,125.11,125.91,125.11,125.74,149180.0,120.2529,121.0218,120.2529,120.8584,149180.0
2023-05-09 09:30:00,125.4,125.4,124.05,124.86,34594.0,120.5316,120.5316,119.234,120.0126,34594.0
2023-05-09 10:00:00,124.88,125.17,124.44,124.65,18781.0,120.0318,120.3105,119.6089,119.8107,18781.0
2023-05-09 10:30:00,124.65,125.16,124.46,125.08,35102.0,119.8107,120.3009,119.6281,120.224,35102.0
2023-05-09 11:00:00,125.07,125.32,124.9,124.96,20796.0,120.2144,120.4547,120.051,120.1087,20796.0
2023-05-09 11:30:00,125.01,125.36,124.82,125.03,14764.0,120.1567,120.4932,119.9741,120.176,14764.0
2023-05-09 12:00:00,124.99,125.04,124.73,124.84,14472.0,120.1375,120.1856,119.8876,119.9933,14472.0
2023-05-09 12:30:00,124.85,125.15,124.84,124.86,13421.0,120.003,120.2913,119.9933,120.0126,13421.0
2023-05-09 13:00:00,124.86,125.25,124.79,125.25,15917.0,120.0126,120.3874,119.9453,120.3874,15917.0
2023-05-09 13:30:00,125.21,125.74,125.13,125.69,15225.0,120.349,120.8584,120.2721,120.8103,15225.0
2023-05-09 14:00:00,125.77,126.28,125.76,126.18,27276.0,120.8872,121.3774,120.8776,121.2813,27276.0
2023-05-09 14:30:00,126.15,126.58,126.0,126.11,48296.0,121.2525,121.6658,121.1083,121.214,48296.0
2023-05-09 15:00:00,126.15,126.49,125.95,126.11,26415.0,121.2525,121.5793,121.0602,121.214,26415.0
2023-05-09 15:30:00,126.06,126.09,125.48,125.52,102025.0,121.166,121.1948,120.6085,120.6469,102025.0
2023-05-10 09:30:00,127.31,127.31,124.99,125.95,41322.0,122.3674,122.3674,120.1375,121.0602,41322.0
2023-05-10 10:00:00,125.95,126.68,125.9,126.08,33621.0,121.0602,121.7619,121.0122,121.1852,33621.0
2023-05-10 10:30:00,126.06,126.1,125.45,125.98,21018.0,121.166,121.2044,120.5797,121.0891,21018.0
2023-05-10 11:00:00,126.06,126.55,125.88,126.37,16947.0,121.166,121.637,120.993,121.4639,16947.0
2023-05-10 11:30:00,126.34,126.47,125.5,125.61,14727.0,121.4351,121.5601,120.6277,120.7334,14727.0
2023-05-10 12:00:00,125.61,125.84,125.47,125.59,23286.0,120.7334,120.9545,120.5989,120.7142,23286.0
2023-05-10 12:30:00,125.6,125.65,124.93,125.18,20008.0,120.7238,120.7719,120.0798,120.3201,20008.0
2023-05-10 13:00:00,125.11,125.11,124.67,124.87,17403.0,120.2529,120.2529,119.8299,120.0222,17403.0
2023-05-10 13:30:00,124.85,124.98,124.59,124.97,16936.0,120.003,120.1279,119.753,120.1183,16936.0
2023-05-10 14:00:00,125.05,125.25,124.95,125.23,19047.0,120.1952,120.3874,120.0991,120.3682,19047.0
2023-05-10 14:30:00,125.21,125.44,124.98,125.14,24290.0,120.349,120.57,120.1279,120.2817,24290.0
2023-05-10 15:00:00,125.07,125.85,125.06,125.66,34325.0,120.2144,120.9641,120.2048,120.7815,34325.0
2023-05-10 15:30:00,125.64,126.08,125.51,125.79,145496.0,120.7623,121.1852,120.6373,120.9065,145496.0
2023-05-11 09:30:00,125.02,125.42,123.91,124.04,34501.0,120.1664,120.5508,119.0994,119.2244,34501.0
2023-05-11 10:00:00,124.0,124.34,123.56,123.93,15668.0,119.186,119.5128,118.763,119.1187,15668.0
2023-05-11 10:30:00,123.97,124.1,123.46,123.98,28164.0,119.1571,119.2821,118.6669,119.1667,28164.0
2023-05-11 11:00:00,123.98,124.09,123.3,123.5,18721.0,119.1667,119.2725,118.5131,118.7054,18721.0
2023-05-11 11:30:00,123.47,124.37,123.45,124.34,17388.0,118.6765,119.5416,118.6573,119.5128,17388.0
2023-05-11 12:00:00,124.38,124.44,123.99,124.15,19720.0,119.5512,119.6089,119.1763,119.3301,19720.0
2023-05-11 12:30:00,124.1,124.12,123.7,123.87,38958.0,119.2821,119.3013,118.8976,119.061,38958.0
2023-05-11 13:00:00,123.87,124.06,123.64,123.97,13218.0,119.061,119.2436,118.8399,119.1571,13218.0
2023-05-11 13:30:00,123.96,124.26,123.54,124.11,23946.0,119.1475,119.4359,118.7438,119.2917,23946.0
2023-05-11 14:00:00,124.14,124.31,123.98,124.24,19537.0,119.3205,119.4839,119.1667,119.4166,19537.0
2023-05-11 14:30:00,124.31,124.42,124.17,124.32,22980.0,119.4839,119.5896,119.3494,119.4935,22980.0
2023-05-11 15:00:00,124.33,124.38,124.15,124.23,20388.0,119.5031,119.5512,119.3301,119.407,20388.0
2023-05-11 15:30:00,124.23,124.27,123.94,124.13,94772.0,119.407,119.4455,119.1283,119.3109,94772.0
2023-05-12 09:30:00,124.71,124.71,123.7,124.06,46075.0,119.8684,119.8684,118.8976,119.2436,46075.0
2023-05-12 10:00:00,123.87,124.06,123.43,123.68,21128.0,119.061,119.2436,118.6381,118.8784,21128.0
2023-05-12 10:30:00,123.65,124.07,123.5,123.63,30438.0,118.8495,119.2532,118.7054,118.8303,30438.0
2023-05-12 11:00:00,123.69,123.69,122.91,123.21,25418.0,118.888,118.888,118.1383,118.4266,25418.0
2023-05-12 11:30:00,123.18,123.21,122.83,123.03,14889.0,118.3978,118.4266,118.0614,118.2536,14889.0
2023-05-12 12:00:00,122.95,122.95,122.34,122.42,15697.0,118.1767,118.1767,117.5904,117.6673,15697.0
2023-05-12 12:30:00,122.36,122.53,122.04,122.26,15059.0,117.6096,117.773,117.302,117.5135,15059.0
2023-05-12 13:00:00,122.23,122.69,122.08,122.47,12462.0,117.4847,117.9268,117.3405,117.7153,12462.0
2023-05-12 13:30:00,122.43,122.52,121.83,121.86,20588.0,117.6769,117.7634,117.1002,117.129,20588.0
2023-05-12 14:00:00,121.74,122.13,121.73,122.03,21035.0,117.0137,117.3885,117.0041,117.2924,21035.0
2023-05-12 14:30:00,122.02,122.1,121.62,121.95,28212.0,117.2828,117.3597,116.8983,117.2155,28212.0
2023-05-12 15:00:00,121.97,122.77,121.89,122.67,35264.0,117.2348,118.0037,117.1579,117.9076,35264.0
2023-05-12 15:30:00,122.68,122.95,122.38,122.85,137680.0,117.9172,118.1767,117.6288,118.0806,137680.0
2023-05-15 09:30:00,122.73,122.73,121.39,121.61,36610.0,117.9653,117.9653,116.6773,116.8887,36610.0
2023-05-15 10:00:00,121.56,121.73,120.74,120.87,30665.0,116.8407,117.0041,116.0525,116.1775,30665.0
2023-05-15 10:30:00,120.83,121.37,120.59,121.1,34152.0,116.139,116.6581,115.9083,116.3985,34152.0
2023-05-15 11:00:00,121.16,121.56,121.16,121.3,21898.0,116.4562,116.8407,116.4562,116.5908,21898.0
2023-05-15 11:30:00,121.24,121.25,120.57,120.62,29407.0,116.5331,116.5427,115.8891,115.9372,29407.0
2023-05-15 12:00:00,120.62,121.45,120.5,121.32,44625.0,115.9372,116.7349,115.8218,116.61,44625.0
2023-05-15 12:30:00,121.32,122.0,121.32,122.0,24183.0,116.61,117.2636,116.61,117.2636,24183.0
2023-05-15 13:00:00,121.98,122.15,121.8,121.8,22314.0,117.2444,117.4078,117.0714,117.0714,22314.0
2023-05-15 13:30:00,121.81,121.88,121.41,121.61,21464.0,117.081,117.1483,116.6965,116.8887,21464.0
2023-05-15 14:00:00,121.61,121.63,121.26,121.32,28139.0,116.8887,116.908,116.5523,116.61,28139.0
2023-05-15 14:30:00,121.33,121.48,121.2,121.29,27246.0,116.6196,116.7638,116.4947,116.5812,27246.0
2023-05-15 15:00:00,121.29,121.53,121.22,121.53,32311.0,116.5812,116.8118,116.5139,116.8118,32311.0
2023-05-15 15:30:00,121.55,121.96,121.48,121.96,128684.0,116.8311,117.2251,116.7638,117.2251,128684.0
2023-05-16 09:30:00,120.42,120.78,119.03,119.89,65223.0,115.7449,116.091,114.4089,115.2355,65223.0
2023-05-16 10:00:00,119.86,119.99,119.17,119.52,36055.0,115.2067,115.3316,114.5435,114.8799,36055.0
2023-05-16 10:30:00,119.57,119.73,119.21,119.58,24818.0,114.9279,115.0817,114.5819,114.9375,24818.0
2023-05-16 11:00:00,119.63,119.85,119.4,119.62,36476.0,114.9856,115.1971,114.7645,114.976,36476.0
2023-05-16 11:30:00,119.6,119.61,118.58,118.71,29729.0,114.9568,114.9664,113.9764,114.1013,29729.0
2023-05-16 12:00:00,118.7,118.77,117.87,118.47,45631.0,114.0917,114.159,113.2939,113.8706,45631.0
2023-05-16 12:30:00,118.52,118.7,118.35,118.41,16875.0,113.9187,114.0917,113.7553,113.813,16875.0
2023-05-16 13:00:00,118.44,118.44,117.91,118.09,50023.0,113.8418,113.8418,113.3324,113.5054,50023.0
2023-05-16 13:30:00,118.11,118.14,117.84,118.06,21263.0,113.5246,113.5535,113.2651,113.4766,21263.0
2023-05-16 14:00:00,118.05,118.06,117.7,118.02,29754.0,113.4669,113.4766,113.1305,113.4381,29754.0
2023-05-16 14:30:00,118.01,118.46,117.97,118.46,29226.0,113.4285,113.861,113.3901,113.861,29226.0
2023-05-16 15:00:00,118.43,118.54,118.15,118.22,27461.0,113.8322,113.9379,113.5631,113.6303,27461.0
2023-05-16 15:30:00,118.19,118.19,117.32,117.34,145752.0,113.6015,113.6015,112.7653,112.7845,145752.0
2023-05-17 09:30:00,117.65,119.1,117.65,118.54,34149.0,113.0825,114.4762,113.0825,113.9379,34149.0
2023-05-17 10:00:00,118.58,119.4,118.58,119.17,19261.0,113.9764,114.7645,113.9764,114.5435,19261.0
2023-05-17 10:30:00,119.14,120.24,119.1,120.24,31439.0,114.5146,115.5719,114.4762,115.5719,31439.0
2023-05-17 11:00:00,120.24,121.29,120.17,121.18,45366.0,115.5719,116.5812,115.5046,116.4754,45366.0
2023-05-17 11:30:00,121.21,121.21,120.5,120.54,32444.0,116.5043,116.5043,115.8218,115.8603,32444.0
2023-05-17 12:00:00,120.56,120.63,120.11,120.36,22517.0,115.8795,115.9468,115.447,115.6873,22517.0
2023-05-17 12:30:00,120.36,121.91,120.07,121.91,44432.0,115.6873,117.1771,115.4085,117.1771,44432.0
2023-05-17 13:00:00,121.93,122.4,121.64,121.86,57922.0,117.1963,117.6481,116.9176,117.129,57922.0
2023-05-17 13:30:00,121.87,122.3,121.82,122.26,45342.0,117.1386,117.5519,117.0906,117.5135,45342.0
2023-05-17 14:00:00,122.3,122.73,122.02,122.18,38322.0,117.5519,117.9653,117.2828,117.4366,38322.0
2023-05-17 14:30:00,122.15,122.21,121.48,121.5,35429.0,117.4078,117.4654,116.7638,116.783,35429.0
2023-05-17 15:00:00,121.54,122.07,121.51,121.69,44704.0,116.8215,117.3309,116.7926,116.9656,44704.0
2023-05-17 15:30:00,121.69,122.23,121.68,122.12,141020.0,116.9656,117.4847,116.956,117.3789,141020.0
2023-05-18 09:30:00,121.26,122.11,120.08,120.08,34907.0,116.5523,117.3693,115.4181,115.4181,34907.0
2023-05-18 10:00:00,120.18,120.89,119.82,120.89,12004.0,115.5143,116.1967,115.1682,116.1967,12004.0
2023-05-18 10:30:00,120.86,121.16,120.72,120.85,16341.0,116.1679,116.4562,116.0333,116.1582,16341.0
2023-05-18 11:00:00,120.84,121.14,120.6,120.63,14739.0,116.1486,116.437,115.9179,115.9468,14739.0
2023-05-18 11:30:00,120.65,120.67,120.3,120.35,19597.0,115.966,115.9852,115.6296,115.6777,19597.0
2023-05-18 12:00:00,120.32,120.36,119.55,119.61,19325.0,115.6488,115.6873,114.9087,114.9664,19325.0
2023-05-18 12:30:00,119.64,120.06,119.5,119.76,24027.0,114.9952,115.3989,114.8607,115.1106,24027.0
2023-05-18 13:00:00,119.83,120.05,119.59,119.7,25132.0,115.1778,115.3893,114.9472,115.0529,25132.0
2023-05-18 13:30:00,119.73,119.83,119.29,119.44,13215.0,115.0817,115.1778,114.6588,114.803,13215.0
2023-05-18 14:00:00,119.47,119.96,119.41,119.91,23081.0,114.8318,115.3028,114.7741,115.2547,23081.0
2023-05-18 14:30:00,119.9,120.43,119.87,120.41,27217.0,115.2451,115.7545,115.2163,115.7353,27217.0
2023-05-18 15:00:00,120.45,120.79,120.34,120.51,18681.0,115.7738,116.1006,115.668,115.8314,18681.0
2023-05-18 15:30:00,120.54,121.59,120.52,121.49,97229.0,115.8603,116.8695,115.8411,116.7734,97229.0
2023-05-19 09:30:00,120.61,121.23,119.59,119.81,61379.0,115.9276,116.5235,114.9472,115.1586,61379.0
2023-05-19 10:00:00,119.76,120.47,119.69,119.96,27124.0,115.1106,115.793,115.0433,115.3028,27124.0
2023-05-19 10:30:00,119.97,120.03,118.9,119.07,35034.0,115.3124,115.3701,114.2839,114.4473,35034.0
2023-05-19 11:00:00,119.13,119.36,117.92,118.03,49962.0,114.505,114.7261,113.342,113.4477,49962.0
2023-05-19 11:30:00,117.94,118.07,117.56,117.73,23067.0,113.3612,113.4862,112.996,113.1594,23067.0
2023-05-19 12:00:00,117.66,118.08,117.57,117.93,15445.0,113.0921,113.4958,113.0056,113.3516,15445.0
2023-05-19 12:30:00,117.91,117.99,117.71,117.83,14863.0,113.3324,113.4093,113.1401,113.2555,14863.0
2023-05-19 13:00:00,117.95,118.25,117.83,117.84,19379.0,113.3708,113.6592,113.2555,113.2651,19379.0
2023-05-19 13:30:00,117.88,117.97,117.49,117.49,22260.0,113.3035,113.3901,112.9287,112.9287,22260.0
2023-05-19 14:00:00,117.48,117.75,117.39,117.39,19350.0,112.9191,113.1786,112.8326,112.8326,19350.0
2023-05-19 14:30:00,117.31,117.54,117.21,117.52,29378.0,112.7557,112.9767,112.6596,112.9575,29378.0
2023-05-19 15:00:00,117.53,117.68,117.21,117.22,34302.0,112.9671,113.1113,112.6596,112.6692,34302.0
2023-05-19 15:30:00,117.2,117.74,117.09,117.4,173207.0,112.6499,113.169,112.5442,112.8422,173207.0
2023-05-22 09:30:00,118.23,119.87,117.86,118.12,74293.0,113.64,115.2163,113.2843,113.5342,74293.0
2023-05-22 10:00:00,118.02,118.74,117.7,118.35,53597.0,113.4381,114.1302,113.1305,113.7553,53597.0
2023-05-22 10:30:00,118.4,118.71,118.14,118.33,52405.0,113.8034,114.1013,113.5535,113.7361,52405.0
2023-05-22 11:00:00,118.41,118.88,118.4,118.72,23415.0,113.813,114.2647,113.8034,114.1109,23415.0
2023-05-22 11:30:00,118.68,118.93,118.36,118.93,26532.0,114.0725,114.3128,113.7649,114.3128,26532.0
2023-05-22 12:00:00,118.88,119.06,118.7,118.84,27569.0,114.2647,114.4377,114.0917,114.2263,27569.0
2023-05-22 12:30:00,118.82,119.53,118.76,119.5,30869.0,114.2071,114.8895,114.1494,114.8607,30869.0
2023-05-22 13:00:00,119.5,119.53,118.94,118.98,49449.0,114.8607,114.8895,114.3224,114.3608,49449.0
2023-05-22 13:30:00,119.0,119.23,118.84,118.88,32143.0,114.3801,114.6011,114.2263,114.2647,32143.0
2023-05-22 14:00:00,118.86,118.87,118.61,118.8,44081.0,114.2455,114.2551,114.0052,114.1878,44081.0
2023-05-22 14:30:00,118.82,119.35,118.8,119.27,45018.0,114.2071,114.7165,114.1878,114.6396,45018.0
2023-05-22 15:00:00,119.24,119.61,119.19,119.56,71475.0,114.6107,114.9664,114.5627,114.9183,71475.0
2023-05-22 15:30:00,119.53,119.53,119.05,119.45,144171.0,114.8895,114.8895,114.4281,114.8126,144171.0
2023-05-23 09:30:00,117.61,117.72,115.77,116.91,80471.0,113.044,113.1498,111.2755,112.3712,80471.0
2023-05-23 10:00:00,116.98,117.91,116.98,117.72,92506.0,112.4385,113.3324,112.4385,113.1498,92506.0
2023-05-23 10:30:00,117.76,118.99,117.58,117.59,58084.0,113.1882,114.3705,113.0152,113.0248,58084.0
2023-05-23 11:00:00,117.56,118.38,117.48,118.24,41956.0,112.996,113.7841,112.9191,113.6496,41956.0
2023-05-23 11:30:00,118.25,118.25,117.3,117.59,45655.0,113.6592,113.6592,112.7461,113.0248,45655.0
2023-05-23 12:00:00,117.66,118.12,117.4,117.41,32895.0,113.0921,113.5342,112.8422,112.8518,32895.0
2023-05-23 12:30:00,117.43,117.45,116.72,116.91,28435.0,112.871,112.8902,112.1886,112.3712,28435.0
2023-05-23 13:00:00,116.96,117.5,116.74,116.95,31466.0,112.4193,112.9383,112.2078,112.4097,31466.0
2023-05-23 13:30:00,116.94,117.31,116.67,117.21,62498.0,112.4,112.7557,112.1405,112.6596,62498.0
2023-05-23 14:00:00,117.24,117.48,116.63,116.81,44634.0,112.6884,112.9191,112.1021,112.2751,44634.0
2023-05-23 14:30:00,116.73,117.03,116.64,116.93,40196.0,112.1982,112.4865,112.1117,112.3904,40196.0
2023-05-23 15:00:00,116.96,117.01,116.51,116.64,39291.0,112.4193,112.4673,111.9867,112.1117,39291.0
2023-05-23 15:30:00,116.62,117.1,116.62,116.83,119740.0,112.0925,112.5538,112.0925,112.2943,119740.0
2023-05-24 09:30:00,117.51,117.51,116.04,116.29,36358.0,112.9479,112.9479,111.535,111.7753,36358.0
2023-05-24 10:00:00,116.32,116.46,115.63,116.29,31569.0,111.8041,111.9387,111.1409,111.7753,31569.0
2023-05-24 10:30:00,116.25,116.58,115.73,115.84,19590.0,111.7368,112.054,111.237,111.3427,19590.0
2023-05-24 11:00:00,115.87,116.06,115.58,115.82,17630.0,111.3716,111.5542,111.0928,111.3235,17630.0
2023-05-24 11:30:00,115.83,115.96,115.62,115.8,19627.0,111.3331,111.4581,111.1313,111.3043,19627.0
2023-05-24 12:00:00,115.83,115.9,115.16,115.31,18661.0,111.3331,111.4004,110.6891,110.8333,18661.0
2023-05-24 12:30:00,115.35,115.64,115.27,115.5,15913.0,110.8718,111.1505,110.7949,111.0159,15913.0
2023-05-24 13:00:00,115.49,115.49,114.96,115.26,21126.0,111.0063,111.0063,110.4969,110.7853,21126.0
2023-05-24 13:30:00,115.25,115.67,115.18,115.25,22624.0,110.7757,111.1793,110.7084,110.7757,22624.0
2023-05-24 14:00:00,115.26,115.33,115.08,115.27,27416.0,110.7853,110.8525,110.6123,110.7949,27416.0
2023-05-24 14:30:00,115.26,115.63,115.16,115.39,25481.0,110.7853,111.1409,110.6891,110.9102,25481.0
2023-05-24 15:00:00,115.4,115.92,115.15,115.73,42189.0,110.9198,111.4196,110.6795,111.237,42189.0
2023-05-24 15:30:00,115.75,115.97,115.18,115.26,151090.0,111.2562,111.4677,110.7084,110.7853,151090.0
2023-05-25 09:30:00,114.57,114.57,113.2,113.68,54880.0,110.1221,110.1221,108.8052,109.2666,54880.0
2023-05-25 10:00:00,113.66,113.9,112.48,112.84,80536.0,109.2474,109.4781,108.1132,108.4592,80536.0
2023-05-25 10:30:00,112.9,113.19,112.53,112.65,33745.0,108.5169,108.7956,108.1613,108.2766,33745.0
2023-05-25 11:00:00,112.67,112.69,111.65,111.84,64647.0,108.2958,108.315,107.3154,107.498,64647.0
2023-05-25 11:30:00,111.85,112.07,111.44,112.04,42896.0,107.5076,107.7191,107.1136,107.6903,42896.0
2023-05-25 12:00:00,112.09,112.42,112.06,112.2,42606.0,107.7383,108.0555,107.7095,107.8441,42606.0
2023-05-25 12:30:00,112.25,112.25,111.53,111.64,75654.0,107.8921,107.8921,107.2001,107.3058,75654.0
2023-05-25 13:00:00,111.61,112.02,111.45,111.92,28454.0,107.277,107.6711,107.1232,107.5749,28454.0
2023-05-25 13:30:00,111.89,112.02,111.69,111.94,25025.0,107.5461,107.6711,107.3539,107.5942,25025.0
2023-05-25 14:00:00,111.98,112.3,111.93,112.01,42084.0,107.6326,107.9402,107.5845,107.6614,42084.0
2023-05-25 14:30:00,111.99,112.03,111.35,111.63,47123.0,107.6422,107.6807,107.0271,107.2962,47123.0
2023-05-25 15:00:00,111.65,112.07,111.62,111.94,46085.0,107.3154,107.7191,107.2866,107.5942,46085.0
2023-05-25 15:30:00,111.95,112.06,111.53,111.62,170582.0,107.6038,107.7095,107.2001,107.2866,170582.0
2023-05-26 09:30:00,110.92,111.0,109.76,110.16,63252.0,106.6138,106.6906,105.4988,105.8833,63252.0
2023-05-26 10:00:00,109.98,110.53,109.98,110.5,60933.0,105.7102,106.2389,105.7102,106.2101,60933.0
2023-05-26 10:30:00,110.5,110.83,110.08,110.29,47835.0,106.2101,106.5272,105.8064,106.0082,47835.0
2023-05-26 11:00:00,110.35,111.21,110.35,110.73,51904.0,106.0659,106.8925,106.0659,106.4311,51904.0
2023-05-26 11:30:00,110.76,110.83,110.58,110.61,44235.0,106.46,106.5272,106.287,106.3158,44235.0
2023-05-26 12:00:00,110.6,111.26,110.52,111.17,46522.0,106.3062,106.9406,106.2293,106.854,46522.0
2023-05-26 12:30:00,111.17,111.43,111.11,111.19,59410.0,106.854,107.104,106.7964,106.8733,59410.0
2023-05-26 13:00:00,111.22,111.71,111.2,111.63,34968.0,106.9021,107.3731,106.8829,107.2962,34968.0
2023-05-26 13:30:00,111.68,111.97,111.6,111.79,30656.0,107.3442,107.623,107.2674,107.45,30656.0
2023-05-26 14:00:00,111.81,112.03,111.63,111.91,41601.0,107.4692,107.6807,107.2962,107.5653,41601.0
2023-05-26 14:30:00,111.9,112.2,111.6,111.65,37910.0,107.5557,107.8441,107.2674,107.3154,37910.0
2023-05-26 15:00:00,111.66,111.73,111.58,111.63,63928.0,107.325,107.3923,107.2481,107.2962,63928.0
2023-05-26 15:30:00,111.64,112.17,111.45,112.14,238617.0,107.3058,107.8152,107.1232,107.7864,238617.0
2023-05-30 09:30:00,112.34,112.52,110.25,111.58,120661.0,107.9786,108.1516,105.9698,107.2481,120661.0
2023-05-30 10:00:00,111.69,111.84,110.42,110.69,130471.0,107.3539,107.498,106.1332,106.3927,130471.0
2023-05-30 10:30:00,110.7,111.49,110.62,111.36,70541.0,106.4023,107.1616,106.3254,107.0367,70541.0
2023-05-30 11:00:00,111.38,111.82,111.1,111.28,94954.0,107.0559,107.4788,106.7868,106.9598,94954.0
2023-05-30 11:30:00,111.26,112.06,111.25,112.06,52140.0,106.9406,107.7095,106.9309,107.7095,52140.0
2023-05-30 12:00:00,112.05,112.06,111.74,111.87,51866.0,107.6999,107.7095,107.4019,107.5269,51866.0
2023-05-30 12:30:00,111.86,111.92,111.3,111.9,42426.0,107.5173,107.5749,106.979,107.5557,42426.0
2023-05-30 13:00:00,111.88,112.0,111.22,111.29,68387.0,107.5365,107.6518,106.9021,106.9694,68387.0
2023-05-30 13:30:00,111.23,111.3,110.85,110.85,52362.0,106.9117,106.979,106.5465,106.5465,52362.0
2023-05-30 14:00:00,110.82,111.57,110.8,111.5,71820.0,106.5176,107.2385,106.4984,107.1712,71820.0
2023-05-30 14:30:00,111.5,111.76,111.42,111.57,109775.0,107.1712,107.4211,107.0943,107.2385,109775.0
2023-05-30 15:00:00,111.54,112.13,111.54,111.99,88153.0,107.2097,107.7768,107.2097,107.6422,88153.0
2023-05-30 15:30:00,111.97,112.57,111.85,112.22,389689.0,107.623,108.1997,107.5076,107.8633,389689.0
2023-05-31 09:30:00,79.23,80.81,76.44,77.22,3254466.0,76.1541,77.6727,73.4724,74.2221,3254466.0
2023-05-31 10:00:00,77.13,77.82,75.32,75.81,1533015.0,74.1356,74.7988,72.3959,72.8668,1533015.0
2023-05-31 10:30:00,75.81,75.9,74.66,75.38,1211025.0,72.8668,72.9533,71.7615,72.4535,1211025.0
2023-05-31 11:00:00,75.38,75.55,74.2,74.25,968114.0,72.4535,72.6169,71.3193,71.3674,968114.0
2023-05-31 11:30:00,74.25,74.81,73.94,74.34,880649.0,71.3674,71.9057,71.0694,71.4539,880649.0
2023-05-31 12:00:00,74.37,74.65,72.8,73.63,1407963.0,71.4827,71.7519,69.9737,70.7715,1407963.0
2023-05-31 12:30:00,73.64,73.88,72.68,73.85,1026926.0,70.7811,71.0118,69.8583,70.9829,1026926.0
2023-05-31 13:00:00,73.8,74.64,73.41,73.59,962059.0,70.9349,71.7423,70.56,70.733,962059.0
2023-05-31 13:30:00,73.58,73.93,73.05,73.76,719247.0,70.7234,71.0598,70.214,70.8964,719247.0
2023-05-31 14:00:00,73.75,73.9,73.19,73.41,656923.0,70.8868,71.031,70.3485,70.56,656923.0
2023-05-31 14:30:00,73.41,73.96,73.15,73.69,832668.0,70.56,71.0887,70.3101,70.8291,832668.0
2023-05-31 15:00:00,73.71,74.48,73.4,73.43,986592.0,70.8484,71.5885,70.5504,70.5792,986592.0
2023-05-31 15:30:00,73.43,73.53,72.6,72.89,2183868.0,70.5792,70.6753,69.7815,70.0602,2183868.0
2023-06-01 09:30:00,71.77,71.96,68.2,68.24,1469268.0,68.9837,69.1663,65.5523,65.5907,1469268.0
2023-06-01 10:00:00,68.27,69.79,67.8,69.21,966587.0,65.6196,67.0805,65.1678,66.5231,966587.0
2023-06-01 10:30:00,69.19,69.84,68.87,69.44,460304.0,66.5038,67.1286,66.1963,66.7441,460304.0
2023-06-01 11:00:00,69.46,69.52,68.93,69.08,349249.0,66.7634,66.821,66.2539,66.3981,349249.0
2023-06-01 11:30:00,69.12,69.55,68.78,68.97,341222.0,66.4366,66.8499,66.1098,66.2924,341222.0
2023-06-01 12:00:00,68.91,69.74,68.91,69.49,338132.0,66.2347,67.0325,66.2347,66.7922,338132.0
2023-06-01 12:30:00,69.49,69.9,69.24,69.76,226742.0,66.7922,67.1863,66.5519,67.0517,226742.0
2023-06-01 13:00:00,69.76,69.79,69.2,69.48,213514.0,67.0517,67.0805,66.5134,66.7826,213514.0
2023-06-01 13:30:00,69.48,69.54,69.15,69.17,207705.0,66.7826,66.8403,66.4654,66.4846,207705.0
2023-06-01 14:00:00,69.17,69.17,68.3,68.44,456855.0,66.4846,66.4846,65.6484,65.783,456855.0
2023-06-01 14:30:00,68.44,69.12,68.37,68.61,284137.0,65.783,66.4366,65.7157,65.9464,284137.0
2023-06-01 15:00:00,68.62,69.4,68.53,69.07,336352.0,65.956,66.7057,65.8695,66.3885,336352.0
2023-06-01 15:30:00,69.05,69.19,68.0,68.04,1090039.0,66.3693,66.5038,65.36,65.3985,1090039.0
2023-06-02 09:30:00,68.47,68.55,66.54,67.73,812651.0,65.8118,65.8887,63.9567,65.1005,812651.0
2023-06-02 10:00:00,67.71,68.44,67.62,68.08,361932.0,65.0813,65.783,64.9948,65.4369,361932.0
2023-06-02 10:30:00,68.07,68.16,66.9,66.93,316384.0,65.4273,65.5138,64.3027,64.3316,316384.0
2023-06-02 11:00:00,66.94,67.48,66.7,66.78,438230.0,64.3412,64.8602,64.1105,64.1874,438230.0
2023-06-02 11:30:00,66.78,67.2,66.27,67.13,528812.0,64.1874,64.5911,63.6972,64.5238,528812.0
2023-06-02 12:00:00,67.15,67.86,67.03,67.7,266909.0,64.543,65.2255,64.4277,65.0717,266909.0
2023-06-02 12:30:00,67.71,67.99,67.46,67.9,213532.0,65.0813,65.3504,64.841,65.2639,213532.0
2023-06-02 13:00:00,67.89,68.47,67.76,68.36,325258.0,65.2543,65.8118,65.1294,65.7061,325258.0
2023-06-02 13:30:00,68.35,68.82,68.08,68.79,317611.0,65.6964,66.1482,65.4369,66.1194,317611.0
2023-06-02 14:00:00,68.82,68.98,68.29,68.43,207370.0,66.1482,66.302,65.6388,65.7733,207370.0
2023-06-02 14:30:00,68.45,68.7,67.67,67.76,307602.0,65.7926,66.0329,65.0428,65.1294,307602.0
2023-06-02 15:00:00,67.76,67.88,67.31,67.32,319490.0,65.1294,65.2447,64.6968,64.7064,319490.0
2023-06-02 15:30:00,67.31,67.79,67.27,67.56,667249.0,64.6968,65.1582,64.6584,64.9371,667249.0
2023-06-05 09:30:00,67.5,68.4,67.11,67.85,320918.0,64.8794,65.7445,64.5046,65.2159,320918.0
2023-06-05 10:00:00,67.87,67.93,67.38,67.81,221685.0,65.2351,65.2928,64.7641,65.1774,221685.0
2023-06-05 10:30:00,67.8,68.35,67.26,67.31,228615.0,65.1678,65.6964,64.6488,64.6968,228615.0
2023-06-05 11:00:00,67.32,67.51,66.4,66.5,339197.0,64.7064,64.8891,63.8222,63.9183,339197.0
2023-06-05 11:30:00,66.5,66.63,66.26,66.37,250270.0,63.9183,64.0432,63.6876,63.7933,250270.0
2023-06-05 12:00:00,66.39,66.44,66.16,66.23,207283.0,63.8125,63.8606,63.5915,63.6588,207283.0
2023-06-05 12:30:00,66.24,66.29,65.88,66.07,248808.0,63.6684,63.7164,63.3223,63.505,248808.0
2023-06-05 13:00:00,66.07,66.2,65.7,65.99,206086.0,63.505,63.6299,63.1493,63.4281,206086.0
2023-06-05 13:30:00,65.96,66.34,65.9,66.31,164085.0,63.3992,63.7645,63.3416,63.7356,164085.0
2023-06-05 14:00:00,66.31,66.39,65.91,65.93,198996.0,63.7356,63.8125,63.3512,63.3704,198996.0
2023-06-05 14:30:00,65.92,66.0,65.68,65.96,286450.0,63.3608,63.4377,63.1301,63.3992,286450.0
2023-06-05 15:00:00,65.97,66.01,65.6,65.87,251695.0,63.4088,63.4473,63.0532,63.3127,251695.0
2023-06-05 15:30:00,65.85,65.94,65.56,65.59,592521.0,63.2935,63.38,63.0148,63.0436,592521.0
2023-06-06 09:30:00,65.55,66.57,65.19,66.54,344850.0,63.0052,63.9856,62.6591,63.9567,344850.0
2023-06-06 10:00:00,66.54,67.2,66.26,66.55,301378.0,63.9567,64.5911,63.6876,63.9663,301378.0
2023-06-06 10:30:00,66.56,66.69,66.09,66.36,167219.0,63.9759,64.1009,63.5242,63.7837,167219.0
2023-06-06 11:00:00,66.36,66.84,66.21,66.26,122042.0,63.7837,64.2451,63.6395,63.6876,122042.0
2023-06-06 11:30:00,66.26,66.47,66.13,66.19,98246.0,63.6876,63.8894,63.5626,63.6203,98246.0
2023-06-06 12:00:00,66.19,66.85,66.01,66.72,149483.0,63.6203,64.2547,63.4473,64.1297,149483.0
2023-06-06 12:30:00,66.73,66.77,66.26,66.39,79872.0,64.1393,64.1778,63.6876,63.8125,79872.0
2023-06-06 13:00:00,66.43,66.63,66.32,66.58,56900.0,63.851,64.0432,63.7453,63.9952,56900.0
2023-06-06 13:30:00,66.56,66.6,66.22,66.24,98182.0,63.9759,64.0144,63.6491,63.6684,98182.0
2023-06-06 14:00:00,66.24,66.27,66.06,66.23,107217.0,63.6684,63.6972,63.4954,63.6588,107217.0
2023-06-06 14:30:00,66.24,66.34,66.12,66.24,109983.0,63.6684,63.7645,63.553,63.6684,109983.0
2023-06-06 15:00:00,66.25,66.33,66.15,66.25,122712.0,63.678,63.7549,63.5819,63.678,122712.0
2023-06-06 15:30:00,66.27,66.32,65.91,66.06,398527.0,63.6972,63.7453,63.3512,63.4954,398527.0
2023-06-07 09:30:00,66.62,66.69,65.7,66.04,335008.0,64.0336,64.1009,63.1493,63.4761,335008.0
2023-06-07 10:00:00,66.0,66.58,65.81,66.27,260556.0,63.4377,63.9952,63.2551,63.6972,260556.0
2023-06-07 10:30:00,66.31,66.37,65.53,65.73,236300.0,63.7356,63.7933,62.9859,63.1782,236300.0
2023-06-07 11:00:00,65.73,66.16,65.69,66.05,143506.0,63.1782,63.5915,63.1397,63.4857,143506.0
2023-06-07 11:30:00,66.06,66.29,65.46,65.51,167681.0,63.4954,63.7164,62.9186,62.9667,167681.0
2023-06-07 12:00:00,65.49,65.91,65.46,65.81,116546.0,62.9475,63.3512,62.9186,63.2551,116546.0
2023-06-07 12:30:00,65.77,65.93,65.65,65.93,88458.0,63.2166,63.3704,63.1013,63.3704,88458.0
2023-06-07 13:00:00,65.95,66.0,65.56,65.6,114770.0,63.3896,63.4377,63.0148,63.0532,114770.0
2023-06-07 13:30:00,65.59,65.68,65.35,65.44,207766.0,63.0436,63.1301,62.8129,62.8994,207766.0
2023-06-07 14:00:00,65.43,65.76,65.43,65.55,192711.0,62.8898,63.207,62.8898,63.0052,192711.0
2023-06-07 14:30:00,65.58,65.64,65.39,65.57,113390.0,63.034,63.0917,62.8514,63.0244,113390.0
2023-06-07 15:00:00,65.57,65.68,65.44,65.54,175577.0,63.0244,63.1301,62.8994,62.9955,175577.0
2023-06-07 15:30:00,65.53,65.91,65.51,65.55,422658.0,62.9859,63.3512,62.9667,63.0052,422658.0
2023-06-08 09:30:00,65.49,66.07,65.24,65.36,245808.0,62.9475,63.505,62.7072,62.8225,245808.0
2023-06-08 10:00:00,65.39,65.45,65.06,65.07,219420.0,62.8514,62.909,62.5342,62.5438,219420.0
2023-06-08 10:30:00,65.07,65.41,65.05,65.16,190989.0,62.5438,62.8706,62.5246,62.6303,190989.0
2023-06-08 11:00:00,65.16,65.23,64.87,65.2,212157.0,62.6303,62.6976,62.3516,62.6687,212157.0
2023-06-08 11:30:00,65.2,65.23,64.93,65.03,142025.0,62.6687,62.6976,62.4092,62.5053,142025.0
2023-06-08 12:00:00,65.05,65.36,65.02,65.24,194407.0,62.5246,62.8225,62.4957,62.7072,194407.0
2023-06-08 12:30:00,65.2,66.22,65.2,66.04,255987.0,62.6687,63.6491,62.6687,63.4761,255987.0
2023-06-08 13:00:00,66.01,66.12,65.75,65.81,116742.0,63.4473,63.553,63.1974,63.2551,116742.0
2023-06-08 13:30:00,65.82,65.9,65.63,65.8,73782.0,63.2647,63.3416,63.082,63.2454,73782.0
2023-06-08 14:00:00,65.8,65.8,65.26,65.34,125749.0,63.2454,63.2454,62.7264,62.8033,125749.0
2023-06-08 14:30:00,65.34,65.46,65.25,65.36,114931.0,62.8033,62.9186,62.7168,62.8225,114931.0
2023-06-08 15:00:00,65.36,65.46,65.06,65.06,168984.0,62.8225,62.9186,62.5342,62.5342,168984.0
2023-06-08 15:30:00,65.06,65.2,64.74,64.74,639154.0,62.5342,62.6687,62.2266,62.2266,639154.0
2023-06-09 09:30:00,64.65,64.76,63.9,64.16,357165.0,62.1401,62.2458,61.4192,61.6691,357165.0
2023-06-09 10:00:00,64.21,64.71,64.03,64.62,153732.0,61.7172,62.1978,61.5442,62.1113,153732.0
2023-06-09 10:30:00,64.64,64.88,64.37,64.41,180653.0,62.1305,62.3612,61.871,61.9094,180653.0
2023-06-09 11:00:00,64.4,64.63,64.1,64.26,144408.0,61.8998,62.1209,61.6114,61.7652,144408.0
2023-06-09 11:30:00,64.24,64.39,64.1,64.27,92192.0,61.746,61.8902,61.6114,61.7748,92192.0
2023-06-09 12:00:00,64.25,64.49,64.15,64.48,97554.0,61.7556,61.9863,61.6595,61.9767,97554.0
2023-06-09 12:30:00,64.48,64.59,64.28,64.54,77646.0,61.9767,62.0824,61.7845,62.0344,77646.0
2023-06-09 13:00:00,64.55,64.61,64.34,64.39,85676.0,62.044,62.1016,61.8421,61.8902,85676.0
2023-06-09 13:30:00,64.38,64.39,64.1,64.19,86739.0,61.8806,61.8902,61.6114,61.698,86739.0
2023-06-09 14:00:00,64.24,64.42,64.2,64.33,75561.0,61.746,61.919,61.7076,61.8325,75561.0
2023-06-09 14:30:00,64.33,64.46,64.26,64.32,155715.0,61.8325,61.9575,61.7652,61.8229,155715.0
2023-06-09 15:00:00,64.33,64.42,63.93,63.96,151339.0,61.8325,61.919,61.448,61.4769,151339.0
2023-06-09 15:30:00,63.95,64.06,63.56,63.61,547925.0,61.4673,61.573,61.0924,61.1405,547925.0
2023-06-12 09:30:00,64.71,66.39,64.2,66.32,588307.0,62.1978,63.8125,61.7076,63.7453,588307.0
2023-06-12 10:00:00,66.33,67.5,66.26,67.34,531389.0,63.7549,64.8794,63.6876,64.7257,531389.0
2023-06-12 10:30:00,67.3,67.39,66.25,67.1,280703.0,64.6872,64.7737,63.678,64.495,280703.0
2023-06-12 11:00:00,67.12,67.92,67.11,67.59,291504.0,64.5142,65.2831,64.5046,64.966,291504.0
2023-06-12 11:30:00,67.6,67.6,66.83,67.3,108098.0,64.9756,64.9756,64.2355,64.6872,108098.0
2023-06-12 12:00:00,67.31,67.47,67.01,67.07,100482.0,64.6968,64.8506,64.4085,64.4661,100482.0
2023-06-12 12:30:00,67.08,67.18,66.86,67.13,85721.0,64.4758,64.5719,64.2643,64.5238,85721.0
2023-06-12 13:00:00,67.13,67.19,66.86,66.86,104735.0,64.5238,64.5815,64.2643,64.2643,104735.0
2023-06-12 13:30:00,66.88,66.91,66.57,66.57,99673.0,64.2835,64.3124,63.9856,63.9856,99673.0
2023-06-12 14:00:00,66.6,66.6,66.07,66.23,122442.0,64.0144,64.0144,63.505,63.6588,122442.0
2023-06-12 14:30:00,66.25,66.38,66.11,66.36,118389.0,63.678,63.8029,63.5434,63.7837,118389.0
2023-06-12 15:00:00,66.33,66.76,66.33,66.61,159173.0,63.7549,64.1682,63.7549,64.024,159173.0
2023-06-12 15:30:00,66.61,66.98,66.61,66.9,449506.0,64.024,64.3796,64.024,64.3027,449506.0
2023-06-13 09:30:00,66.97,70.47,66.65,69.42,1367340.0,64.37,67.7341,64.0624,66.7249,1367340.0
2023-06-13 10:00:00,69.42,70.29,69.16,70.01,572988.0,66.7249,67.5611,66.475,67.292,572988.0
2023-06-13 10:30:00,70.05,70.14,69.07,69.33,246084.0,67.3305,67.417,66.3885,66.6384,246084.0
2023-06-13 11:00:00,69.34,69.39,68.25,68.41,133458.0,66.648,66.6961,65.6003,65.7541,133458.0
2023-06-13 11:30:00,68.43,68.48,68.0,68.09,150236.0,65.7733,65.8214,65.36,65.4465,150236.0
2023-06-13 12:00:00,68.08,68.37,67.98,68.34,141123.0,65.4369,65.7157,65.3408,65.6868,141123.0
2023-06-13 12:30:00,68.34,68.59,68.28,68.48,84889.0,65.6868,65.9271,65.6292,65.8214,84889.0
2023-06-13 13:00:00,68.45,68.79,68.44,68.73,95400.0,65.7926,66.1194,65.783,66.0617,95400.0
2023-06-13 13:30:00,68.7,69.26,68.7,69.25,154169.0,66.0329,66.5711,66.0329,66.5615,154169.0
2023-06-13 14:00:00,69.24,69.3,68.82,68.89,141207.0,66.5519,66.6096,66.1482,66.2155,141207.0
2023-06-13 14:30:00,68.9,68.9,68.57,68.75,104685.0,66.2251,66.2251,65.9079,66.0809,104685.0
2023-06-13 15:00:00,68.76,68.9,68.71,68.78,108883.0,66.0905,66.2251,66.0425,66.1098,108883.0
2023-06-13 15:30:00,68.78,68.88,68.52,68.66,507414.0,66.1098,66.2059,65.8598,65.9944,507414.0
2023-06-14 09:30:00,69.24,70.65,69.04,70.15,476643.0,66.5519,67.9072,66.3597,67.4266,476643.0
2023-06-14 10:00:00,70.15,70.24,69.38,69.55,226564.0,67.4266,67.5131,66.6865,66.8499,226564.0
2023-06-14 10:30:00,69.56,70.56,69.54,70.54,254032.0,66.8595,67.8207,66.8403,67.8014,254032.0
2023-06-14 11:00:00,70.56,70.95,70.48,70.51,320280.0,67.8207,68.1955,67.7438,67.7726,320280.0
2023-06-14 11:30:00,70.49,70.64,70.09,70.25,274985.0,67.7534,67.8975,67.3689,67.5227,274985.0
2023-06-14 12:00:00,70.26,70.83,70.24,70.66,177190.0,67.5323,68.0802,67.5131,67.9168,177190.0
2023-06-14 12:30:00,70.67,70.94,70.56,70.91,176372.0,67.9264,68.1859,67.8207,68.1571,176372.0
2023-06-14 13:00:00,70.9,70.9,70.12,70.34,185312.0,68.1475,68.1475,67.3977,67.6092,185312.0
2023-06-14 13:30:00,70.34,70.58,70.28,70.54,171304.0,67.6092,67.8399,67.5515,67.8014,171304.0
2023-06-14 14:00:00,70.49,70.58,69.4,69.56,314239.0,67.7534,67.8399,66.7057,66.8595,314239.0
2023-06-14 14:30:00,69.58,69.81,69.38,69.73,317815.0,66.8787,67.0998,66.6865,67.0229,317815.0
2023-06-14 15:00:00,69.8,70.31,69.76,69.89,207751.0,67.0902,67.5804,67.0517,67.1767,207751.0
2023-06-14 15:30:00,69.89,70.32,69.79,70.21,410511.0,67.1767,67.59,67.0805,67.4842,410511.0
2023-06-15 09:30:00,69.88,70.4,69.5,69.88,217197.0,67.1671,67.6669,66.8018,67.1671,217197.0
2023-06-15 10:00:00,69.89,70.03,69.37,69.48,195604.0,67.1767,67.3112,66.6769,66.7826,195604.0
2023-06-15 10:30:00,69.48,69.69,69.11,69.49,174498.0,66.7826,66.9844,66.4269,66.7922,174498.0
2023-06-15 11:00:00,69.51,69.94,69.33,69.84,127180.0,66.8114,67.2247,66.6384,67.1286,127180.0
2023-06-15 11:30:00,69.83,69.99,69.62,69.94,80862.0,67.119,67.2728,66.9171,67.2247,80862.0
2023-06-15 12:00:00,69.94,70.17,69.57,69.62,100273.0,67.2247,67.4458,66.8691,66.9171,100273.0
2023-06-15 12:30:00,69.69,70.23,69.64,70.23,115266.0,66.9844,67.5035,66.9364,67.5035,115266.0
2023-06-15 13:00:00,70.24,70.33,70.14,70.3,100115.0,67.5131,67.5996,67.417,67.5707,100115.0
2023-06-15 13:30:00,70.29,70.5,70.12,70.47,95897.0,67.5611,67.763,67.3977,67.7341,95897.0
2023-06-15 14:00:00,70.48,70.53,70.22,70.28,140835.0,67.7438,67.7918,67.4939,67.5515,140835.0
2023-06-15 14:30:00,70.29,70.41,70.23,70.32,81412.0,67.5611,67.6765,67.5035,67.59,81412.0
2023-06-15 15:00:00,70.3,70.32,70.04,70.23,133957.0,67.5707,67.59,67.3208,67.5035,133957.0
2023-06-15 15:30:00,70.23,70.32,69.86,69.91,506166.0,67.5035,67.59,67.1478,67.1959,506166.0
2023-06-16 09:30:00,70.55,71.6,70.1,70.42,287363.0,67.811,68.8203,67.3785,67.6861,287363.0
2023-06-16 10:00:00,70.45,70.59,69.33,69.65,265085.0,67.7149,67.8495,66.6384,66.946,265085.0
2023-06-16 10:30:00,69.63,69.76,69.23,69.38,198108.0,66.9268,67.0517,66.5423,66.6865,198108.0
2023-06-16 11:00:00,69.36,69.43,68.92,69.07,177919.0,66.6672,66.7345,66.2443,66.3885,177919.0
2023-06-16 11:30:00,69.07,69.1,68.7,69.01,164000.0,66.3885,66.4173,66.0329,66.3308,164000.0
2023-06-16 12:00:00,69.01,69.38,68.91,69.28,109236.0,66.3308,66.6865,66.2347,66.5903,109236.0
2023-06-16 12:30:00,69.28,69.64,69.2,69.56,106858.0,66.5903,66.9364,66.5134,66.8595,106858.0
2023-06-16 13:00:00,69.56,69.71,69.27,69.42,115490.0,66.8595,67.0037,66.5807,66.7249,115490.0
2023-06-16 13:30:00,69.41,69.41,69.05,69.35,107278.0,66.7153,66.7153,66.3693,66.6576,107278.0
2023-06-16 14:00:00,69.34,70.14,69.33,69.5,222850.0,66.648,67.417,66.6384,66.8018,222850.0
2023-06-16 14:30:00,69.48,69.57,69.34,69.39,79237.0,66.7826,66.8691,66.648,66.6961,79237.0
2023-06-16 15:00:00,69.39,69.4,69.12,69.16,80975.0,66.6961,66.7057,66.4366,66.475,80975.0
2023-06-16 15:30:00,69.17,69.57,69.15,69.27,439807.0,66.4846,66.8691,66.4654,66.5807,439807.0
2023-06-20 09:30:00,69.22,69.59,68.15,68.36,314726.0,66.5327,66.8883,65.5042,65.7061,314726.0
2023-06-20 10:00:00,68.36,68.47,67.37,67.48,273506.0,65.7061,65.8118,64.7545,64.8602,273506.0
2023-06-20 10:30:00,67.48,68.02,67.48,67.91,150362.0,64.8602,65.3793,64.8602,65.2735,150362.0
2023-06-20 11:00:00,67.91,68.08,67.75,67.76,82463.0,65.2735,65.4369,65.1197,65.1294,82463.0
2023-06-20 11:30:00,67.77,68.43,67.76,68.29,90676.0,65.139,65.7733,65.1294,65.6388,90676.0
2023-06-20 12:00:00,68.29,68.33,67.91,68.24,63219.0,65.6388,65.6772,65.2735,65.5907,63219.0
2023-06-20 12:30:00,68.24,68.46,68.18,68.43,62679.0,65.5907,65.8022,65.533,65.7733,62679.0
2023-06-20 13:00:00,68.42,68.43,68.02,68.15,61852.0,65.7637,65.7733,65.3793,65.5042,61852.0
2023-06-20 13:30:00,68.13,68.32,68.05,68.1,64367.0,65.485,65.6676,65.4081,65.4562,64367.0
2023-06-20 14:00:00,68.11,68.14,68.01,68.1,81613.0,65.4658,65.4946,65.3696,65.4562,81613.0
2023-06-20 14:30:00,68.09,68.29,68.04,68.22,100105.0,65.4465,65.6388,65.3985,65.5715,100105.0
2023-06-20 15:00:00,68.2,68.79,68.2,68.48,457617.0,65.5523,66.1194,65.5523,65.8214,457617.0
2023-06-20 15:30:00,68.46,68.55,67.97,67.98,639896.0,65.8022,65.8887,65.3312,65.3408,639896.0
2023-06-21 09:30:00,67.78,68.73,67.45,68.55,161014.0,65.1486,66.0617,64.8314,65.8887,161014.0
2023-06-21 10:00:00,68.56,68.79,68.34,68.43,172473.0,65.8983,66.1194,65.6868,65.7733,172473.0
2023-06-21 10:30:00,68.46,68.77,68.08,68.76,128020.0,65.8022,66.1001,65.4369,66.0905,128020.0
2023-06-21 11:00:00,68.77,69.0,68.63,68.96,124080.0,66.1001,66.3212,65.9656,66.2828,124080.0
2023-06-21 11:30:00,68.95,69.48,68.71,69.48,123403.0,66.2732,66.7826,66.0425,66.7826,123403.0
2023-06-21 12:00:00,69.49,69.75,69.44,69.63,118900.0,66.7922,67.0421,66.7441,66.9268,118900.0
2023-06-21 12:30:00,69.64,69.84,69.57,69.74,108171.0,66.9364,67.1286,66.8691,67.0325,108171.0
2023-06-21 13:00:00,69.74,69.75,68.99,69.23,93876.0,67.0325,67.0421,66.3116,66.5423,93876.0
2023-06-21 13:30:00,69.24,69.41,69.09,69.16,93795.0,66.5519,66.7153,66.4077,66.475,93795.0
2023-06-21 14:00:00,69.14,69.35,68.99,69.34,63539.0,66.4558,66.6576,66.3116,66.648,63539.0
2023-06-21 14:30:00,69.33,69.39,69.13,69.18,91363.0,66.6384,66.6961,66.4462,66.4942,91363.0
2023-06-21 15:00:00,69.16,69.17,68.82,68.84,89331.0,66.475,66.4846,66.1482,66.1674,89331.0
2023-06-21 15:30:00,68.86,69.07,68.6,68.72,288596.0,66.1866,66.3885,65.9367,66.0521,288596.0
2023-06-22 09:30:00,69.19,69.27,67.69,67.72,139420.0,66.5038,66.5807,65.0621,65.0909,139420.0
2023-06-22 10:00:00,67.75,68.13,67.52,67.83,115940.0,65.1197,65.485,64.8987,65.1966,115940.0
2023-06-22 10:30:00,67.82,67.99,67.57,67.95,104313.0,65.187,65.3504,64.9467,65.312,104313.0
2023-06-22 11:00:00,67.94,68.62,67.86,68.62,86735.0,65.3024,65.956,65.2255,65.956,86735.0
2023-06-22 11:30:00,68.67,68.93,68.6,68.85,83603.0,66.004,66.2539,65.9367,66.177,83603.0
2023-06-22 12:00:00,68.84,69.13,68.62,69.13,73317.0,66.1674,66.4462,65.956,66.4462,73317.0
2023-06-22 12:30:00,69.12,69.36,69.02,69.06,80644.0,66.4366,66.6672,66.3404,66.3789,80644.0
2023-06-22 13:00:00,69.06,69.2,68.61,68.64,214034.0,66.3789,66.5134,65.9464,65.9752,214034.0
2023-06-22 13:30:00,68.59,68.64,68.13,68.2,100967.0,65.9271,65.9752,65.485,65.5523,100967.0
2023-06-22 14:00:00,68.17,68.18,67.89,68.17,82185.0,65.5234,65.533,65.2543,65.5234,82185.0
2023-06-22 14:30:00,68.18,68.43,68.07,68.27,129150.0,65.533,65.7733,65.4273,65.6196,129150.0
2023-06-22 15:00:00,68.28,68.37,67.95,67.95,76879.0,65.6292,65.7157,65.312,65.312,76879.0
2023-06-22 15:30:00,67.95,68.1,67.9,67.98,288366.0,65.312,65.4562,65.2639,65.3408,288366.0
2023-06-23 09:30:00,67.67,67.67,67.11,67.31,145351.0,65.0428,65.0428,64.5046,64.6968,145351.0
2023-06-23 10:00:00,67.33,67.52,67.05,67.05,127875.0,64.716,64.8987,64.4469,64.4469,127875.0
2023-06-23 10:30:00,67.07,67.14,66.5,66.63,183051.0,64.4661,64.5334,63.9183,64.0432,183051.0
2023-06-23 11:00:00,66.62,66.79,66.44,66.53,136611.0,64.0336,64.197,63.8606,63.9471,136611.0
2023-06-23 11:30:00,66.51,66.57,66.27,66.43,167254.0,63.9279,63.9856,63.6972,63.851,167254.0
2023-06-23 12:00:00,66.41,66.48,66.12,66.33,148124.0,63.8318,63.899,63.553,63.7549,148124.0
2023-06-23 12:30:00,66.34,66.44,66.18,66.24,82726.0,63.7645,63.8606,63.6107,63.6684,82726.0
2023-06-23 13:00:00,66.24,66.32,66.08,66.32,98871.0,63.6684,63.7453,63.5146,63.7453,98871.0
2023-06-23 13:30:00,66.32,66.37,66.27,66.29,60140.0,63.7453,63.7933,63.6972,63.7164,60140.0
2023-06-23 14:00:00,66.28,66.29,65.93,65.99,118825.0,63.7068,63.7164,63.3704,63.4281,118825.0
2023-06-23 14:30:00,65.97,66.23,65.92,66.17,159505.0,63.4088,63.6588,63.3608,63.6011,159505.0
2023-06-23 15:00:00,66.15,66.15,65.8,65.81,118135.0,63.5819,63.5819,63.2454,63.2551,118135.0
2023-06-23 15:30:00,65.82,66.0,65.65,65.68,443517.0,63.2647,63.4377,63.1013,63.1301,443517.0
2023-06-26 09:30:00,65.99,66.94,65.95,66.68,153131.0,63.4281,64.3412,63.3896,64.0913,153131.0
2023-06-26 10:00:00,66.68,66.9,66.53,66.85,99358.0,64.0913,64.3027,63.9471,64.2547,99358.0
2023-06-26 10:30:00,66.84,66.85,66.39,66.48,84558.0,64.2451,64.2547,63.8125,63.899,84558.0
2023-06-26 11:00:00,66.5,66.58,66.36,66.51,103218.0,63.9183,63.9952,63.7837,63.9279,103218.0
2023-06-26 11:30:00,66.52,66.74,66.44,66.69,99203.0,63.9375,64.149,63.8606,64.1009,99203.0
2023-06-26 12:00:00,66.68,66.69,66.36,66.54,74401.0,64.0913,64.1009,63.7837,63.9567,74401.0
2023-06-26 12:30:00,66.53,66.63,66.44,66.61,74540.0,63.9471,64.0432,63.8606,64.024,74540.0
2023-06-26 13:00:00,66.62,66.88,66.52,66.87,75009.0,64.0336,64.2835,63.9375,64.2739,75009.0
2023-06-26 13:30:00,66.89,67.05,66.81,67.0,69887.0,64.2931,64.4469,64.2162,64.3989,69887.0
2023-06-26 14:00:00,66.98,67.09,66.89,67.07,84989.0,64.3796,64.4854,64.2931,64.4661,84989.0
2023-06-26 14:30:00,67.08,67.25,67.05,67.15,74628.0,64.4758,64.6392,64.4469,64.543,74628.0
2023-06-26 15:00:00,67.17,67.28,67.12,67.25,69096.0,64.5623,64.668,64.5142,64.6392,69096.0
2023-06-26 15:30:00,67.24,67.34,67.03,67.29,227440.0,64.6295,64.7257,64.4277,64.6776,227440.0
2023-06-27 09:30:00,67.62,67.62,66.5,67.14,104054.0,64.9948,64.9948,63.9183,64.5334,104054.0
2023-06-27 10:00:00,67.11,67.89,67.05,67.84,104498.0,64.5046,65.2543,64.4469,65.2062,104498.0
2023-06-27 10:30:00,67.84,68.38,67.84,68.35,105801.0,65.2062,65.7253,65.2062,65.6964,105801.0
2023-06-27 11:00:00,68.35,68.52,67.99,68.09,85943.0,65.6964,65.8598,65.3504,65.4465,85943.0
2023-06-27 11:30:00,68.09,68.47,68.01,68.32,91417.0,65.4465,65.8118,65.3696,65.6676,91417.0
2023-06-27 12:00:00,68.3,68.4,68.06,68.09,33068.0,65.6484,65.7445,65.4177,65.4465,33068.0
2023-06-27 12:30:00,68.07,68.15,67.97,68.05,32599.0,65.4273,65.5042,65.3312,65.4081,32599.0
2023-06-27 13:00:00,68.09,68.27,68.06,68.23,27916.0,65.4465,65.6196,65.4177,65.5811,27916.0
2023-06-27 13:30:00,68.21,68.45,68.16,68.29,37758.0,65.5619,65.7926,65.5138,65.6388,37758.0
2023-06-27 14:00:00,68.32,68.61,68.24,68.43,111973.0,65.6676,65.9464,65.5907,65.7733,111973.0
2023-06-27 14:30:00,68.45,68.47,68.19,68.37,76123.0,65.7926,65.8118,65.5427,65.7157,76123.0
2023-06-27 15:00:00,68.38,68.75,68.38,68.72,91580.0,65.7253,66.0809,65.7253,66.0521,91580.0
2023-06-27 15:30:00,68.7,68.74,68.29,68.3,171418.0,66.0329,66.0713,65.6388,65.6484,171418.0
2023-06-28 09:30:00,67.68,68.03,66.76,67.58,199708.0,65.0525,65.3889,64.1682,64.9563,199708.0
2023-06-28 10:00:00,67.55,67.85,67.42,67.69,133239.0,64.9275,65.2159,64.8026,65.0621,133239.0
2023-06-28 10:30:00,67.72,68.26,67.72,67.8,110772.0,65.0909,65.6099,65.0909,65.1678,110772.0
2023-06-28 11:00:00,67.8,68.0,67.55,67.99,52836.0,65.1678,65.36,64.9275,65.3504,52836.0
2023-06-28 11:30:00,67.98,68.05,67.74,67.82,35099.0,65.3408,65.4081,65.1101,65.187,35099.0
2023-06-28 12:00:00,67.81,68.07,67.76,68.03,58775.0,65.1774,65.4273,65.1294,65.3889,58775.0
2023-06-28 12:30:00,68.05,68.11,67.71,67.79,37406.0,65.4081,65.4658,65.0813,65.1582,37406.0
2023-06-28 13:00:00,67.79,68.03,67.67,68.02,51264.0,65.1582,65.3889,65.0428,65.3793,51264.0
2023-06-28 13:30:00,68.03,68.22,67.96,68.08,56455.0,65.3889,65.5715,65.3216,65.4369,56455.0
2023-06-28 14:00:00,68.1,68.31,68.1,68.22,55720.0,65.4562,65.658,65.4562,65.5715,55720.0
2023-06-28 14:30:00,68.22,68.31,68.03,68.06,66727.0,65.5715,65.658,65.3889,65.4177,66727.0
2023-06-28 15:00:00,68.07,68.35,67.89,68.26,94940.0,65.4273,65.6964,65.2543,65.6099,94940.0
2023-06-28 15:30:00,68.26,68.28,67.97,68.09,271065.0,65.6099,65.6292,65.3312,65.4465,271065.0
2023-06-29 09:30:00,68.42,68.84,67.87,68.48,102790.0,65.7637,66.1674,65.2351,65.8214,102790.0
2023-06-29 10:00:00,68.48,69.08,68.48,68.8,87582.0,65.8214,66.3981,65.8214,66.129,87582.0
2023-06-29 10:30:00,68.82,68.83,68.2,68.36,107410.0,66.1482,66.1578,65.5523,65.7061,107410.0
2023-06-29 11:00:00,68.38,68.43,68.16,68.23,30254.0,65.7253,65.7733,65.5138,65.5811,30254.0
2023-06-29 11:30:00,68.23,68.29,68.03,68.07,38213.0,65.5811,65.6388,65.3889,65.4273,38213.0
2023-06-29 12:00:00,68.09,68.66,68.04,68.58,55871.0,65.4465,65.9944,65.3985,65.9175,55871.0
2023-06-29 12:30:00,68.58,68.71,68.55,68.65,28049.0,65.9175,66.0425,65.8887,65.9848,28049.0
2023-06-29 13:00:00,68.64,68.66,68.44,68.53,46107.0,65.9752,65.9944,65.783,65.8695,46107.0
2023-06-29 13:30:00,68.53,68.67,68.39,68.43,58354.0,65.8695,66.004,65.7349,65.7733,58354.0
2023-06-29 14:00:00,68.44,68.44,68.17,68.33,54948.0,65.783,65.783,65.5234,65.6772,54948.0
2023-06-29 14:30:00,68.33,68.38,68.1,68.12,48989.0,65.6772,65.7253,65.4562,65.4754,48989.0
2023-06-29 15:00:00,68.13,68.31,68.12,68.14,51951.0,65.485,65.658,65.4754,65.4946,51951.0
2023-06-29 15:30:00,68.13,68.29,67.98,68.24,175251.0,65.485,65.6388,65.3408,65.5907,175251.0
2023-06-30 09:30:00,68.41,68.72,67.84,68.48,86036.0,65.7541,66.0521,65.2062,65.8214,86036.0
2023-06-30 10:00:00,68.48,68.87,68.44,68.77,65149.0,65.8214,66.1963,65.783,66.1001,65149.0
2023-06-30 10:30:00,68.78,68.99,68.07,68.61,104584.0,66.1098,66.3116,65.4273,65.9464,104584.0
2023-06-30 11:00:00,68.62,69.48,68.49,69.44,153782.0,65.956,66.7826,65.831,66.7441,153782.0
2023-06-30 11:30:00,69.44,69.45,69.12,69.3,51277.0,66.7441,66.7537,66.4366,66.6096,51277.0
2023-06-30 12:00:00,69.29,69.79,69.25,69.79,60437.0,66.6,67.0805,66.5615,67.0805,60437.0
2023-06-30 12:30:00,69.79,69.89,69.6,69.89,84902.0,67.0805,67.1767,66.8979,67.1767,84902.0
2023-06-30 13:00:00,69.89,70.24,69.73,70.22,124747.0,67.1767,67.5131,67.0229,67.4939,124747.0
2023-06-30 13:30:00,70.24,70.26,70.01,70.13,91317.0,67.5131,67.5323,67.292,67.4073,91317.0
2023-06-30 14:00:00,70.13,70.4,70.0,70.34,107860.0,67.4073,67.6669,67.2824,67.6092,107860.0
2023-06-30 14:30:00,70.35,70.61,70.27,70.56,99054.0,67.6188,67.8687,67.5419,67.8207,99054.0
2023-06-30 15:00:00,70.58,70.81,70.49,70.73,151940.0,67.8399,68.0609,67.7534,67.9841,151940.0
2023-06-30 15:30:00,70.73,70.97,70.31,70.32,748649.0,67.9841,68.2147,67.5804,67.59,748649.0
2023-07-03 09:30:00,70.23,70.78,69.86,70.17,143144.0,67.5035,68.0321,67.1478,67.4458,143144.0
2023-07-03 10:00:00,70.23,70.97,70.17,70.97,118194.0,67.5035,68.2147,67.4458,68.2147,118194.0
2023-07-03 10:30:00,70.99,71.64,70.94,71.22,151388.0,68.234,68.8587,68.1859,68.455,151388.0
2023-07-03 11:00:00,71.21,71.21,70.79,70.99,60038.0,68.4454,68.4454,68.0417,68.234,60038.0
2023-07-03 11:30:00,70.98,71.48,70.98,71.2,67805.0,68.2243,68.7049,68.2243,68.4358,67805.0
2023-07-03 12:00:00,71.19,71.24,70.79,70.88,64629.0,68.4262,68.4743,68.0417,68.1282,64629.0
2023-07-03 12:30:00,70.89,71.18,70.82,70.92,133321.0,68.1378,68.4166,68.0706,68.1667,133321.0
2023-07-05 09:30:00,70.94,70.94,69.3,69.84,175731.0,68.1859,68.1859,66.6096,67.1286,175731.0
2023-07-05 10:00:00,69.84,70.27,69.65,69.85,151353.0,67.1286,67.5419,66.946,67.1382,151353.0
2023-07-05 10:30:00,69.88,70.74,69.75,70.63,89784.0,67.1671,67.9937,67.0421,67.8879,89784.0
2023-07-05 11:00:00,70.67,70.89,70.54,70.7,84975.0,67.9264,68.1378,67.8014,67.9552,84975.0
2023-07-05 11:30:00,70.7,71.15,70.6,71.01,73870.0,67.9552,68.3877,67.8591,68.2532,73870.0
2023-07-05 12:00:00,71.03,71.23,70.79,71.03,110557.0,68.2724,68.4646,68.0417,68.2724,110557.0
2023-07-05 12:30:00,71.02,71.02,70.7,70.94,74493.0,68.2628,68.2628,67.9552,68.1859,74493.0
2023-07-05 13:00:00,70.93,71.25,70.83,71.06,40332.0,68.1763,68.4839,68.0802,68.3012,40332.0
2023-07-05 13:30:00,71.06,71.29,71.02,71.19,52993.0,68.3012,68.5223,68.2628,68.4262,52993.0
2023-07-05 14:00:00,71.18,71.2,70.75,70.88,86704.0,68.4166,68.4358,68.0033,68.1282,86704.0
2023-07-05 14:30:00,70.87,70.88,70.71,70.78,61233.0,68.1186,68.1282,67.9648,68.0321,61233.0
2023-07-05 15:00:00,70.76,71.16,70.71,71.11,101770.0,68.0129,68.3974,67.9648,68.3493,101770.0
2023-07-05 15:30:00,71.1,71.2,71.01,71.16,281339.0,68.3397,68.4358,68.2532,68.3974,281339.0
2023-07-06 09:30:00,70.34,70.63,69.55,70.5,123318.0,67.6092,67.8879,66.8499,67.763,123318.0
2023-07-06 10:00:00,70.46,70.48,69.15,69.17,157242.0,67.7245,67.7438,66.4654,66.4846,157242.0
2023-07-06 10:30:00,69.17,69.48,68.87,69.39,170818.0,66.4846,66.7826,66.1963,66.6961,170818.0
2023-07-06 11:00:00,69.42,69.81,69.27,69.68,65119.0,66.7249,67.0998,66.5807,66.9748,65119.0
2023-07-06 11:30:00,69.66,70.13,69.6,70.11,59128.0,66.9556,67.4073,66.8979,67.3881,59128.0
2023-07-06 12:00:00,70.12,70.46,69.91,69.93,246304.0,67.3977,67.7245,67.1959,67.2151,246304.0
2023-07-06 12:30:00,69.94,70.16,69.76,69.94,94498.0,67.2247,67.4362,67.0517,67.2247,94498.0
2023-07-06 13:00:00,69.93,70.08,69.86,69.88,27920.0,67.2151,67.3593,67.1478,67.1671,27920.0
2023-07-06 13:30:00,69.86,69.95,69.68,69.81,51207.0,67.1478,67.2343,66.9748,67.0998,51207.0
2023-07-06 14:00:00,69.81,69.98,69.73,69.87,49018.0,67.0998,67.2632,67.0229,67.1574,49018.0
2023-07-06 14:30:00,69.88,70.21,69.87,70.19,45652.0,67.1671,67.4842,67.1574,67.465,45652.0
2023-07-06 15:00:00,70.18,70.22,70.04,70.11,42829.0,67.4554,67.4939,67.3208,67.3881,42829.0
2023-07-06 15:30:00,70.11,70.22,69.91,69.97,211955.0,67.3881,67.4939,67.1959,67.2536,211955.0
2023-07-07 09:30:00,69.8,70.26,68.78,69.17,150700.0,67.0902,67.5323,66.1098,66.4846,150700.0
2023-07-07 10:00:00,69.19,69.25,68.91,69.1,131461.0,66.5038,66.5615,66.2347,66.4173,131461.0
2023-07-07 10:30:00,69.11,69.52,69.06,69.48,99038.0,66.4269,66.821,66.3789,66.7826,99038.0
2023-07-07 11:00:00,69.49,70.02,69.49,70.0,58043.0,66.7922,67.3016,66.7922,67.2824,58043.0
2023-07-07 11:30:00,69.98,70.3,69.75,69.86,59385.0,67.2632,67.5707,67.0421,67.1478,59385.0
2023-07-07 12:00:00,69.86,70.05,69.72,69.84,133459.0,67.1478,67.3305,67.0133,67.1286,133459.0
2023-07-07 12:30:00,69.83,70.14,69.72,69.85,314366.0,67.119,67.417,67.0133,67.1382,314366.0
2023-07-07 13:00:00,69.85,70.14,69.79,69.81,92467.0,67.1382,67.417,67.0805,67.0998,92467.0
2023-07-07 13:30:00,69.81,69.82,69.26,69.26,85951.0,67.0998,67.1094,66.5711,66.5711,85951.0
2023-07-07 14:00:00,69.26,69.63,69.11,69.47,277015.0,66.5711,66.9268,66.4269,66.773,277015.0
2023-07-07 14:30:00,69.46,69.53,69.23,69.47,74207.0,66.7634,66.8306,66.5423,66.773,74207.0
2023-07-07 15:00:00,69.47,69.64,69.41,69.53,68336.0,66.773,66.9364,66.7153,66.8306,68336.0
2023-07-07 15:30:00,69.53,69.56,69.14,69.39,340991.0,66.8306,66.8595,66.4558,66.6961,340991.0
2023-07-10 09:30:00,67.15,69.47,66.9,69.41,385872.0,64.543,66.773,64.3027,66.7153,385872.0
2023-07-10 10:00:00,69.41,69.57,68.72,68.8,156682.0,66.7153,66.8691,66.0521,66.129,156682.0
2023-07-10 10:30:00,68.86,69.09,68.59,68.95,159151.0,66.1866,66.4077,65.9271,66.2732,159151.0
2023-07-10 11:00:00,68.95,69.28,68.61,69.25,112146.0,66.2732,66.5903,65.9464,66.5615,112146.0
2023-07-10 11:30:00,69.23,69.82,69.2,69.82,116462.0,66.5423,67.1094,66.5134,67.1094,116462.0
2023-07-10 12:00:00,69.84,69.95,69.51,69.95,67136.0,67.1286,67.2343,66.8114,67.2343,67136.0
2023-07-10 12:30:00,69.95,69.99,69.73,69.83,53918.0,67.2343,67.2728,67.0229,67.119,53918.0
2023-07-10 13:00:00,69.83,70.02,69.67,69.87,58019.0,67.119,67.3016,66.9652,67.1574,58019.0
2023-07-10 13:30:00,69.86,70.04,69.81,69.87,55470.0,67.1478,67.3208,67.0998,67.1574,55470.0
2023-07-10 14:00:00,69.87,69.88,69.53,69.63,69582.0,67.1574,67.1671,66.8306,66.9268,69582.0
2023-07-10 14:30:00,69.63,69.64,69.32,69.51,74998.0,66.9268,66.9364,66.6288,66.8114,74998.0
2023-07-10 15:00:00,69.51,69.57,69.22,69.28,80855.0,66.8114,66.8691,66.5327,66.5903,80855.0
2023-07-10 15:30:00,69.27,69.27,68.64,68.8,462966.0,66.5807,66.5807,65.9752,66.129,462966.0
2023-07-11 09:30:00,69.16,70.04,69.16,70.04,77308.0,66.475,67.3208,66.475,67.3208,77308.0
2023-07-11 10:00:00,70.08,70.56,70.01,70.23,109853.0,67.3593,67.8207,67.292,67.5035,109853.0
2023-07-11 10:30:00,70.2,70.8,70.02,70.63,115194.0,67.4746,68.0513,67.3016,67.8879,115194.0
2023-07-11 11:00:00,70.64,70.79,70.38,70.65,96974.0,67.8975,68.0417,67.6476,67.9072,96974.0
2023-07-11 11:30:00,70.64,70.77,70.28,70.31,86053.0,67.8975,68.0225,67.5515,67.5804,86053.0
2023-07-11 12:00:00,70.3,70.84,70.27,70.82,104326.0,67.5707,68.0898,67.5419,68.0706,104326.0
2023-07-11 12:30:00,70.82,70.83,70.05,70.27,113501.0,68.0706,68.0802,67.3305,67.5419,113501.0
2023-07-11 13:00:00,70.32,70.41,70.16,70.31,43798.0,67.59,67.6765,67.4362,67.5804,43798.0
2023-07-11 13:30:00,70.31,70.32,70.0,70.09,63253.0,67.5804,67.59,67.2824,67.3689,63253.0
2023-07-11 14:00:00,70.08,70.2,70.0,70.18,48868.0,67.3593,67.4746,67.2824,67.4554,48868.0
2023-07-11 14:30:00,70.19,70.28,70.04,70.17,50389.0,67.465,67.5515,67.3208,67.4458,50389.0
2023-07-11 15:00:00,70.17,70.19,69.97,69.97,80710.0,67.4458,67.465,67.2536,67.2536,80710.0
2023-07-11 15:30:00,69.97,70.18,69.84,70.12,286511.0,67.2536,67.4554,67.1286,67.3977,286511.0
2023-07-12 09:30:00,71.26,71.55,70.83,70.98,114914.0,68.4935,68.7722,68.0802,68.2243,114914.0
2023-07-12 10:00:00,70.97,71.23,70.55,71.12,96633.0,68.2147,68.4646,67.811,68.3589,96633.0
2023-07-12 10:30:00,71.1,71.29,70.76,71.0,83344.0,68.3397,68.5223,68.0129,68.2436,83344.0
2023-07-12 11:00:00,71.02,71.43,70.98,71.35,88177.0,68.2628,68.6569,68.2243,68.58,88177.0
2023-07-12 11:30:00,71.35,71.51,71.01,71.06,64059.0,68.58,68.7338,68.2532,68.3012,64059.0
2023-07-12 12:00:00,71.08,71.34,70.98,71.27,49636.0,68.3205,68.5704,68.2243,68.5031,49636.0
2023-07-12 12:30:00,71.27,71.39,71.14,71.27,54643.0,68.5031,68.6184,68.3781,68.5031,54643.0
2023-07-12 13:00:00,71.3,71.34,70.9,70.95,40541.0,68.5319,68.5704,68.1475,68.1955,40541.0
2023-07-12 13:30:00,70.94,71.06,70.83,71.02,46026.0,68.1859,68.3012,68.0802,68.2628,46026.0
2023-07-12 14:00:00,71.02,71.25,71.0,71.12,26571.0,68.2628,68.4839,68.2436,68.3589,26571.0
2023-07-12 14:30:00,71.15,71.47,71.15,71.43,84228.0,68.3877,68.6953,68.3877,68.6569,84228.0
2023-07-12 15:00:00,71.42,71.42,70.95,71.14,53325.0,68.6473,68.6473,68.1955,68.3781,53325.0
2023-07-12 15:30:00,71.14,71.22,70.48,70.74,468870.0,68.3781,68.455,67.7438,67.9937,468870.0
2023-07-13 09:30:00,70.65,71.08,69.84,70.92,191990.0,68.1474,68.5622,67.3661,68.4079,191990.0
2023-07-13 10:00:00,70.95,71.05,70.47,71.03,81677.0,68.4368,68.5332,67.9738,68.514,81677.0
2023-07-13 10:30:00,71.03,71.08,70.4,70.52,88081.0,68.514,68.5622,67.9063,68.022,88081.0
2023-07-13 11:00:00,70.53,70.68,70.19,70.53,62362.0,68.0317,68.1764,67.7037,68.0317,62362.0
2023-07-13 11:30:00,70.53,70.63,70.36,70.38,63079.0,68.0317,68.1281,67.8677,67.887,63079.0
2023-07-13 12:00:00,70.39,70.64,70.32,70.51,49460.0,67.8966,68.1378,67.8291,68.0124,49460.0
2023-07-13 12:30:00,70.5,70.69,70.4,70.46,65905.0,68.0027,68.186,67.9063,67.9641,65905.0
2023-07-13 13:00:00,70.46,70.53,70.34,70.37,78390.0,67.9641,68.0317,67.8484,67.8773,78390.0
2023-07-13 13:30:00,70.37,70.61,70.36,70.52,43454.0,67.8773,68.1088,67.8677,68.022,43454.0
2023-07-13 14:00:00,70.54,70.81,70.46,70.73,63710.0,68.0413,68.3017,67.9641,68.2246,63710.0
2023-07-13 14:30:00,70.73,70.83,70.61,70.75,55620.0,68.2246,68.321,68.1088,68.2439,55620.0
2023-07-13 15:00:00,70.75,71.01,70.65,70.71,90676.0,68.2439,68.4947,68.1474,68.2053,90676.0
2023-07-13 15:30:00,70.72,70.85,70.49,70.65,420224.0,68.2149,68.3403,67.9931,68.1474,420224.0
2023-07-14 09:30:00,70.59,70.59,69.05,69.36,173461.0,68.0895,68.0895,66.6041,66.9031,173461.0
2023-07-14 10:00:00,69.23,69.77,69.18,69.34,139726.0,66.7777,67.2986,66.7295,66.8838,139726.0
2023-07-14 10:30:00,69.33,69.68,69.16,69.65,116278.0,66.8742,67.2118,66.7102,67.1828,116278.0
2023-07-14 11:00:00,69.67,70.02,69.57,69.98,126360.0,67.2021,67.5397,67.1057,67.5011,126360.0
2023-07-14 11:30:00,69.98,70.13,69.73,69.95,93324.0,67.5011,67.6458,67.26,67.4722,93324.0
2023-07-14 12:00:00,69.98,70.18,69.67,70.03,80763.0,67.5011,67.6941,67.2021,67.5494,80763.0
2023-07-14 12:30:00,70.03,70.03,69.74,69.93,54121.0,67.5494,67.5494,67.2697,67.4529,54121.0
2023-07-14 13:00:00,69.96,70.19,69.85,70.0,71692.0,67.4819,67.7037,67.3758,67.5204,71692.0
2023-07-14 13:30:00,70.04,70.32,69.95,70.16,63308.0,67.559,67.8291,67.4722,67.6748,63308.0
2023-07-14 14:00:00,70.14,70.86,70.03,70.79,124012.0,67.6555,68.35,67.5494,68.2825,124012.0
2023-07-14 14:30:00,70.8,71.03,70.57,70.73,122038.0,68.2921,68.514,68.0703,68.2246,122038.0
2023-07-14 15:00:00,70.74,70.87,70.48,70.76,88357.0,68.2342,68.3596,67.9834,68.2535,88357.0
2023-07-14 15:30:00,70.74,70.95,70.49,70.65,315846.0,68.2342,68.4368,67.9931,68.1474,315846.0
2023-07-17 09:30:00,70.67,70.71,69.24,70.21,115832.0,68.1667,68.2053,66.7874,67.723,115832.0
2023-07-17 10:00:00,70.28,70.66,70.16,70.18,90345.0,67.7905,68.1571,67.6748,67.6941,90345.0
2023-07-17 10:30:00,70.2,70.32,69.91,69.95,87027.0,67.7134,67.8291,67.4336,67.4722,87027.0
2023-07-17 11:00:00,69.89,69.89,69.42,69.51,96811.0,67.4143,67.4143,66.961,67.0478,96811.0
2023-07-17 11:30:00,69.52,69.76,69.39,69.63,61476.0,67.0574,67.2889,66.932,67.1635,61476.0
2023-07-17 12:00:00,69.61,69.65,69.3,69.33,71804.0,67.1443,67.1828,66.8452,66.8742,71804.0
2023-07-17 12:30:00,69.31,69.54,69.24,69.35,89122.0,66.8549,67.0767,66.7874,66.8935,89122.0
2023-07-17 13:00:00,69.35,69.35,68.86,68.94,129371.0,66.8935,66.8935,66.4208,66.498,129371.0
2023-07-17 13:30:00,68.93,69.32,68.93,69.3,60214.0,66.4883,66.8645,66.4883,66.8452,60214.0
2023-07-17 14:00:00,69.31,69.52,69.31,69.45,57213.0,66.8549,67.0574,66.8549,66.9899,57213.0
2023-07-17 14:30:00,69.47,69.69,69.38,69.49,78904.0,67.0092,67.2214,66.9224,67.0285,78904.0
2023-07-17 15:00:00,69.48,69.66,69.29,69.3,81984.0,67.0189,67.1925,66.8356,66.8452,81984.0
2023-07-17 15:30:00,69.3,69.52,69.05,69.48,345546.0,66.8452,67.0574,66.6041,67.0189,345546.0
2023-07-18 09:30:00,69.88,70.88,69.69,70.4,117642.0,67.4047,68.3693,67.2214,67.9063,117642.0
2023-07-18 10:00:00,70.31,71.2,70.21,70.85,114977.0,67.8195,68.6779,67.723,68.3403,114977.0
2023-07-18 10:30:00,70.91,70.98,70.53,70.55,77327.0,68.3982,68.4657,68.0317,68.051,77327.0
2023-07-18 11:00:00,70.57,70.71,70.47,70.64,52692.0,68.0703,68.2053,67.9738,68.1378,52692.0
2023-07-18 11:30:00,70.64,70.64,69.88,70.08,41430.0,68.1378,68.1378,67.4047,67.5976,41430.0
2023-07-18 12:00:00,70.08,70.09,69.23,69.26,55885.0,67.5976,67.6073,66.7777,66.8067,55885.0
2023-07-18 12:30:00,69.24,69.36,69.08,69.34,78584.0,66.7874,66.9031,66.633,66.8838,78584.0
2023-07-18 13:00:00,69.36,69.59,69.31,69.48,71325.0,66.9031,67.125,66.8549,67.0189,71325.0
2023-07-18 13:30:00,69.47,69.55,69.25,69.48,60366.0,67.0092,67.0864,66.797,67.0189,60366.0
2023-07-18 14:00:00,69.49,69.5,69.24,69.37,43870.0,67.0285,67.0382,66.7874,66.9128,43870.0
2023-07-18 14:30:00,69.37,69.43,69.16,69.23,44367.0,66.9128,66.9706,66.7102,66.7777,44367.0
2023-07-18 15:00:00,69.23,69.37,69.14,69.3,63094.0,66.7777,66.9128,66.6909,66.8452,63094.0
2023-07-18 15:30:00,69.29,69.34,68.96,69.32,294756.0,66.8356,66.8838,66.5173,66.8645,294756.0
2023-07-19 09:30:00,70.26,71.1,69.98,71.03,214179.0,67.7712,68.5815,67.5011,68.514,214179.0
2023-07-19 10:00:00,71.0,72.12,70.92,71.97,275957.0,68.485,69.5653,68.4079,69.4207,275957.0
2023-07-19 10:30:00,71.97,72.09,71.21,71.55,134616.0,69.4207,69.5364,68.6876,69.0155,134616.0
2023-07-19 11:00:00,71.53,71.74,71.14,71.56,98394.0,68.9962,69.1988,68.6201,69.0252,98394.0
2023-07-19 11:30:00,71.59,72.07,71.59,72.05,150220.0,69.0541,69.5171,69.0541,69.4978,150220.0
2023-07-19 12:00:00,72.06,72.1,71.78,71.89,154671.0,69.5075,69.5461,69.2374,69.3435,154671.0
2023-07-19 12:30:00,71.9,72.28,71.6,72.19,84390.0,69.3531,69.7197,69.0638,69.6329,84390.0
2023-07-19 13:00:00,72.2,72.21,71.7,71.85,92385.0,69.6425,69.6522,69.1602,69.3049,92385.0
2023-07-19 13:30:00,71.86,71.94,71.58,71.87,46254.0,69.3146,69.3917,69.0445,69.3242,46254.0
2023-07-19 14:00:00,71.82,72.07,71.7,71.83,54447.0,69.276,69.5171,69.1602,69.2856,54447.0
2023-07-19 14:30:00,71.84,71.97,71.73,71.88,49943.0,69.2953,69.4207,69.1892,69.3338,49943.0
2023-07-19 15:00:00,71.88,72.03,71.81,72.01,81347.0,69.3338,69.4785,69.2663,69.4592,81347.0
2023-07-19 15:30:00,71.99,72.52,71.88,72.42,323313.0,69.44,69.9512,69.3338,69.8547,323313.0
2023-07-20 09:30:00,71.75,71.76,70.33,70.8,217777.0,69.2085,69.2181,67.8388,68.2921,217777.0
2023-07-20 10:00:00,70.81,71.16,70.52,70.69,88842.0,68.3017,68.6394,68.022,68.186,88842.0
2023-07-20 10:30:00,70.63,70.84,70.14,70.6,169243.0,68.1281,68.3307,67.6555,68.0992,169243.0
2023-07-20 11:00:00,70.6,70.84,70.45,70.84,92885.0,68.0992,68.3307,67.9545,68.3307,92885.0
2023-07-20 11:30:00,70.84,70.86,70.54,70.78,80112.0,68.3307,68.35,68.0413,68.2728,80112.0
2023-07-20 12:00:00,70.8,71.01,70.56,70.9,70237.0,68.2921,68.4947,68.0606,68.3886,70237.0
2023-07-20 12:30:00,70.87,70.94,70.39,70.59,57649.0,68.3596,68.4271,67.8966,68.0895,57649.0
2023-07-20 13:00:00,70.58,70.77,70.43,70.77,83937.0,68.0799,68.2632,67.9352,68.2632,83937.0
2023-07-20 13:30:00,70.8,70.81,70.6,70.71,77500.0,68.2921,68.3017,68.0992,68.2053,77500.0
2023-07-20 14:00:00,70.72,70.99,70.57,70.74,111825.0,68.2149,68.4754,68.0703,68.2342,111825.0
2023-07-20 14:30:00,70.7,71.41,70.7,71.15,99843.0,68.1956,68.8805,68.1956,68.6297,99843.0
2023-07-20 15:00:00,71.14,71.27,70.45,70.48,92687.0,68.6201,68.7455,67.9545,67.9834,92687.0
2023-07-20 15:30:00,70.44,70.52,69.98,70.0,390502.0,67.9449,68.022,67.5011,67.5204,390502.0
2023-07-21 09:30:00,70.25,70.49,69.2,69.52,129537.0,67.7616,67.9931,66.7488,67.0574,129537.0
2023-07-21 10:00:00,69.53,70.07,69.46,69.8,78094.0,67.0671,67.588,66.9996,67.3275,78094.0
2023-07-21 10:30:00,69.81,69.94,69.56,69.9,64759.0,67.3372,67.4626,67.096,67.424,64759.0
2023-07-21 11:00:00,69.92,70.35,69.84,70.01,55907.0,67.4433,67.858,67.3661,67.5301,55907.0
2023-07-21 11:30:00,70.02,70.76,70.01,70.76,62376.0,67.5397,68.2535,67.5301,68.2535,62376.0
2023-07-21 12:00:00,70.8,70.85,70.55,70.63,68816.0,68.2921,68.3403,68.051,68.1281,68816.0
2023-07-21 12:30:00,70.63,70.64,70.12,70.28,40894.0,68.1281,68.1378,67.6362,67.7905,40894.0
2023-07-21 13:00:00,70.27,70.44,70.13,70.19,29682.0,67.7809,67.9449,67.6458,67.7037,29682.0
2023-07-21 13:30:00,70.22,70.57,70.21,70.33,41656.0,67.7326,68.0703,67.723,67.8388,41656.0
2023-07-21 14:00:00,70.35,70.58,70.2,70.57,45617.0,67.858,68.0799,67.7134,68.0703,45617.0
2023-07-21 14:30:00,70.56,70.63,70.35,70.61,52180.0,68.0606,68.1281,67.858,68.1088,52180.0
2023-07-21 15:00:00,70.61,70.92,70.45,70.89,65903.0,68.1088,68.4079,67.9545,68.3789,65903.0
2023-07-21 15:30:00,70.88,70.91,70.54,70.72,211837.0,68.3693,68.3982,68.0413,68.2149,211837.0
2023-07-24 09:30:00,70.8,71.87,70.8,70.9,98099.0,68.2921,69.3242,68.2921,68.3886,98099.0
2023-07-24 10:00:00,70.94,71.42,70.85,71.33,89949.0,68.4271,68.8901,68.3403,68.8033,89949.0
2023-07-24 10:30:00,71.33,71.93,71.16,71.84,97592.0,68.8033,69.3821,68.6394,69.2953,97592.0
2023-07-24 11:00:00,71.85,72.05,71.58,72.03,101011.0,69.3049,69.4978,69.0445,69.4785,101011.0
2023-07-24 11:30:00,72.05,72.46,71.88,72.27,91921.0,69.4978,69.8933,69.3338,69.71,91921.0
2023-07-24 12:00:00,72.29,72.61,72.18,72.5,128573.0,69.7293,70.038,69.6232,69.9319,128573.0
2023-07-24 12:30:00,72.5,72.89,72.5,72.89,94527.0,69.9319,70.3081,69.9319,70.3081,94527.0
2023-07-24 13:00:00,72.87,72.88,72.58,72.69,57951.0,70.2888,70.2984,70.0091,70.1152,57951.0
2023-07-24 13:30:00,72.67,72.73,72.4,72.67,66127.0,70.0959,70.1537,69.8354,70.0959,66127.0
2023-07-24 14:00:00,72.67,72.82,72.53,72.73,64267.0,70.0959,70.2406,69.9608,70.1537,64267.0
2023-07-24 14:30:00,72.72,72.72,72.23,72.29,70262.0,70.1441,70.1441,69.6714,69.7293,70262.0
2023-07-24 15:00:00,72.31,72.43,72.21,72.27,58669.0,69.7486,69.8644,69.6522,69.71,58669.0
2023-07-24 15:30:00,72.27,72.87,72.21,72.75,355848.0,69.71,70.2888,69.6522,70.173,355848.0
2023-07-25 09:30:00,72.9,72.93,71.11,71.13,131057.0,70.3177,70.3467,68.5911,68.6104,131057.0
2023-07-25 10:00:00,71.17,71.9,71.09,71.74,106665.0,68.649,69.3531,68.5718,69.1988,106665.0
2023-07-25 10:30:00,71.68,71.9,71.56,71.61,63531.0,69.1409,69.3531,69.0252,69.0734,63531.0
2023-07-25 11:00:00,71.64,71.64,71.3,71.36,52130.0,69.1023,69.1023,68.7744,68.8323,52130.0
2023-07-25 11:30:00,71.36,71.48,71.24,71.48,36160.0,68.8323,68.948,68.7165,68.948,36160.0
2023-07-25 12:00:00,71.48,71.53,71.28,71.36,28142.0,68.948,68.9962,68.7551,68.8323,28142.0
2023-07-25 12:30:00,71.36,71.48,71.24,71.47,40060.0,68.8323,68.948,68.7165,68.9384,40060.0
2023-07-25 13:00:00,71.47,71.51,71.25,71.41,44415.0,68.9384,68.977,68.7262,68.8805,44415.0
2023-07-25 13:30:00,71.43,71.66,71.34,71.48,31477.0,68.8998,69.1216,68.813,68.948,31477.0
2023-07-25 14:00:00,71.5,71.73,71.45,71.68,39900.0,68.9673,69.1892,68.9191,69.1409,39900.0
2023-07-25 14:30:00,71.7,71.85,71.48,71.63,44461.0,69.1602,69.3049,68.948,69.0927,44461.0
2023-07-25 15:00:00,71.64,71.72,71.58,71.67,50052.0,69.1023,69.1795,69.0445,69.1313,50052.0
2023-07-25 15:30:00,71.67,71.96,71.53,71.55,220317.0,69.1313,69.411,68.9962,69.0155,220317.0
2023-07-26 09:30:00,71.5,73.4,71.41,72.48,213582.0,68.9673,70.8,68.8805,69.9126,213582.0
2023-07-26 10:00:00,72.36,73.16,72.29,73.07,89346.0,69.7968,70.5685,69.7293,70.4817,89346.0
2023-07-26 10:30:00,73.05,73.39,72.81,73.32,101505.0,70.4624,70.7904,70.2309,70.7228,101505.0
2023-07-26 11:00:00,73.32,73.41,72.92,72.95,55996.0,70.7228,70.8097,70.337,70.3659,55996.0
2023-07-26 11:30:00,72.95,73.29,72.82,73.29,54025.0,70.3659,70.6939,70.2406,70.6939,54025.0
2023-07-26 12:00:00,73.26,73.37,72.83,73.25,34470.0,70.665,70.7711,70.2502,70.6553,34470.0
2023-07-26 12:30:00,73.25,73.28,73.0,73.06,33873.0,70.6553,70.6843,70.4142,70.472,33873.0
2023-07-26 13:00:00,73.04,73.23,72.96,73.0,55471.0,70.4528,70.636,70.3756,70.4142,55471.0
2023-07-26 13:30:00,73.0,73.39,72.97,73.18,65514.0,70.4142,70.7904,70.3852,70.5878,65514.0
2023-07-26 14:00:00,73.13,73.21,72.96,73.17,42417.0,70.5396,70.6167,70.3756,70.5782,42417.0
2023-07-26 14:30:00,73.16,73.41,73.0,73.31,77044.0,70.5685,70.8097,70.4142,70.7132,77044.0
2023-07-26 15:00:00,73.33,73.43,72.86,73.08,98021.0,70.7325,70.8289,70.2791,70.4913,98021.0
2023-07-26 15:30:00,73.07,73.15,72.86,73.1,207839.0,70.4817,70.5589,70.2791,70.5106,207839.0
2023-07-27 09:30:00,73.25,73.29,72.24,72.56,148618.0,70.6553,70.6939,69.6811,69.9898,148618.0
2023-07-27 10:00:00,72.53,73.24,72.4,73.07,141556.0,69.9608,70.6457,69.8354,70.4817,141556.0
2023-07-27 10:30:00,73.07,73.31,72.95,73.09,142148.0,70.4817,70.7132,70.3659,70.501,142148.0
2023-07-27 11:00:00,73.05,73.11,72.4,72.9,113203.0,70.4624,70.5203,69.8354,70.3177,113203.0
2023-07-27 11:30:00,72.93,73.79,72.73,73.78,78778.0,70.3467,71.1762,70.1537,71.1665,78778.0
2023-07-27 12:00:00,73.79,73.9,73.53,73.84,73709.0,71.1762,71.2823,70.9254,71.2244,73709.0
2023-07-27 12:30:00,73.87,74.46,73.86,74.45,88346.0,71.2534,71.8225,71.2437,71.8128,88346.0
2023-07-27 13:00:00,74.47,74.49,73.67,73.78,118842.0,71.8321,71.8514,71.0604,71.1665,118842.0
2023-07-27 13:30:00,73.78,73.97,73.53,73.97,59580.0,71.1665,71.3498,70.9254,71.3498,59580.0
2023-07-27 14:00:00,73.95,73.97,73.18,73.19,83139.0,71.3305,71.3498,70.5878,70.5974,83139.0
2023-07-27 14:30:00,73.2,73.24,72.6,72.64,73006.0,70.6071,70.6457,70.0283,70.0669,73006.0
2023-07-27 15:00:00,72.61,72.94,72.58,72.68,83426.0,70.038,70.3563,70.0091,70.1055,83426.0
2023-07-27 15:30:00,72.66,73.08,72.58,72.65,347906.0,70.0862,70.4913,70.0091,70.0766,347906.0
2023-07-28 09:30:00,73.73,74.2,73.35,73.44,99497.0,71.1183,71.5717,70.7518,70.8386,99497.0
2023-07-28 10:00:00,73.5,73.52,72.97,72.99,64357.0,70.8965,70.9158,70.3852,70.4045,64357.0
2023-07-28 10:30:00,73.04,73.66,72.98,73.65,72202.0,70.4528,71.0508,70.3949,71.0412,72202.0
2023-07-28 11:00:00,73.64,73.76,73.37,73.5,82736.0,71.0315,71.1473,70.7711,70.8965,82736.0
2023-07-28 11:30:00,73.48,73.55,73.33,73.48,48053.0,70.8772,70.9447,70.7325,70.8772,48053.0
2023-07-28 12:00:00,73.48,73.53,73.24,73.5,42386.0,70.8772,70.9254,70.6457,70.8965,42386.0
2023-07-28 12:30:00,73.46,73.51,73.22,73.23,55962.0,70.8579,70.9061,70.6264,70.636,55962.0
2023-07-28 13:00:00,73.23,73.32,73.18,73.19,62719.0,70.636,70.7228,70.5878,70.5974,62719.0
2023-07-28 13:30:00,73.2,73.33,73.13,73.27,60991.0,70.6071,70.7325,70.5396,70.6746,60991.0
2023-07-28 14:00:00,73.28,73.38,73.2,73.33,48137.0,70.6843,70.7807,70.6071,70.7325,48137.0
2023-07-28 14:30:00,73.34,73.41,73.18,73.21,77016.0,70.7421,70.8097,70.5878,70.6167,77016.0
2023-07-28 15:00:00,73.22,73.33,73.16,73.19,95666.0,70.6264,70.7325,70.5685,70.5974,95666.0
2023-07-28 15:30:00,73.19,73.31,73.14,73.17,325120.0,70.5974,70.7132,70.5492,70.5782,325120.0
2023-07-31 09:30:00,73.57,74.7,73.55,74.4,110329.0,70.964,72.054,70.9447,71.7646,110329.0
2023-07-31 10:00:00,74.4,74.42,74.07,74.17,101920.0,71.7646,71.7839,71.4463,71.5427,101920.0
2023-07-31 10:30:00,74.16,74.17,73.83,73.87,88169.0,71.5331,71.5427,71.2148,71.2534,88169.0
2023-07-31 11:00:00,73.95,74.4,73.87,74.4,37677.0,71.3305,71.7646,71.2534,71.7646,37677.0
2023-07-31 11:30:00,74.36,74.41,73.91,73.95,36415.0,71.726,71.7742,71.2919,71.3305,36415.0
2023-07-31 12:00:00,73.95,74.18,73.94,74.11,24923.0,71.3305,71.5524,71.3209,71.4849,24923.0
2023-07-31 12:30:00,74.09,74.17,73.94,74.09,46490.0,71.4656,71.5427,71.3209,71.4656,46490.0
2023-07-31 13:00:00,74.03,74.18,73.8,74.18,28184.0,71.4077,71.5524,71.1858,71.5524,28184.0
2023-07-31 13:30:00,74.18,74.29,73.9,73.97,45843.0,71.5524,71.6585,71.2823,71.3498,45843.0
2023-07-31 14:00:00,74.01,74.25,73.96,74.2,42690.0,71.3884,71.6199,71.3402,71.5717,42690.0
2023-07-31 14:30:00,74.25,74.61,74.25,74.48,54727.0,71.6199,71.9671,71.6199,71.8417,54727.0
2023-07-31 15:00:00,74.49,74.53,74.3,74.32,33586.0,71.8514,71.89,71.6681,71.6874,33586.0
2023-07-31 15:30:00,74.34,74.46,74.11,74.41,275460.0,71.7067,71.8225,71.4849,71.7742,275460.0
2023-08-01 09:30:00,73.92,74.25,73.45,73.51,89207.0,71.3016,71.6199,70.8482,70.9061,89207.0
2023-08-01 10:00:00,73.5,73.67,73.08,73.08,125985.0,70.8965,71.0604,70.4913,70.4913,125985.0
2023-08-01 10:30:00,73.06,73.4,72.92,73.38,80018.0,70.472,70.8,70.337,70.7807,80018.0
2023-08-01 11:00:00,73.4,73.46,73.1,73.32,63436.0,70.8,70.8579,70.5106,70.7228,63436.0
2023-08-01 11:30:00,73.3,73.4,73.14,73.3,31692.0,70.7035,70.8,70.5492,70.7035,31692.0
2023-08-01 12:00:00,73.26,73.37,73.21,73.37,48811.0,70.665,70.7711,70.6167,70.7711,48811.0
2023-08-01 12:30:00,73.36,73.56,73.33,73.44,68257.0,70.7614,70.9543,70.7325,70.8386,68257.0
2023-08-01 13:00:00,73.45,73.63,73.3,73.59,37797.0,70.8482,71.0219,70.7035,70.9833,37797.0
2023-08-01 13:30:00,73.61,73.89,73.61,73.89,29677.0,71.0026,71.2726,71.0026,71.2726,29677.0
2023-08-01 14:00:00,73.9,74.11,73.86,74.09,34057.0,71.2823,71.4849,71.2437,71.4656,34057.0
2023-08-01 14:30:00,74.11,74.12,73.97,74.08,28654.0,71.4849,71.4945,71.3498,71.4559,28654.0
2023-08-01 15:00:00,74.08,74.14,73.56,73.77,70336.0,71.4559,71.5138,70.9543,71.1569,70336.0
2023-08-01 15:30:00,73.75,73.97,73.54,73.73,222665.0,71.1376,71.3498,70.935,71.1183,222665.0
2023-08-02 09:30:00,72.88,73.06,71.85,72.55,122419.0,70.2984,70.472,69.3049,69.9801,122419.0
2023-08-02 10:00:00,72.6,72.72,72.08,72.13,116323.0,70.0283,70.1441,69.5268,69.575,116323.0
2023-08-02 10:30:00,72.11,72.39,71.32,71.41,135840.0,69.5557,69.8258,68.7937,68.8805,135840.0
2023-08-02 11:00:00,71.39,71.68,71.2,71.66,94427.0,68.8612,69.1409,68.6779,69.1216,94427.0
2023-08-02 11:30:00,71.63,71.91,71.54,71.85,61173.0,69.0927,69.3628,69.0059,69.3049,61173.0
2023-08-02 12:00:00,71.85,72.1,71.54,71.59,46604.0,69.3049,69.5461,69.0059,69.0541,46604.0
2023-08-02 12:30:00,71.58,71.99,71.57,71.67,53102.0,69.0445,69.44,69.0348,69.1313,53102.0
2023-08-02 13:00:00,71.64,71.81,71.24,71.3,78493.0,69.1023,69.2663,68.7165,68.7744,78493.0
2023-08-02 13:30:00,71.31,71.42,70.87,70.99,99573.0,68.784,68.8901,68.3596,68.4754,99573.0
2023-08-02 14:00:00,71.0,71.09,70.55,70.57,117341.0,68.485,68.5718,68.051,68.0703,117341.0
2023-08-02 14:30:00,70.56,70.6,70.14,70.23,214828.0,68.0606,68.0992,67.6555,67.7423,214828.0
2023-08-02 15:00:00,70.23,70.26,69.86,69.92,247235.0,67.7423,67.7712,67.3854,67.4433,247235.0
2023-08-02 15:30:00,69.92,69.97,69.58,69.63,533966.0,67.4433,67.4915,67.1153,67.1635,533966.0
2023-08-03 09:30:00,70.13,70.94,69.06,69.3,200827.0,67.6458,68.4271,66.6137,66.8452,200827.0
2023-08-03 10:00:00,69.27,69.98,69.26,69.68,106983.0,66.8163,67.5011,66.8067,67.2118,106983.0
2023-08-03 10:30:00,69.63,70.23,69.27,69.92,96585.0,67.1635,67.7423,66.8163,67.4433,96585.0
2023-08-03 11:00:00,69.9,70.23,69.86,69.96,92606.0,67.424,67.7423,67.3854,67.4819,92606.0
2023-08-03 11:30:00,69.96,70.59,69.93,70.59,139199.0,67.4819,68.0895,67.4529,68.0895,139199.0
2023-08-03 12:00:00,70.58,70.96,70.58,70.86,74546.0,68.0799,68.4464,68.0799,68.35,74546.0
2023-08-03 12:30:00,70.86,71.02,70.53,70.83,105615.0,68.35,68.5043,68.0317,68.321,105615.0
2023-08-03 13:00:00,70.84,71.07,70.75,70.97,94053.0,68.3307,68.5525,68.2439,68.4561,94053.0
2023-08-03 13:30:00,70.97,70.97,70.63,70.79,68394.0,68.4561,68.4561,68.1281,68.2825,68394.0
2023-08-03 14:00:00,70.81,71.47,70.79,71.47,55905.0,68.3017,68.9384,68.2825,68.9384,55905.0
2023-08-03 14:30:00,71.45,71.76,71.31,71.55,134894.0,68.9191,69.2181,68.784,69.0155,134894.0
2023-08-03 15:00:00,71.53,71.93,71.52,71.65,181709.0,68.9962,69.3821,68.9866,69.112,181709.0
2023-08-03 15:30:00,71.62,72.05,71.54,72.03,414786.0,69.0831,69.4978,69.0059,69.4785,414786.0
2023-08-04 09:30:00,71.99,72.02,70.6,71.8,98547.0,69.44,69.4689,68.0992,69.2567,98547.0
2023-08-04 10:00:00,71.82,71.89,71.23,71.81,78602.0,69.276,69.3435,68.7069,69.2663,78602.0
2023-08-04 10:30:00,71.83,71.96,71.4,71.88,41052.0,69.2856,69.411,68.8709,69.3338,41052.0
2023-08-04 11:00:00,71.95,71.96,71.18,71.22,56166.0,69.4014,69.411,68.6586,68.6972,56166.0
2023-08-04 11:30:00,71.2,71.54,71.11,71.44,37353.0,68.6779,69.0059,68.5911,68.9094,37353.0
2023-08-04 12:00:00,71.45,71.7,71.32,71.66,33499.0,68.9191,69.1602,68.7937,69.1216,33499.0
2023-08-04 12:30:00,71.65,71.69,71.44,71.54,24511.0,69.112,69.1506,68.9094,69.0059,24511.0
2023-08-04 13:00:00,71.56,71.92,71.51,71.79,32098.0,69.0252,69.3724,68.977,69.247,32098.0
2023-08-04 13:30:00,71.82,71.87,71.51,71.51,26406.0,69.276,69.3242,68.977,68.977,26406.0
2023-08-04 14:00:00,71.49,71.79,71.27,71.72,61467.0,68.9577,69.247,68.7455,69.1795,61467.0
2023-08-04 14:30:00,71.65,71.74,71.12,71.31,47552.0,69.112,69.1988,68.6008,68.784,47552.0
2023-08-04 15:00:00,71.26,71.34,71.06,71.13,42897.0,68.7358,68.813,68.5429,68.6104,42897.0
2023-08-04 15:30:00,71.18,71.21,70.92,71.01,194647.0,68.6586,68.6876,68.4079,68.4947,194647.0
2023-08-07 09:30:00,71.1,71.8,70.64,70.98,76875.0,68.5815,69.2567,68.1378,68.4657,76875.0
2023-08-07 10:00:00,71.02,71.22,70.58,70.94,49470.0,68.5043,68.6972,68.0799,68.4271,49470.0
2023-08-07 10:30:00,70.95,71.11,70.66,70.71,62025.0,68.4368,68.5911,68.1571,68.2053,62025.0
2023-08-07 11:00:00,70.74,70.77,70.29,70.38,44901.0,68.2342,68.2632,67.8002,67.887,44901.0
2023-08-07 11:30:00,70.4,70.63,70.28,70.52,34502.0,67.9063,68.1281,67.7905,68.022,34502.0
2023-08-07 12:00:00,70.53,70.73,70.41,70.67,32503.0,68.0317,68.2246,67.9159,68.1667,32503.0
2023-08-07 12:30:00,70.71,70.94,70.63,70.76,23233.0,68.2053,68.4271,68.1281,68.2535,23233.0
2023-08-07 13:00:00,70.77,70.93,70.6,70.89,47653.0,68.2632,68.4175,68.0992,68.3789,47653.0
2023-08-07 13:30:00,70.84,71.24,70.84,71.13,35766.0,68.3307,68.7165,68.3307,68.6104,35766.0
2023-08-07 14:00:00,71.16,71.17,70.72,70.78,27841.0,68.6394,68.649,68.2149,68.2728,27841.0
2023-08-07 14:30:00,70.77,70.9,70.75,70.81,25409.0,68.2632,68.3886,68.2439,68.3017,25409.0
2023-08-07 15:00:00,70.82,70.93,70.55,70.9,62217.0,68.3114,68.4175,68.051,68.3886,62217.0
2023-08-07 15:30:00,70.89,71.32,70.86,71.29,266929.0,68.3789,68.7937,68.35,68.7647,266929.0
2023-08-08 09:30:00,70.15,70.71,69.64,69.85,109382.0,67.6651,68.2053,67.1732,67.3758,109382.0
2023-08-08 10:00:00,69.84,69.89,69.33,69.39,97341.0,67.3661,67.4143,66.8742,66.932,97341.0
2023-08-08 10:30:00,69.37,70.23,69.35,70.19,77392.0,66.9128,67.7423,66.8935,67.7037,77392.0
2023-08-08 11:00:00,70.14,70.71,70.14,70.62,49118.0,67.6555,68.2053,67.6555,68.1185,49118.0
2023-08-08 11:30:00,70.58,70.62,70.29,70.47,31963.0,68.0799,68.1185,67.8002,67.9738,31963.0
2023-08-08 12:00:00,70.45,70.8,70.45,70.78,26856.0,67.9545,68.2921,67.9545,68.2728,26856.0
2023-08-08 12:30:00,70.78,70.82,70.48,70.63,48315.0,68.2728,68.3114,67.9834,68.1281,48315.0
2023-08-08 13:00:00,70.62,70.82,70.42,70.48,35001.0,68.1185,68.3114,67.9256,67.9834,35001.0
2023-08-08 13:30:00,70.5,70.83,70.49,70.76,45916.0,68.0027,68.321,67.9931,68.2535,45916.0
2023-08-08 14:00:00,70.75,71.18,70.68,71.04,50547.0,68.2439,68.6586,68.1764,68.5236,50547.0
2023-08-08 14:30:00,71.05,71.11,70.87,70.91,38366.0,68.5332,68.5911,68.3596,68.3982,38366.0
2023-08-08 15:00:00,70.93,70.97,70.65,70.86,77554.0,68.4175,68.4561,68.1474,68.35,77554.0
2023-08-08 15:30:00,70.86,70.86,70.5,70.56,290347.0,68.35,68.35,68.0027,68.0606,290347.0
2023-08-09 09:30:00,70.31,71.48,70.25,71.31,55342.0,67.8195,68.948,67.7616,68.784,55342.0
2023-08-09 10:00:00,71.27,71.75,71.12,71.46,68369.0,68.7455,69.2085,68.6008,68.9287,68369.0
2023-08-09 10:30:00,71.46,72.0,71.2,71.65,51920.0,68.9287,69.4496,68.6779,69.112,51920.0
2023-08-09 11:00:00,71.69,71.69,71.08,71.27,38272.0,69.1506,69.1506,68.5622,68.7455,38272.0
2023-08-09 11:30:00,71.29,71.32,70.77,70.91,27883.0,68.7647,68.7937,68.2632,68.3982,27883.0
2023-08-09 12:00:00,70.91,71.01,70.75,70.9,27176.0,68.3982,68.4947,68.2439,68.3886,27176.0
2023-08-09 12:30:00,70.88,71.14,70.85,70.91,23414.0,68.3693,68.6201,68.3403,68.3982,23414.0
2023-08-09 13:00:00,70.91,70.96,70.8,70.91,20827.0,68.3982,68.4464,68.2921,68.3982,20827.0
2023-08-09 13:30:00,70.92,71.08,70.81,70.89,21252.0,68.4079,68.5622,68.3017,68.3789,21252.0
2023-08-09 14:00:00,70.9,71.44,70.88,71.4,30719.0,68.3886,68.9094,68.3693,68.8709,30719.0
2023-08-09 14:30:00,71.41,71.51,71.28,71.5,71541.0,68.8805,68.977,68.7551,68.9673,71541.0
2023-08-09 15:00:00,71.48,71.51,71.22,71.29,42095.0,68.948,68.977,68.6972,68.7647,42095.0
2023-08-09 15:30:00,71.3,71.3,70.92,71.2,177074.0,68.7744,68.7744,68.4079,68.6779,177074.0
2023-08-10 09:30:00,71.56,72.87,71.53,72.83,238263.0,69.0252,70.2888,68.9962,70.2502,238263.0
2023-08-10 10:00:00,72.83,73.06,72.43,72.64,118588.0,70.2502,70.472,69.8644,70.0669,118588.0
2023-08-10 10:30:00,72.64,72.64,72.0,72.57,75102.0,70.0669,70.0669,69.4496,69.9994,75102.0
2023-08-10 11:00:00,72.55,72.66,72.2,72.25,61085.0,69.9801,70.0862,69.6425,69.6907,61085.0
2023-08-10 11:30:00,72.24,72.28,71.82,71.92,40303.0,69.6811,69.7197,69.276,69.3724,40303.0
2023-08-10 12:00:00,71.94,71.95,71.4,71.49,32516.0,69.3917,69.4014,68.8709,68.9577,32516.0
2023-08-10 12:30:00,71.5,71.96,71.49,71.78,32756.0,68.9673,69.411,68.9577,69.2374,32756.0
2023-08-10 13:00:00,71.76,72.11,71.73,71.94,57085.0,69.2181,69.5557,69.1892,69.3917,57085.0
2023-08-10 13:30:00,71.92,72.2,71.82,72.04,46417.0,69.3724,69.6425,69.276,69.4882,46417.0
2023-08-10 14:00:00,72.02,72.29,71.96,72.26,42752.0,69.4689,69.7293,69.411,69.7004,42752.0
2023-08-10 14:30:00,72.28,72.3,71.76,71.78,69549.0,69.7197,69.739,69.2181,69.2374,69549.0
2023-08-10 15:00:00,71.76,71.76,71.25,71.27,59924.0,69.2181,69.2181,68.7262,68.7455,59924.0
2023-08-10 15:30:00,71.24,71.55,71.06,71.53,261258.0,68.7165,69.0155,68.5429,68.9962,261258.0
2023-08-11 09:30:00,70.87,72.55,70.63,72.13,101082.0,68.3596,69.9801,68.1281,69.575,101082.0
2023-08-11 10:00:00,72.18,72.26,71.75,72.13,40412.0,69.6232,69.7004,69.2085,69.575,40412.0
2023-08-11 10:30:00,72.14,72.49,71.94,71.96,49047.0,69.5846,69.9222,69.3917,69.411,49047.0
2023-08-11 11:00:00,71.99,72.25,71.98,72.2,18445.0,69.44,69.6907,69.4303,69.6425,18445.0
2023-08-11 11:30:00,72.23,72.38,72.16,72.25,53339.0,69.6714,69.8161,69.6039,69.6907,53339.0
2023-08-11 12:00:00,72.25,72.38,71.9,71.98,23696.0,69.6907,69.8161,69.3531,69.4303,23696.0
2023-08-11 12:30:00,72.01,72.01,71.7,71.83,19513.0,69.4592,69.4592,69.1602,69.2856,19513.0
2023-08-11 13:00:00,71.82,72.02,71.78,72.0,23087.0,69.276,69.4689,69.2374,69.4496,23087.0
2023-08-11 13:30:00,72.03,72.11,71.87,72.07,23766.0,69.4785,69.5557,69.3242,69.5171,23766.0
2023-08-11 14:00:00,72.07,72.15,71.92,72.03,20615.0,69.5171,69.5943,69.3724,69.4785,20615.0
2023-08-11 14:30:00,72.07,72.27,72.0,72.26,40735.0,69.5171,69.71,69.4496,69.7004,40735.0
2023-08-11 15:00:00,72.25,72.43,72.12,72.39,49938.0,69.6907,69.8644,69.5653,69.8258,49938.0
2023-08-11 15:30:00,72.36,72.49,72.12,72.29,153658.0,69.7968,69.9222,69.5653,69.7293,153658.0
2023-08-14 09:30:00,71.6,72.0,70.53,70.93,332132.0,69.0638,69.4496,68.0317,68.4175,332132.0
2023-08-14 10:00:00,70.83,70.86,69.8,70.33,225413.0,68.321,68.35,67.3275,67.8388,225413.0
2023-08-14 10:30:00,70.34,70.42,69.89,70.12,114360.0,67.8484,67.9256,67.4143,67.6362,114360.0
2023-08-14 11:00:00,70.14,70.53,70.03,70.45,64435.0,67.6555,68.0317,67.5494,67.9545,64435.0
2023-08-14 11:30:00,70.48,70.76,70.42,70.7,90503.0,67.9834,68.2535,67.9256,68.1956,90503.0
2023-08-14 12:00:00,70.68,70.8,70.12,70.3,53887.0,68.1764,68.2921,67.6362,67.8098,53887.0
2023-08-14 12:30:00,70.32,70.56,70.25,70.55,29203.0,67.8291,68.0606,67.7616,68.051,29203.0
2023-08-14 13:00:00,70.56,70.62,70.09,70.09,47433.0,68.0606,68.1185,67.6073,67.6073,47433.0
2023-08-14 13:30:00,70.1,70.54,70.09,70.53,40967.0,67.6169,68.0413,67.6073,68.0317,40967.0
2023-08-14 14:00:00,70.53,70.64,70.19,70.59,74386.0,68.0317,68.1378,67.7037,68.0895,74386.0
2023-08-14 14:30:00,70.6,70.87,70.53,70.83,63370.0,68.0992,68.3596,68.0317,68.321,63370.0
2023-08-14 15:00:00,70.84,70.94,70.63,70.81,81740.0,68.3307,68.4271,68.1281,68.3017,81740.0
2023-08-14 15:30:00,70.83,71.32,70.79,71.12,348474.0,68.321,68.7937,68.2825,68.6008,348474.0
2023-08-15 09:30:00,70.81,71.17,70.19,70.77,92729.0,68.3017,68.649,67.7037,68.2632,92729.0
2023-08-15 10:00:00,70.75,70.76,69.8,69.87,62818.0,68.2439,68.2535,67.3275,67.395,62818.0
2023-08-15 10:30:00,69.9,70.31,69.9,70.24,38548.0,67.424,67.8195,67.424,67.7519,38548.0
2023-08-15 11:00:00,70.27,70.36,70.06,70.22,33337.0,67.7809,67.8677,67.5783,67.7326,33337.0
2023-08-15 11:30:00,70.22,70.44,70.04,70.16,33214.0,67.7326,67.9449,67.559,67.6748,33214.0
2023-08-15 12:00:00,70.18,70.18,69.62,69.62,49589.0,67.6941,67.6941,67.1539,67.1539,49589.0
2023-08-15 12:30:00,69.64,69.77,69.51,69.69,43198.0,67.1732,67.2986,67.0478,67.2214,43198.0
2023-08-15 13:00:00,69.69,69.75,69.53,69.62,28699.0,67.2214,67.2793,67.0671,67.1539,28699.0
2023-08-15 13:30:00,69.62,69.66,69.4,69.58,40494.0,67.1539,67.1925,66.9417,67.1153,40494.0
2023-08-15 14:00:00,69.6,69.77,69.53,69.75,31086.0,67.1346,67.2986,67.0671,67.2793,31086.0
2023-08-15 14:30:00,69.75,69.93,69.75,69.89,38109.0,67.2793,67.4529,67.2793,67.4143,38109.0
2023-08-15 15:00:00,69.88,70.09,69.58,69.59,50065.0,67.4047,67.6073,67.1153,67.125,50065.0
2023-08-15 15:30:00,69.56,69.85,69.54,69.73,205892.0,67.096,67.3758,67.0767,67.26,205892.0
2023-08-16 09:30:00,70.0,70.67,69.9,70.53,88018.0,67.5204,68.1667,67.424,68.0317,88018.0
2023-08-16 10:00:00,70.53,70.68,70.25,70.32,56695.0,68.0317,68.1764,67.7616,67.8291,56695.0
2023-08-16 10:30:00,70.33,70.49,70.05,70.25,51056.0,67.8388,67.9931,67.5687,67.7616,51056.0
2023-08-16 11:00:00,70.23,70.43,69.96,70.33,57692.0,67.7423,67.9352,67.4819,67.8388,57692.0
2023-08-16 11:30:00,70.34,70.38,69.85,69.91,54066.0,67.8484,67.887,67.3758,67.4336,54066.0
2023-08-16 12:00:00,69.9,70.21,69.87,70.13,36153.0,67.424,67.723,67.395,67.6458,36153.0
2023-08-16 12:30:00,70.1,70.15,70.02,70.14,24214.0,67.6169,67.6651,67.5397,67.6555,24214.0
2023-08-16 13:00:00,70.15,70.18,69.85,69.93,39984.0,67.6651,67.6941,67.3758,67.4529,39984.0
2023-08-16 13:30:00,69.91,70.13,69.85,70.12,26852.0,67.4336,67.6458,67.3758,67.6362,26852.0
2023-08-16 14:00:00,70.1,70.2,69.97,70.18,35761.0,67.6169,67.7134,67.4915,67.6941,35761.0
2023-08-16 14:30:00,70.2,70.36,70.17,70.25,41494.0,67.7134,67.8677,67.6844,67.7616,41494.0
2023-08-16 15:00:00,70.27,70.29,69.96,70.12,46712.0,67.7809,67.8002,67.4819,67.6362,46712.0
2023-08-16 15:30:00,70.11,70.13,69.83,69.89,187508.0,67.6265,67.6458,67.3565,67.4143,187508.0
2023-08-17 09:30:00,70.25,70.84,69.85,69.97,50376.0,67.7616,68.3307,67.3758,67.4915,50376.0
2023-08-17 10:00:00,70.03,70.22,69.78,69.98,40618.0,67.5494,67.7326,67.3082,67.5011,40618.0
2023-08-17 10:30:00,69.96,70.0,69.7,69.93,43653.0,67.4819,67.5204,67.2311,67.4529,43653.0
2023-08-17 11:00:00,69.94,70.3,69.92,70.2,46438.0,67.4626,67.8098,67.4433,67.7134,46438.0
2023-08-17 11:30:00,70.19,70.52,70.01,70.34,26426.0,67.7037,68.022,67.5301,67.8484,26426.0
2023-08-17 12:00:00,70.36,70.86,70.32,70.81,132068.0,67.8677,68.35,67.8291,68.3017,132068.0
2023-08-17 12:30:00,70.83,70.93,70.62,70.82,25060.0,68.321,68.4175,68.1185,68.3114,25060.0
2023-08-17 13:00:00,70.83,70.85,70.65,70.81,24797.0,68.321,68.3403,68.1474,68.3017,24797.0
2023-08-17 13:30:00,70.81,70.81,70.46,70.53,13567.0,68.3017,68.3017,67.9641,68.0317,13567.0
2023-08-17 14:00:00,70.51,70.61,70.21,70.36,44247.0,68.0124,68.1088,67.723,67.8677,44247.0
2023-08-17 14:30:00,70.37,70.41,69.92,69.99,39525.0,67.8773,67.9159,67.4433,67.5108,39525.0
2023-08-17 15:00:00,69.98,70.02,69.66,69.7,69436.0,67.5011,67.5397,67.1925,67.2311,69436.0
2023-08-17 15:30:00,69.69,69.8,69.39,69.46,213108.0,67.2214,67.3275,66.932,66.9996,213108.0
2023-08-18 09:30:00,69.0,70.18,68.68,70.08,86027.0,66.5559,67.6941,66.2472,67.5976,86027.0
2023-08-18 10:00:00,70.1,70.65,70.0,70.49,100290.0,67.6169,68.1474,67.5204,67.9931,100290.0
2023-08-18 10:30:00,70.5,70.94,70.38,70.77,95614.0,68.0027,68.4271,67.887,68.2632,95614.0
2023-08-18 11:00:00,70.79,70.82,70.17,70.27,110515.0,68.2825,68.3114,67.6844,67.7809,110515.0
2023-08-18 11:30:00,70.27,70.51,70.24,70.43,51153.0,67.7809,68.0124,67.7519,67.9352,51153.0
2023-08-18 12:00:00,70.44,70.48,70.12,70.17,43658.0,67.9449,67.9834,67.6362,67.6844,43658.0
2023-08-18 12:30:00,70.16,70.26,70.09,70.12,31853.0,67.6748,67.7712,67.6073,67.6362,31853.0
2023-08-18 13:00:00,70.09,70.1,69.87,70.01,42319.0,67.6073,67.6169,67.395,67.5301,42319.0
2023-08-18 13:30:00,70.01,70.09,69.93,69.98,44036.0,67.5301,67.6073,67.4529,67.5011,44036.0
2023-08-18 14:00:00,69.99,70.22,69.69,69.81,125164.0,67.5108,67.7326,67.2214,67.3372,125164.0
2023-08-18 14:30:00,69.82,69.87,69.45,69.49,65789.0,67.3468,67.395,66.9899,67.0285,65789.0
2023-08-18 15:00:00,69.48,69.57,69.37,69.49,56285.0,67.0189,67.1057,66.9128,67.0285,56285.0
2023-08-18 15:30:00,69.5,69.86,69.46,69.86,219551.0,67.0382,67.3854,66.9996,67.3854,219551.0
2023-08-21 09:30:00,69.68,69.99,68.04,68.43,172793.0,67.2118,67.5108,65.6299,66.0061,172793.0
2023-08-21 10:00:00,68.41,68.5,67.55,67.86,233696.0,65.9868,66.0736,65.1572,65.4562,233696.0
2023-08-21 10:30:00,67.88,67.88,67.51,67.67,153940.0,65.4755,65.4755,65.1186,65.273,153940.0
2023-08-21 11:00:00,67.67,68.01,67.51,67.61,116740.0,65.273,65.6009,65.1186,65.2151,116740.0
2023-08-21 11:30:00,67.63,67.67,67.26,67.29,86030.0,65.2344,65.273,64.8775,64.9064,86030.0
2023-08-21 12:00:00,67.31,67.73,67.29,67.69,70919.0,64.9257,65.3308,64.9064,65.2923,70919.0
2023-08-21 12:30:00,67.7,67.83,67.54,67.63,76156.0,65.3019,65.4273,65.1476,65.2344,76156.0
2023-08-21 13:00:00,67.63,67.79,67.42,67.62,85132.0,65.2344,65.3887,65.0318,65.2247,85132.0
2023-08-21 13:30:00,67.63,67.82,67.62,67.69,63406.0,65.2344,65.4177,65.2247,65.2923,63406.0
2023-08-21 14:00:00,67.69,67.93,67.62,67.83,81394.0,65.2923,65.5238,65.2247,65.4273,81394.0
2023-08-21 14:30:00,67.83,67.96,67.72,67.75,62447.0,65.4273,65.5527,65.3212,65.3501,62447.0
2023-08-21 15:00:00,67.76,68.18,67.76,67.98,105780.0,65.3598,65.7649,65.3598,65.572,105780.0
2023-08-21 15:30:00,67.98,68.22,67.87,68.17,337159.0,65.572,65.8035,65.4659,65.7553,337159.0
2023-08-22 09:30:00,67.0,67.85,66.55,67.39,224921.0,64.6267,65.4466,64.1926,65.0029,224921.0
2023-08-22 10:00:00,67.37,67.8,67.25,67.62,112828.0,64.9836,65.3984,64.8679,65.2247,112828.0
2023-08-22 10:30:00,67.62,67.97,67.56,67.91,113647.0,65.2247,65.5623,65.1669,65.5045,113647.0
2023-08-22 11:00:00,67.9,68.02,67.57,67.78,82791.0,65.4948,65.6106,65.1765,65.3791,82791.0
2023-08-22 11:30:00,67.79,67.94,67.66,67.72,77185.0,65.3887,65.5334,65.2633,65.3212,77185.0
2023-08-22 12:00:00,67.72,67.97,67.63,67.92,77430.0,65.3212,65.5623,65.2344,65.5141,77430.0
2023-08-22 12:30:00,67.94,68.07,67.69,67.92,101108.0,65.5334,65.6588,65.2923,65.5141,101108.0
2023-08-22 13:00:00,67.9,67.94,67.54,67.74,97349.0,65.4948,65.5334,65.1476,65.3405,97349.0
2023-08-22 13:30:00,67.74,67.91,67.4,67.55,86341.0,65.3405,65.5045,65.0125,65.1572,86341.0
2023-08-22 14:00:00,67.55,67.57,67.17,67.45,231703.0,65.1572,65.1765,64.7907,65.0608,231703.0
2023-08-22 14:30:00,67.45,67.58,67.32,67.39,127962.0,65.0608,65.1862,64.9354,65.0029,127962.0
2023-08-22 15:00:00,67.38,67.59,67.27,67.41,211588.0,64.9932,65.1958,64.8871,65.0222,211588.0
2023-08-22 15:30:00,67.41,67.57,67.29,67.34,547245.0,65.0222,65.1765,64.9064,64.9547,547245.0
2023-08-23 09:30:00,67.49,71.49,67.49,71.16,674122.0,65.0994,68.9577,65.0994,68.6394,674122.0
2023-08-23 10:00:00,71.16,71.21,69.56,69.96,393734.0,68.6394,68.6876,67.096,67.4819,393734.0
2023-08-23 10:30:00,69.9,70.04,69.35,69.73,202188.0,67.424,67.559,66.8935,67.26,202188.0
2023-08-23 11:00:00,69.78,70.1,69.31,69.61,236471.0,67.3082,67.6169,66.8549,67.1443,236471.0
2023-08-23 11:30:00,69.59,69.62,67.11,67.42,311339.0,67.125,67.1539,64.7328,65.0318,311339.0
2023-08-23 12:00:00,67.42,67.5,66.33,67.01,374197.0,65.0318,65.109,63.9804,64.6364,374197.0
2023-08-23 12:30:00,67.0,67.77,66.79,67.64,218598.0,64.6267,65.3694,64.4241,65.244,218598.0
2023-08-23 13:00:00,67.66,68.46,67.24,68.46,195430.0,65.2633,66.035,64.8582,66.035,195430.0
2023-08-23 13:30:00,68.43,69.32,68.38,69.32,167269.0,66.0061,66.8645,65.9578,66.8645,167269.0
2023-08-23 14:00:00,69.33,69.54,68.94,69.01,243695.0,66.8742,67.0767,66.498,66.5655,243695.0
2023-08-23 14:30:00,69.0,69.85,69.0,69.62,205153.0,66.5559,67.3758,66.5559,67.1539,205153.0
2023-08-23 15:00:00,69.59,69.95,69.19,69.34,172872.0,67.125,67.4722,66.7391,66.8838,172872.0
2023-08-23 15:30:00,69.33,69.99,69.28,69.44,678294.0,66.8742,67.5108,66.8259,66.9803,678294.0
2023-08-24 09:30:00,69.55,71.39,69.31,69.59,200231.0,67.0864,68.8612,66.8549,67.125,200231.0
2023-08-24 10:00:00,69.64,69.95,68.3,68.49,166109.0,67.1732,67.4722,65.8807,66.0639,166109.0
2023-08-24 10:30:00,68.46,68.89,68.22,68.32,99106.0,66.035,66.4498,65.8035,65.9,99106.0
2023-08-24 11:00:00,68.32,68.91,68.24,68.75,85190.0,65.9,66.4691,65.8228,66.3147,85190.0
2023-08-24 11:30:00,68.76,69.17,68.65,69.1,90320.0,66.3244,66.7198,66.2183,66.6523,90320.0
2023-08-24 12:00:00,69.09,69.56,69.08,69.22,58506.0,66.6427,67.096,66.633,66.7681,58506.0
2023-08-24 12:30:00,69.27,69.42,69.0,69.11,75230.0,66.8163,66.961,66.5559,66.662,75230.0
2023-08-24 13:00:00,69.11,69.13,68.4,68.54,73286.0,66.662,66.6813,65.9771,66.1122,73286.0
2023-08-24 13:30:00,68.55,68.69,68.05,68.24,66015.0,66.1218,66.2568,65.6395,65.8228,66015.0
2023-08-24 14:00:00,68.25,68.54,68.14,68.44,75276.0,65.8324,66.1122,65.7263,66.0157,75276.0
2023-08-24 14:30:00,68.45,68.65,68.35,68.61,85458.0,66.0253,66.2183,65.9289,66.1797,85458.0
2023-08-24 15:00:00,68.61,68.94,68.58,68.69,127837.0,66.1797,66.498,66.1507,66.2568,127837.0
2023-08-24 15:30:00,68.7,68.84,67.85,67.94,937270.0,66.2665,66.4015,65.4466,65.5334,937270.0
2023-08-25 09:30:00,67.64,67.72,64.71,64.78,403786.0,65.244,65.3212,62.4178,62.4853,403786.0
2023-08-25 10:00:00,64.76,64.92,63.55,63.99,575949.0,62.4661,62.6204,61.2989,61.7233,575949.0
2023-08-25 10:30:00,63.99,64.24,63.09,63.85,460554.0,61.7233,61.9645,60.8552,61.5883,460554.0
2023-08-25 11:00:00,63.87,64.61,63.72,64.36,239566.0,61.6076,62.3214,61.4629,62.0802,239566.0
2023-08-25 11:30:00,64.36,64.71,64.01,64.09,157189.0,62.0802,62.4178,61.7426,61.8198,157189.0
2023-08-25 12:00:00,64.08,64.16,63.56,63.68,154951.0,61.8101,61.8873,61.3086,61.4243,154951.0
2023-08-25 12:30:00,63.67,63.82,63.43,63.64,181441.0,61.4147,61.5594,61.1832,61.3857,181441.0
2023-08-25 13:00:00,63.63,63.85,63.33,63.36,195404.0,61.3761,61.5883,61.0867,61.1156,195404.0
2023-08-25 13:30:00,63.38,63.86,63.19,63.71,228358.0,61.1349,61.5979,60.9517,61.4532,228358.0
2023-08-25 14:00:00,63.72,64.04,63.63,63.97,173329.0,61.4629,61.7716,61.3761,61.704,173329.0
2023-08-25 14:30:00,63.94,64.24,63.78,64.22,204772.0,61.6751,61.9645,61.5208,61.9452,204772.0
2023-08-25 15:00:00,64.22,64.56,64.07,64.39,221320.0,61.9452,62.2731,61.8005,62.1092,221320.0
2023-08-25 15:30:00,64.38,64.38,64.03,64.08,573094.0,62.0995,62.0995,61.7619,61.8101,573094.0
2023-08-28 09:30:00,64.05,65.21,64.01,64.73,220034.0,61.7812,62.9001,61.7426,62.4371,220034.0
2023-08-28 10:00:00,64.77,65.38,64.6,65.38,136886.0,62.4757,63.0641,62.3117,63.0641,136886.0
2023-08-28 10:30:00,65.39,65.41,64.95,65.34,93774.0,63.0737,63.093,62.6493,63.0255,93774.0
2023-08-28 11:00:00,65.34,65.96,65.24,65.93,106147.0,63.0255,63.6235,62.9291,63.5946,106147.0
2023-08-28 11:30:00,65.87,65.88,65.3,65.41,57550.0,63.5367,63.5464,62.9869,63.093,57550.0
2023-08-28 12:00:00,65.41,65.99,65.33,65.87,64955.0,63.093,63.6525,63.0159,63.5367,64955.0
2023-08-28 12:30:00,65.83,65.92,65.48,65.58,46404.0,63.4982,63.585,63.1605,63.257,46404.0
2023-08-28 13:00:00,65.62,65.94,65.58,65.7,57131.0,63.2956,63.6043,63.257,63.3728,57131.0
2023-08-28 13:30:00,65.7,65.74,65.31,65.4,59448.0,63.3728,63.4113,62.9966,63.0834,59448.0
2023-08-28 14:00:00,65.39,65.42,65.08,65.2,80261.0,63.0737,63.1027,62.7747,62.8905,80261.0
2023-08-28 14:30:00,65.19,65.4,65.1,65.32,88094.0,62.8808,63.0834,62.794,63.0062,88094.0
2023-08-28 15:00:00,65.34,65.54,65.22,65.41,108796.0,63.0255,63.2184,62.9098,63.093,108796.0
2023-08-28 15:30:00,65.41,65.75,65.35,65.61,349244.0,63.093,63.421,63.0352,63.2859,349244.0
2023-08-29 09:30:00,65.7,66.0,65.41,66.0,79992.0,63.3728,63.6621,63.093,63.6621,79992.0
2023-08-29 10:00:00,66.06,66.06,65.25,65.59,58791.0,63.72,63.72,62.9387,63.2667,58791.0
2023-08-29 10:30:00,65.61,65.67,65.1,65.27,67972.0,63.2859,63.3438,62.794,62.958,67972.0
2023-08-29 11:00:00,65.28,66.02,65.26,66.0,58483.0,62.9676,63.6814,62.9483,63.6621,58483.0
2023-08-29 11:30:00,65.99,66.49,65.94,66.45,99275.0,63.6525,64.1348,63.6043,64.0962,99275.0
2023-08-29 12:00:00,66.46,66.76,66.23,66.71,167785.0,64.1058,64.3952,63.884,64.347,167785.0
2023-08-29 12:30:00,66.69,66.81,66.59,66.73,69671.0,64.3277,64.4434,64.2312,64.3663,69671.0
2023-08-29 13:00:00,66.74,66.85,66.58,66.85,57048.0,64.3759,64.482,64.2216,64.482,57048.0
2023-08-29 13:30:00,66.85,67.02,66.74,66.76,51989.0,64.482,64.646,64.3759,64.3952,51989.0
2023-08-29 14:00:00,66.78,66.94,66.64,66.92,49042.0,64.4145,64.5688,64.2795,64.5495,49042.0
2023-08-29 14:30:00,66.94,67.17,66.85,66.89,61208.0,64.5688,64.7907,64.482,64.5206,61208.0
2023-08-29 15:00:00,66.86,67.12,66.75,67.02,74471.0,64.4917,64.7425,64.3856,64.646,74471.0
2023-08-29 15:30:00,67.03,67.06,66.79,66.94,275108.0,64.6556,64.6846,64.4241,64.5688,275108.0
2023-08-30 09:30:00,66.83,67.06,66.19,66.76,60754.0,64.4627,64.6846,63.8454,64.3952,60754.0
2023-08-30 10:00:00,66.7,66.81,66.41,66.67,53094.0,64.3373,64.4434,64.0576,64.3084,53094.0
2023-08-30 10:30:00,66.67,67.04,66.51,66.98,65080.0,64.3084,64.6653,64.1541,64.6074,65080.0
2023-08-30 11:00:00,66.97,67.39,66.89,67.35,53395.0,64.5978,65.0029,64.5206,64.9643,53395.0
2023-08-30 11:30:00,67.35,67.66,67.27,67.58,58473.0,64.9643,65.2633,64.8871,65.1862,58473.0
2023-08-30 12:00:00,67.58,67.83,67.52,67.75,32802.0,65.1862,65.4273,65.1283,65.3501,32802.0
2023-08-30 12:30:00,67.74,67.74,67.41,67.55,27555.0,65.3405,65.3405,65.0222,65.1572,27555.0
2023-08-30 13:00:00,67.55,67.72,67.5,67.72,32989.0,65.1572,65.3212,65.109,65.3212,32989.0
2023-08-30 13:30:00,67.72,67.89,67.67,67.87,49235.0,65.3212,65.4852,65.273,65.4659,49235.0
2023-08-30 14:00:00,67.88,68.06,67.86,67.91,54825.0,65.4755,65.6492,65.4562,65.5045,54825.0
2023-08-30 14:30:00,67.91,68.13,67.86,68.03,44890.0,65.5045,65.7167,65.4562,65.6202,44890.0
2023-08-30 15:00:00,68.03,68.1,67.93,68.0,56024.0,65.6202,65.6877,65.5238,65.5913,56024.0
2023-08-30 15:30:00,68.0,68.15,67.92,68.1,266797.0,65.5913,65.736,65.5141,65.6877,266797.0
2023-08-31 09:30:00,67.99,68.82,67.83,68.56,111483.0,65.5816,66.3822,65.4273,66.1314,111483.0
2023-08-31 10:00:00,68.6,69.13,68.27,68.89,92926.0,66.17,66.6813,65.8517,66.4498,92926.0
2023-08-31 10:30:00,68.89,69.56,68.85,69.49,128068.0,66.4498,67.096,66.4112,67.0285,128068.0
2023-08-31 11:00:00,69.49,69.64,69.33,69.64,104012.0,67.0285,67.1732,66.8742,67.1732,104012.0
2023-08-31 11:30:00,69.61,69.72,69.43,69.71,72962.0,67.1443,67.2504,66.9706,67.2407,72962.0
2023-08-31 12:00:00,69.7,69.76,69.37,69.5,73197.0,67.2311,67.2889,66.9128,67.0382,73197.0
2023-08-31 12:30:00,69.49,69.57,69.31,69.5,53001.0,67.0285,67.1057,66.8549,67.0382,53001.0
2023-08-31 13:00:00,69.51,69.67,69.44,69.54,59227.0,67.0478,67.2021,66.9803,67.0767,59227.0
2023-08-31 13:30:00,69.54,69.61,69.45,69.59,45096.0,67.0767,67.1443,66.9899,67.125,45096.0
2023-08-31 14:00:00,69.59,69.59,69.18,69.37,68020.0,67.125,67.125,66.7295,66.9128,68020.0
2023-08-31 14:30:00,69.38,69.51,69.16,69.28,90237.0,66.9224,67.0478,66.7102,66.8259,90237.0
2023-08-31 15:00:00,69.29,69.59,69.27,69.46,166530.0,66.8356,67.125,66.8163,66.9996,166530.0
2023-08-31 15:30:00,69.47,69.48,68.6,68.82,487836.0,67.0092,67.0189,66.17,66.3822,487836.0
2023-09-01 09:30:00,69.2,69.38,68.4,68.91,54521.0,66.7488,66.9224,65.9771,66.4691,54521.0
2023-09-01 10:00:00,68.8,68.8,67.61,68.03,79770.0,66.3629,66.3629,65.2151,65.6202,79770.0
2023-09-01 10:30:00,68.03,68.26,67.71,67.84,74068.0,65.6202,65.8421,65.3116,65.437,74068.0
2023-09-01 11:00:00,67.8,67.95,67.68,67.78,62928.0,65.3984,65.5431,65.2826,65.3791,62928.0
2023-09-01 11:30:00,67.8,67.88,67.41,67.5,53734.0,65.3984,65.4755,65.0222,65.109,53734.0
2023-09-01 12:00:00,67.52,67.67,67.22,67.48,50276.0,65.1283,65.273,64.8389,65.0897,50276.0
2023-09-01 12:30:00,67.48,67.84,67.42,67.83,48954.0,65.0897,65.437,65.0318,65.4273,48954.0
2023-09-01 13:00:00,67.83,68.12,67.82,68.05,50496.0,65.4273,65.707,65.4177,65.6395,50496.0
2023-09-01 13:30:00,68.04,68.4,67.97,68.02,37829.0,65.6299,65.9771,65.5623,65.6106,37829.0
2023-09-01 14:00:00,68.03,68.11,67.93,67.95,34939.0,65.6202,65.6974,65.5238,65.5431,34939.0
2023-09-01 14:30:00,67.92,68.02,67.78,67.87,43943.0,65.5141,65.6106,65.3791,65.4659,43943.0
2023-09-01 15:00:00,67.87,67.97,67.67,67.94,60726.0,65.4659,65.5623,65.273,65.5334,60726.0
2023-09-01 15:30:00,67.92,68.16,67.64,67.64,342318.0,65.5141,65.7456,65.244,65.244,342318.0
2023-09-05 09:30:00,67.18,68.03,66.76,67.96,89246.0,64.8003,65.6202,64.3952,65.5527,89246.0
2023-09-05 10:00:00,67.96,68.68,67.96,68.56,74108.0,65.5527,66.2472,65.5527,66.1314,74108.0
2023-09-05 10:30:00,68.53,68.79,68.18,68.74,55405.0,66.1025,66.3533,65.7649,66.3051,55405.0
2023-09-05 11:00:00,68.76,68.85,68.34,68.45,59959.0,66.3244,66.4112,65.9192,66.0253,59959.0
2023-09-05 11:30:00,68.49,69.08,68.48,68.95,52284.0,66.0639,66.633,66.0543,66.5076,52284.0
2023-09-05 12:00:00,68.95,69.31,68.95,69.23,45547.0,66.5076,66.8549,66.5076,66.7777,45547.0
2023-09-05 12:30:00,69.23,69.31,68.86,68.89,42128.0,66.7777,66.8549,66.4208,66.4498,42128.0
2023-09-05 13:00:00,68.89,68.89,68.52,68.62,50723.0,66.4498,66.4498,66.0929,66.1893,50723.0
2023-09-05 13:30:00,68.59,68.59,67.95,68.21,54988.0,66.1604,66.1604,65.5431,65.7938,54988.0
2023-09-05 14:00:00,68.2,68.51,68.2,68.49,50234.0,65.7842,66.0832,65.7842,66.0639,50234.0
2023-09-05 14:30:00,68.49,68.5,68.22,68.37,55747.0,66.0639,66.0736,65.8035,65.9482,55747.0
2023-09-05 15:00:00,68.37,68.37,68.0,68.03,58458.0,65.9482,65.9482,65.5913,65.6202,58458.0
2023-09-05 15:30:00,68.0,68.15,67.55,67.56,255246.0,65.5913,65.736,65.1572,65.1669,255246.0
2023-09-06 09:30:00,67.19,68.0,66.6,67.24,114415.0,64.81,65.5913,64.2409,64.8582,114415.0
2023-09-06 10:00:00,67.23,67.5,66.99,67.05,78877.0,64.8486,65.109,64.6171,64.6749,78877.0
2023-09-06 10:30:00,67.06,67.55,66.74,67.47,87412.0,64.6846,65.1572,64.3759,65.0801,87412.0
2023-09-06 11:00:00,67.48,67.71,67.0,67.03,57397.0,65.0897,65.3116,64.6267,64.6556,57397.0
2023-09-06 11:30:00,67.04,67.26,66.89,67.01,41813.0,64.6653,64.8775,64.5206,64.6364,41813.0
2023-09-06 12:00:00,66.99,67.2,66.94,67.01,43375.0,64.6171,64.8196,64.5688,64.6364,43375.0
2023-09-06 12:30:00,67.02,67.14,66.93,67.11,56911.0,64.646,64.7617,64.5592,64.7328,56911.0
2023-09-06 13:00:00,67.11,67.11,66.59,66.62,49757.0,64.7328,64.7328,64.2312,64.2602,49757.0
2023-09-06 13:30:00,66.61,66.99,66.51,66.9,50626.0,64.2505,64.6171,64.1541,64.5303,50626.0
2023-09-06 14:00:00,66.9,67.21,66.86,67.08,52269.0,64.5303,64.8293,64.4917,64.7039,52269.0
2023-09-06 14:30:00,67.08,67.35,66.99,67.31,66344.0,64.7039,64.9643,64.6171,64.9257,66344.0
2023-09-06 15:00:00,67.31,67.42,67.13,67.17,87581.0,64.9257,65.0318,64.7521,64.7907,87581.0
2023-09-06 15:30:00,67.15,67.19,66.69,67.01,386215.0,64.7714,64.81,64.3277,64.6364,386215.0
2023-09-07 09:30:00,66.45,66.62,65.39,65.46,89894.0,64.0962,64.2602,63.0737,63.1413,89894.0
2023-09-07 10:00:00,65.41,65.47,64.82,64.95,97966.0,63.093,63.1509,62.5239,62.6493,97966.0
2023-09-07 10:30:00,64.96,65.17,64.64,64.82,93822.0,62.659,62.8615,62.3503,62.5239,93822.0
2023-09-07 11:00:00,64.83,65.19,64.72,64.76,69231.0,62.5336,62.8808,62.4275,62.4661,69231.0
2023-09-07 11:30:00,64.77,64.85,64.33,64.4,95655.0,62.4757,62.5529,62.0513,62.1188,95655.0
2023-09-07 12:00:00,64.4,64.79,64.37,64.45,56883.0,62.1188,62.495,62.0899,62.167,56883.0
2023-09-07 12:30:00,64.42,64.42,63.76,63.82,129933.0,62.1381,62.1381,61.5015,61.5594,129933.0
2023-09-07 13:00:00,63.82,64.44,63.81,64.12,149154.0,61.5594,62.1574,61.5497,61.8487,149154.0
2023-09-07 13:30:00,64.15,64.28,63.85,63.9,76672.0,61.8777,62.0031,61.5883,61.6365,76672.0
2023-09-07 14:00:00,63.91,64.3,63.9,64.2,72898.0,61.6462,62.0223,61.6365,61.9259,72898.0
2023-09-07 14:30:00,64.18,64.26,63.75,63.82,86884.0,61.9066,61.9838,61.4918,61.5594,86884.0
2023-09-07 15:00:00,63.82,63.83,63.43,63.48,93641.0,61.5594,61.569,61.1832,61.2314,93641.0
2023-09-07 15:30:00,63.46,63.67,63.26,63.42,433181.0,61.2121,61.4147,61.0192,61.1735,433181.0
2023-09-08 09:30:00,63.07,63.63,62.82,63.59,129689.0,60.8359,61.3761,60.5948,61.3375,129689.0
2023-09-08 10:00:00,63.54,64.26,63.47,63.96,107577.0,61.2893,61.9838,61.2217,61.6944,107577.0
2023-09-08 10:30:00,63.95,63.99,63.67,63.93,69068.0,61.6847,61.7233,61.4147,61.6655,69068.0
2023-09-08 11:00:00,63.94,64.02,63.54,63.62,57285.0,61.6751,61.7523,61.2893,61.3664,57285.0
2023-09-08 11:30:00,63.58,63.67,63.34,63.5,49023.0,61.3279,61.4147,61.0964,61.2507,49023.0
2023-09-08 12:00:00,63.48,63.88,63.43,63.78,47738.0,61.2314,61.6172,61.1832,61.5208,47738.0
2023-09-08 12:30:00,63.75,64.0,63.75,64.0,50816.0,61.4918,61.733,61.4918,61.733,50816.0
2023-09-08 13:00:00,63.97,64.1,63.85,63.99,56417.0,61.704,61.8294,61.5883,61.7233,56417.0
2023-09-08 13:30:00,64.0,64.29,63.9,64.26,45612.0,61.733,62.0127,61.6365,61.9838,45612.0
2023-09-08 14:00:00,64.26,64.71,64.21,64.7,68491.0,61.9838,62.4178,61.9355,62.4082,68491.0
2023-09-08 14:30:00,64.71,64.95,64.61,64.91,73147.0,62.4178,62.6493,62.3214,62.6107,73147.0
2023-09-08 15:00:00,64.93,64.95,64.59,64.86,50213.0,62.63,62.6493,62.3021,62.5625,50213.0
2023-09-08 15:30:00,64.87,65.04,64.61,64.61,280967.0,62.5722,62.7361,62.3214,62.3214,280967.0
2023-09-11 09:30:00,64.78,65.01,63.68,63.7,69429.0,62.4853,62.7072,61.4243,61.4436,69429.0
2023-09-11 10:00:00,63.73,64.27,63.6,64.19,74705.0,61.4725,61.9934,61.3471,61.9162,74705.0
2023-09-11 10:30:00,64.14,64.24,63.8,63.89,53526.0,61.868,61.9645,61.5401,61.6269,53526.0
2023-09-11 11:00:00,63.87,63.87,63.27,63.32,59350.0,61.6076,61.6076,61.0288,61.0771,59350.0
2023-09-11 11:30:00,63.31,63.47,63.27,63.34,40275.0,61.0674,61.2217,61.0288,61.0964,40275.0
2023-09-11 12:00:00,63.33,63.41,63.13,63.27,54114.0,61.0867,61.1639,60.8938,61.0288,54114.0
2023-09-11 12:30:00,63.28,63.3,62.93,63.09,68175.0,61.0385,61.0578,60.7009,60.8552,68175.0
2023-09-11 13:00:00,63.07,63.12,62.81,63.05,45940.0,60.8359,60.8841,60.5851,60.8166,45940.0
2023-09-11 13:30:00,63.06,63.2,62.92,62.94,42374.0,60.8263,60.9613,60.6912,60.7105,42374.0
2023-09-11 14:00:00,62.96,63.07,62.82,62.82,45070.0,60.7298,60.8359,60.5948,60.5948,45070.0
2023-09-11 14:30:00,62.82,62.91,62.6,62.65,49322.0,60.5948,60.6816,60.3826,60.4308,49322.0
2023-09-11 15:00:00,62.64,62.8,62.52,62.57,79253.0,60.4211,60.5755,60.3054,60.3536,79253.0
2023-09-11 15:30:00,62.58,62.86,62.43,62.55,283827.0,60.3633,60.6334,60.2186,60.3343,283827.0
2023-09-12 09:30:00,60.59,61.48,59.67,60.18,395064.0,58.4438,59.3022,57.5564,58.0483,395064.0
2023-09-12 10:00:00,60.18,60.39,59.39,59.49,264442.0,58.0483,58.2508,57.2863,57.3827,264442.0
2023-09-12 10:30:00,59.46,59.61,58.75,58.77,288861.0,57.3538,57.4985,56.6689,56.6882,288861.0
2023-09-12 11:00:00,58.75,58.95,58.39,58.63,333691.0,56.6689,56.8619,56.3217,56.5532,333691.0
2023-09-12 11:30:00,58.61,58.77,57.8,57.82,419426.0,56.5339,56.6882,55.7526,55.7719,419426.0
2023-09-12 12:00:00,57.83,58.4,57.82,58.37,298466.0,55.7815,56.3313,55.7719,56.3024,298466.0
2023-09-12 12:30:00,58.38,58.87,58.31,58.63,157949.0,56.312,56.7847,56.2445,56.5532,157949.0
2023-09-12 13:00:00,58.65,58.99,58.64,58.86,196871.0,56.5725,56.9004,56.5628,56.775,196871.0
2023-09-12 13:30:00,58.85,59.05,58.72,58.77,172519.0,56.7654,56.9583,56.64,56.6882,172519.0
2023-09-12 14:00:00,58.79,58.81,58.41,58.7,190436.0,56.7075,56.7268,56.341,56.6207,190436.0
2023-09-12 14:30:00,58.69,58.89,57.93,58.09,181605.0,56.6111,56.804,55.878,56.0323,181605.0
2023-09-12 15:00:00,58.09,58.13,57.6,57.65,298314.0,56.0323,56.0709,55.5597,55.6079,298314.0
2023-09-12 15:30:00,57.68,57.82,57.46,57.46,688943.0,55.6368,55.7719,55.4246,55.4246,688943.0
2023-09-13 09:30:00,57.46,57.69,56.4,56.88,257831.0,55.4246,55.6465,54.4022,54.8652,257831.0
2023-09-13 10:00:00,56.87,57.9,56.83,57.86,313971.0,54.8555,55.8491,54.817,55.8105,313971.0
2023-09-13 10:30:00,57.86,58.12,57.66,57.97,161668.0,55.8105,56.0613,55.6176,55.9166,161668.0
2023-09-13 11:00:00,57.96,58.22,57.9,58.12,90896.0,55.9069,56.1577,55.8491,56.0613,90896.0
2023-09-13 11:30:00,58.11,58.31,57.87,58.11,102715.0,56.0516,56.2445,55.8201,56.0516,102715.0
2023-09-13 12:00:00,58.1,58.27,58.07,58.17,57934.0,56.042,56.2059,56.013,56.1095,57934.0
2023-09-13 12:30:00,58.16,58.17,57.87,57.9,59054.0,56.0998,56.1095,55.8201,55.8491,59054.0
2023-09-13 13:00:00,57.92,58.03,57.73,57.73,46651.0,55.8683,55.9744,55.6851,55.6851,46651.0
2023-09-13 13:30:00,57.72,57.87,57.62,57.72,64659.0,55.6754,55.8201,55.579,55.6754,64659.0
2023-09-13 14:00:00,57.73,57.74,57.37,57.5,74231.0,55.6851,55.6947,55.3378,55.4632,74231.0
2023-09-13 14:30:00,57.46,57.63,57.38,57.45,67332.0,55.4246,55.5886,55.3475,55.415,67332.0
2023-09-13 15:00:00,57.44,57.72,57.27,57.72,121019.0,55.4053,55.6754,55.2414,55.6754,121019.0
2023-09-13 15:30:00,57.72,58.11,57.71,57.93,483818.0,55.6754,56.0516,55.6658,55.878,483818.0
2023-09-14 09:30:00,58.47,59.03,58.2,58.87,150088.0,56.3989,56.939,56.1384,56.7847,150088.0
2023-09-14 10:00:00,58.85,59.05,58.53,58.57,111614.0,56.7654,56.9583,56.4567,56.4953,111614.0
2023-09-14 10:30:00,58.57,58.9,58.52,58.79,148622.0,56.4953,56.8136,56.4471,56.7075,148622.0
2023-09-14 11:00:00,58.79,58.91,58.46,58.48,77712.0,56.7075,56.8233,56.3892,56.4085,77712.0
2023-09-14 11:30:00,58.47,58.8,58.46,58.7,87738.0,56.3989,56.7172,56.3892,56.6207,87738.0
2023-09-14 12:00:00,58.68,58.83,58.54,58.64,50952.0,56.6014,56.7461,56.4664,56.5628,50952.0
2023-09-14 12:30:00,58.62,58.97,58.62,58.92,54170.0,56.5435,56.8811,56.5435,56.8329,54170.0
2023-09-14 13:00:00,58.93,58.97,58.78,58.96,36657.0,56.8426,56.8811,56.6979,56.8715,36657.0
2023-09-14 13:30:00,58.97,59.19,58.93,59.07,99888.0,56.8811,57.0934,56.8426,56.9776,99888.0
2023-09-14 14:00:00,59.08,59.31,59.03,59.26,52504.0,56.9873,57.2091,56.939,57.1609,52504.0
2023-09-14 14:30:00,59.25,59.54,59.25,59.49,64983.0,57.1512,57.431,57.1512,57.3827,64983.0
2023-09-14 15:00:00,59.51,59.53,59.3,59.41,96342.0,57.402,57.4213,57.1995,57.3056,96342.0
2023-09-14 15:30:00,59.42,59.66,59.33,59.62,383623.0,57.3152,57.5467,57.2284,57.5081,383623.0
2023-09-15 09:30:00,61.01,61.1,59.89,60.07,282138.0,58.8489,58.9357,57.7686,57.9422,282138.0
2023-09-15 10:00:00,60.09,60.36,59.85,59.88,106172.0,57.9615,58.2219,57.73,57.7589,106172.0
2023-09-15 10:30:00,59.85,59.91,59.29,59.4,124707.0,57.73,57.7879,57.1898,57.2959,124707.0
2023-09-15 11:00:00,59.42,59.99,59.33,59.86,89667.0,57.3152,57.865,57.2284,57.7396,89667.0
2023-09-15 11:30:00,59.84,59.88,59.55,59.59,60690.0,57.7203,57.7589,57.4406,57.4792,60690.0
2023-09-15 12:00:00,59.61,59.89,59.57,59.74,66363.0,57.4985,57.7686,57.4599,57.6239,66363.0
2023-09-15 12:30:00,59.74,59.74,59.23,59.33,66946.0,57.6239,57.6239,57.1319,57.2284,66946.0
2023-09-15 13:00:00,59.31,59.31,58.86,58.94,82999.0,57.2091,57.2091,56.775,56.8522,82999.0
2023-09-15 13:30:00,58.94,59.38,58.89,59.19,63407.0,56.8522,57.2766,56.804,57.0934,63407.0
2023-09-15 14:00:00,59.23,59.58,59.08,59.36,65157.0,57.1319,57.4695,56.9873,57.2573,65157.0
2023-09-15 14:30:00,59.32,59.52,59.27,59.49,66710.0,57.2188,57.4117,57.1705,57.3827,66710.0
2023-09-15 15:00:00,59.48,59.58,59.4,59.55,81175.0,57.3731,57.4695,57.2959,57.4406,81175.0
2023-09-15 15:30:00,59.56,60.05,59.46,59.82,591555.0,57.4502,57.9229,57.3538,57.701,591555.0
2023-09-18 09:30:00,59.48,59.48,57.52,58.53,141938.0,57.3731,57.3731,55.4825,56.4567,141938.0
2023-09-18 10:00:00,58.56,58.95,58.49,58.7,66291.0,56.4857,56.8619,56.4182,56.6207,66291.0
2023-09-18 10:30:00,58.72,58.92,58.21,58.4,74973.0,56.64,56.8329,56.1481,56.3313,74973.0
2023-09-18 11:00:00,58.42,58.5,58.18,58.47,96655.0,56.3506,56.4278,56.1191,56.3989,96655.0
2023-09-18 11:30:00,58.49,58.67,58.42,58.58,54467.0,56.4182,56.5918,56.3506,56.505,54467.0
2023-09-18 12:00:00,58.58,58.76,58.49,58.72,51054.0,56.505,56.6786,56.4182,56.64,51054.0
2023-09-18 12:30:00,58.73,58.86,58.64,58.79,47735.0,56.6497,56.775,56.5628,56.7075,47735.0
2023-09-18 13:00:00,58.81,59.08,58.66,58.86,87120.0,56.7268,56.9873,56.5821,56.775,87120.0
2023-09-18 13:30:00,58.86,59.04,58.81,58.85,33233.0,56.775,56.9487,56.7268,56.7654,33233.0
2023-09-18 14:00:00,58.84,58.98,58.82,58.83,55440.0,56.7558,56.8908,56.7365,56.7461,55440.0
2023-09-18 14:30:00,58.83,58.86,58.39,58.45,60403.0,56.7461,56.775,56.3217,56.3796,60403.0
2023-09-18 15:00:00,58.45,58.65,58.37,58.57,76421.0,56.3796,56.5725,56.3024,56.4953,76421.0
2023-09-18 15:30:00,58.56,58.66,58.1,58.15,303616.0,56.4857,56.5821,56.042,56.0902,303616.0
2023-09-19 09:30:00,58.01,58.53,57.97,58.49,43601.0,55.9552,56.4567,55.9166,56.4182,43601.0
2023-09-19 10:00:00,58.47,58.65,58.31,58.61,62532.0,56.3989,56.5725,56.2445,56.5339,62532.0
2023-09-19 10:30:00,58.62,58.8,58.48,58.69,75932.0,56.5435,56.7172,56.4085,56.6111,75932.0
2023-09-19 11:00:00,58.69,59.45,58.67,59.41,102083.0,56.6111,57.3441,56.5918,57.3056,102083.0
2023-09-19 11:30:00,59.41,59.68,59.36,59.49,65452.0,57.3056,57.566,57.2573,57.3827,65452.0
2023-09-19 12:00:00,59.52,59.6,59.36,59.55,37769.0,57.4117,57.4888,57.2573,57.4406,37769.0
2023-09-19 12:30:00,59.53,59.67,59.49,59.57,29990.0,57.4213,57.5564,57.3827,57.4599,29990.0
2023-09-19 13:00:00,59.57,59.7,59.41,59.57,78093.0,57.4599,57.5853,57.3056,57.4599,78093.0
2023-09-19 13:30:00,59.57,59.6,59.2,59.5,56490.0,57.4599,57.4888,57.103,57.3924,56490.0
2023-09-19 14:00:00,59.49,59.79,59.47,59.61,49355.0,57.3827,57.6721,57.3634,57.4985,49355.0
2023-09-19 14:30:00,59.61,59.85,59.59,59.79,59861.0,57.4985,57.73,57.4792,57.6721,59861.0
2023-09-19 15:00:00,59.8,60.03,59.76,60.01,103925.0,57.6817,57.9036,57.6432,57.8843,103925.0
2023-09-19 15:30:00,60.02,60.04,59.63,59.68,309637.0,57.894,57.9132,57.5178,57.566,309637.0
2023-09-20 09:30:00,60.11,60.11,59.54,60.05,108480.0,57.9808,57.9808,57.431,57.9229,108480.0
2023-09-20 10:00:00,60.05,60.47,59.89,60.4,88515.0,57.9229,58.328,57.7686,58.2605,88515.0
2023-09-20 10:30:00,60.43,60.56,60.25,60.36,39650.0,58.2894,58.4148,58.1158,58.2219,39650.0
2023-09-20 11:00:00,60.35,61.1,60.35,60.84,73934.0,58.2123,58.9357,58.2123,58.6849,73934.0
2023-09-20 11:30:00,60.84,61.2,60.74,60.97,54016.0,58.6849,59.0322,58.5885,58.8103,54016.0
2023-09-20 12:00:00,60.97,61.01,60.52,60.72,59214.0,58.8103,58.8489,58.3762,58.5692,59214.0
2023-09-20 12:30:00,60.72,60.83,60.68,60.73,11777.0,58.5692,58.6753,58.5306,58.5788,11777.0
2023-09-20 13:00:00,60.75,60.98,60.75,60.95,26856.0,58.5981,58.82,58.5981,58.791,26856.0
2023-09-20 13:30:00,60.93,61.14,60.87,61.11,27430.0,58.7717,58.9743,58.7138,58.9453,27430.0
2023-09-20 14:00:00,61.09,61.36,60.84,60.99,52515.0,58.9261,59.1865,58.6849,58.8296,52515.0
2023-09-20 14:30:00,60.98,61.12,60.92,61.0,51106.0,58.82,58.955,58.7621,58.8392,51106.0
2023-09-20 15:00:00,60.99,61.21,60.69,60.85,124880.0,58.8296,59.0418,58.5402,58.6946,124880.0
2023-09-20 15:30:00,60.85,60.93,60.0,60.09,489802.0,58.6946,58.7717,57.8747,57.9615,489802.0
2023-09-21 09:30:00,59.71,59.85,59.32,59.32,129115.0,57.5949,57.73,57.2188,57.2188,129115.0
2023-09-21 10:00:00,59.32,59.45,59.17,59.25,68067.0,57.2188,57.3441,57.0741,57.1512,68067.0
2023-09-21 10:30:00,59.27,59.46,59.1,59.26,116831.0,57.1705,57.3538,57.0065,57.1609,116831.0
2023-09-21 11:00:00,59.25,59.44,59.22,59.23,59170.0,57.1512,57.3345,57.1223,57.1319,59170.0
2023-09-21 11:30:00,59.23,59.27,58.9,58.91,80549.0,57.1319,57.1705,56.8136,56.8233,80549.0
2023-09-21 12:00:00,58.92,59.08,58.83,59.0,68911.0,56.8329,56.9873,56.7461,56.9101,68911.0
2023-09-21 12:30:00,59.0,59.01,58.69,58.73,49511.0,56.9101,56.9197,56.6111,56.6497,49511.0
2023-09-21 13:00:00,58.73,59.14,58.72,59.1,51480.0,56.6497,57.0451,56.64,57.0065,51480.0
2023-09-21 13:30:00,59.09,59.1,58.92,58.96,35605.0,56.9969,57.0065,56.8329,56.8715,35605.0
2023-09-21 14:00:00,58.95,58.98,58.41,58.43,50854.0,56.8619,56.8908,56.341,56.3603,50854.0
2023-09-21 14:30:00,58.4,58.41,58.3,58.36,41471.0,56.3313,56.341,56.2349,56.2928,41471.0
2023-09-21 15:00:00,58.38,58.65,58.04,58.18,127941.0,56.312,56.5725,55.9841,56.1191,127941.0
2023-09-21 15:30:00,58.19,58.43,58.19,58.25,301114.0,56.1288,56.3603,56.1288,56.1867,301114.0
2023-09-22 09:30:00,58.64,58.89,57.59,57.63,60719.0,56.5628,56.804,55.55,55.5886,60719.0
2023-09-22 10:00:00,57.63,57.8,57.17,57.44,56154.0,55.5886,55.7526,55.1449,55.4053,56154.0
2023-09-22 10:30:00,57.45,57.66,57.39,57.58,64044.0,55.415,55.6176,55.3571,55.5404,64044.0
2023-09-22 11:00:00,57.58,57.58,57.25,57.36,100445.0,55.5404,55.5404,55.2221,55.3282,100445.0
2023-09-22 11:30:00,57.36,57.73,57.3,57.59,39743.0,55.3282,55.6851,55.2703,55.55,39743.0
2023-09-22 12:00:00,57.56,57.79,57.53,57.76,52895.0,55.5211,55.7429,55.4922,55.714,52895.0
2023-09-22 12:30:00,57.76,57.93,57.74,57.79,34486.0,55.714,55.878,55.6947,55.7429,34486.0
2023-09-22 13:00:00,57.81,58.1,57.79,57.86,75730.0,55.7622,56.042,55.7429,55.8105,75730.0
2023-09-22 13:30:00,57.86,58.05,57.78,57.94,63539.0,55.8105,55.9937,55.7333,55.8876,63539.0
2023-09-22 14:00:00,57.94,57.94,57.46,57.54,65263.0,55.8876,55.8876,55.4246,55.5018,65263.0
2023-09-22 14:30:00,57.47,57.73,57.47,57.63,35729.0,55.4343,55.6851,55.4343,55.5886,35729.0
2023-09-22 15:00:00,57.64,58.02,57.63,58.01,71617.0,55.5983,55.9648,55.5886,55.9552,71617.0
2023-09-22 15:30:00,57.99,58.03,57.56,57.61,295426.0,55.9359,55.9744,55.5211,55.5693,295426.0
2023-09-25 09:30:00,57.34,57.41,56.67,56.78,143275.0,55.3089,55.3764,54.6626,54.7687,143275.0
2023-09-25 10:00:00,56.84,57.29,56.78,56.95,53595.0,54.8266,55.2607,54.7687,54.9327,53595.0
2023-09-25 10:30:00,56.94,56.95,56.61,56.63,60071.0,54.9231,54.9327,54.6047,54.624,60071.0
2023-09-25 11:00:00,56.62,56.75,56.41,56.44,143742.0,54.6144,54.7398,54.4118,54.4408,143742.0
2023-09-25 11:30:00,56.44,56.68,56.37,56.57,53645.0,54.4408,54.6723,54.3732,54.5662,53645.0
2023-09-25 12:00:00,56.56,56.92,56.55,56.88,36047.0,54.5565,54.9038,54.5469,54.8652,36047.0
2023-09-25 12:30:00,56.87,56.92,56.6,56.6,31715.0,54.8555,54.9038,54.5951,54.5951,31715.0
2023-09-25 13:00:00,56.6,56.96,56.6,56.8,38090.0,54.5951,54.9423,54.5951,54.788,38090.0
2023-09-25 13:30:00,56.82,57.2,56.81,57.16,40586.0,54.8073,55.1738,54.7977,55.1353,40586.0
2023-09-25 14:00:00,57.16,57.16,56.95,57.08,35894.0,55.1353,55.1353,54.9327,55.0581,35894.0
2023-09-25 14:30:00,57.09,57.15,57.01,57.03,41815.0,55.0677,55.1256,54.9906,55.0099,41815.0
2023-09-25 15:00:00,57.0,57.2,56.81,56.96,78078.0,54.9809,55.1738,54.7977,54.9423,78078.0
2023-09-25 15:30:00,56.94,57.06,56.7,56.91,271246.0,54.9231,55.0388,54.6916,54.8941,271246.0
2023-09-26 09:30:00,56.47,56.47,55.92,56.14,88846.0,54.4697,54.4697,53.9392,54.1514,88846.0
2023-09-26 10:00:00,56.15,56.19,55.47,55.63,166320.0,54.161,54.1996,53.5051,53.6595,166320.0
2023-09-26 10:30:00,55.62,55.69,55.3,55.35,111808.0,53.6498,53.7173,53.3411,53.3894,111808.0
2023-09-26 11:00:00,55.35,55.48,55.19,55.26,92361.0,53.3894,53.5148,53.235,53.3026,92361.0
2023-09-26 11:30:00,55.26,55.71,55.19,55.63,79147.0,53.3026,53.7366,53.235,53.6595,79147.0
2023-09-26 12:00:00,55.65,55.78,55.52,55.55,46651.0,53.6788,53.8041,53.5534,53.5823,46651.0
2023-09-26 12:30:00,55.53,55.62,55.34,55.34,36453.0,53.563,53.6498,53.3797,53.3797,36453.0
2023-09-26 13:00:00,55.33,55.47,55.15,55.17,93152.0,53.3701,53.5051,53.1965,53.2158,93152.0
2023-09-26 13:30:00,55.16,55.41,55.15,55.29,66443.0,53.2061,53.4473,53.1965,53.3315,66443.0
2023-09-26 14:00:00,55.29,55.3,55.12,55.17,72038.0,53.3315,53.3411,53.1675,53.2158,72038.0
2023-09-26 14:30:00,55.22,55.47,55.22,55.47,69304.0,53.264,53.5051,53.264,53.5051,69304.0
2023-09-26 15:00:00,55.46,55.52,55.12,55.15,97848.0,53.4955,53.5534,53.1675,53.1965,97848.0
2023-09-26 15:30:00,55.16,55.21,54.94,54.94,367406.0,53.2061,53.2543,52.9939,52.9939,367406.0
2023-09-27 09:30:00,55.06,55.87,55.06,55.28,69955.0,53.1096,53.891,53.1096,53.3219,69955.0
2023-09-27 10:00:00,55.26,55.51,55.0,55.33,60829.0,53.3026,53.5437,53.0518,53.3701,60829.0
2023-09-27 10:30:00,55.32,55.63,55.12,55.15,61704.0,53.3604,53.6595,53.1675,53.1965,61704.0
2023-09-27 11:00:00,55.14,55.33,55.08,55.31,64003.0,53.1868,53.3701,53.1289,53.3508,64003.0
2023-09-27 11:30:00,55.31,55.31,54.82,54.95,51518.0,53.3508,53.3508,52.8782,53.0035,51518.0
2023-09-27 12:00:00,54.96,55.06,54.81,54.95,36089.0,53.0132,53.1096,52.8685,53.0035,36089.0
2023-09-27 12:30:00,54.95,55.16,54.85,54.93,42284.0,53.0035,53.2061,52.9071,52.9843,42284.0
2023-09-27 13:00:00,54.93,55.06,54.5,54.54,61014.0,52.9843,53.1096,52.5695,52.6081,61014.0
2023-09-27 13:30:00,54.56,54.83,54.51,54.73,58217.0,52.6274,52.8878,52.5791,52.7913,58217.0
2023-09-27 14:00:00,54.73,54.78,54.55,54.78,57801.0,52.7913,52.8396,52.6177,52.8396,57801.0
2023-09-27 14:30:00,54.81,55.18,54.81,55.0,55636.0,52.8685,53.2254,52.8685,53.0518,55636.0
2023-09-27 15:00:00,54.99,55.21,54.88,54.95,58949.0,53.0421,53.2543,52.936,53.0035,58949.0
2023-09-27 15:30:00,54.96,54.97,54.51,54.82,352003.0,53.0132,53.0228,52.5791,52.8782,352003.0
2023-09-28 09:30:00,53.87,54.67,53.26,53.88,262163.0,51.9618,52.7335,51.3734,51.9714,262163.0
2023-09-28 10:00:00,53.89,54.13,53.62,53.7,144084.0,51.9811,52.2126,51.7207,51.7978,144084.0
2023-09-28 10:30:00,53.7,54.08,53.56,53.94,84498.0,51.7978,52.1644,51.6628,52.0293,84498.0
2023-09-28 11:00:00,53.93,54.38,53.87,54.37,67799.0,52.0197,52.4537,51.9618,52.4441,67799.0
2023-09-28 11:30:00,54.37,54.91,54.36,54.91,87742.0,52.4441,52.965,52.4344,52.965,87742.0
2023-09-28 12:00:00,54.9,55.03,54.72,55.01,60474.0,52.9553,53.0807,52.7817,53.0614,60474.0
2023-09-28 12:30:00,55.01,55.01,54.58,54.65,41003.0,53.0614,53.0614,52.6467,52.7142,41003.0
2023-09-28 13:00:00,54.66,54.79,54.56,54.68,49517.0,52.7238,52.8492,52.6274,52.7431,49517.0
2023-09-28 13:30:00,54.67,54.83,54.5,54.83,49792.0,52.7335,52.8878,52.5695,52.8878,49792.0
2023-09-28 14:00:00,54.82,55.04,54.79,54.84,66627.0,52.8782,53.0904,52.8492,52.8974,66627.0
2023-09-28 14:30:00,54.83,54.93,54.69,54.93,59537.0,52.8878,52.9843,52.7528,52.9843,59537.0
2023-09-28 15:00:00,54.94,55.23,54.88,55.2,77869.0,52.9939,53.2736,52.936,53.2447,77869.0
2023-09-28 15:30:00,55.2,55.2,54.87,55.07,269004.0,53.2447,53.2447,52.9264,53.1193,269004.0
2023-09-29 09:30:00,55.94,56.65,55.56,56.47,123291.0,53.9585,54.6433,53.5919,54.4697,123291.0
2023-09-29 10:00:00,56.45,56.55,55.82,56.13,84638.0,54.4504,54.5469,53.8427,54.1417,84638.0
2023-09-29 10:30:00,56.14,56.53,56.1,56.42,71456.0,54.1514,54.5276,54.1128,54.4215,71456.0
2023-09-29 11:00:00,56.41,57.07,56.31,57.03,83545.0,54.4118,55.0485,54.3154,55.0099,83545.0
2023-09-29 11:30:00,57.01,57.06,56.61,57.02,55291.0,54.9906,55.0388,54.6047,55.0002,55291.0
2023-09-29 12:00:00,57.03,57.25,56.94,56.99,67456.0,55.0099,55.2221,54.9231,54.9713,67456.0
2023-09-29 12:30:00,56.95,57.1,56.57,56.59,46833.0,54.9327,55.0774,54.5662,54.5855,46833.0
2023-09-29 13:00:00,56.55,56.6,56.35,56.59,44346.0,54.5469,54.5951,54.354,54.5855,44346.0
2023-09-29 13:30:00,56.6,56.62,56.14,56.14,36773.0,54.5951,54.6144,54.1514,54.1514,36773.0
2023-09-29 14:00:00,56.13,56.26,56.09,56.14,36744.0,54.1417,54.2671,54.1032,54.1514,36744.0
2023-09-29 14:30:00,56.15,56.28,55.96,56.13,59779.0,54.161,54.2864,53.9778,54.1417,59779.0
2023-09-29 15:00:00,56.11,56.39,55.87,56.06,85179.0,54.1225,54.3925,53.891,54.0742,85179.0
2023-09-29 15:30:00,56.08,56.17,55.78,55.93,419038.0,54.0935,54.1803,53.8041,53.9488,419038.0
2023-10-02 09:30:00,56.11,56.16,54.61,54.98,110061.0,54.1225,54.1707,52.6756,53.0325,110061.0
2023-10-02 10:00:00,54.91,55.27,54.79,54.92,67366.0,52.965,53.3122,52.8492,52.9746,67366.0
2023-10-02 10:30:00,54.95,55.07,54.4,54.43,62378.0,53.0035,53.1193,52.473,52.502,62378.0
2023-10-02 11:00:00,54.45,54.75,54.36,54.62,89847.0,52.5213,52.8106,52.4344,52.6852,89847.0
2023-10-02 11:30:00,54.63,54.71,54.18,54.32,50195.0,52.6949,52.772,52.2608,52.3959,50195.0
2023-10-02 12:00:00,54.33,54.65,54.33,54.45,29404.0,52.4055,52.7142,52.4055,52.5213,29404.0
2023-10-02 12:30:00,54.43,54.46,53.91,54.04,50452.0,52.502,52.5309,52.0004,52.1258,50452.0
2023-10-02 13:00:00,54.03,54.37,54.03,54.32,49612.0,52.1161,52.4441,52.1161,52.3959,49612.0
2023-10-02 13:30:00,54.3,54.59,54.26,54.31,48373.0,52.3766,52.6563,52.338,52.3862,48373.0
2023-10-02 14:00:00,54.35,54.49,54.12,54.12,47423.0,52.4248,52.5598,52.2029,52.2029,47423.0
2023-10-02 14:30:00,54.12,54.33,54.04,54.28,64207.0,52.2029,52.4055,52.1258,52.3573,64207.0
2023-10-02 15:00:00,54.28,54.28,54.02,54.1,54041.0,52.3573,52.3573,52.1065,52.1837,54041.0
2023-10-02 15:30:00,54.11,54.17,53.88,53.94,309385.0,52.1933,52.2512,51.9714,52.0293,309385.0
2023-10-03 09:30:00,53.58,54.46,53.4,54.11,64910.0,51.6821,52.5309,51.5085,52.1933,64910.0
2023-10-03 10:00:00,54.1,54.1,53.36,53.36,61520.0,52.1837,52.1837,51.4699,51.4699,61520.0
2023-10-03 10:30:00,53.36,53.62,53.28,53.56,47610.0,51.4699,51.7207,51.3927,51.6628,47610.0
2023-10-03 11:00:00,53.55,53.74,53.46,53.6,78982.0,51.6531,51.8364,51.5663,51.7014,78982.0
2023-10-03 11:30:00,53.59,53.64,53.29,53.36,84711.0,51.6917,51.7399,51.4023,51.4699,84711.0
2023-10-03 12:00:00,53.35,53.76,53.35,53.54,72502.0,51.4602,51.8557,51.4602,51.6435,72502.0
2023-10-03 12:30:00,53.54,53.68,53.49,53.63,43016.0,51.6435,51.7785,51.5953,51.7303,43016.0
2023-10-03 13:00:00,53.64,53.72,53.52,53.55,51600.0,51.7399,51.8171,51.6242,51.6531,51600.0
2023-10-03 13:30:00,53.55,53.68,53.34,53.46,49165.0,51.6531,51.7785,51.4506,51.5663,49165.0
2023-10-03 14:00:00,53.47,53.5,53.34,53.38,59022.0,51.576,51.6049,51.4506,51.4892,59022.0
2023-10-03 14:30:00,53.38,53.39,53.01,53.23,116907.0,51.4892,51.4988,51.1323,51.3445,116907.0
2023-10-03 15:00:00,53.23,53.34,52.92,53.34,102424.0,51.3445,51.4506,51.0455,51.4506,102424.0
2023-10-03 15:30:00,53.35,53.58,53.24,53.4,444074.0,51.4602,51.6821,51.3541,51.5085,444074.0
2023-10-04 09:30:00,53.53,53.89,52.68,53.01,106461.0,51.6338,51.9811,50.814,51.1323,106461.0
2023-10-04 10:00:00,52.98,53.06,52.34,52.43,93501.0,51.1033,51.1805,50.486,50.5728,93501.0
2023-10-04 10:30:00,52.41,52.81,52.29,52.33,100522.0,50.5535,50.9394,50.4378,50.4764,100522.0
2023-10-04 11:00:00,52.33,52.56,52.29,52.46,68711.0,50.4764,50.6982,50.4378,50.6017,68711.0
2023-10-04 11:30:00,52.46,52.47,52.05,52.39,64126.0,50.6017,50.6114,50.2063,50.5342,64126.0
2023-10-04 12:00:00,52.38,52.65,52.31,52.41,53052.0,50.5246,50.785,50.4571,50.5535,53052.0
2023-10-04 12:30:00,52.43,52.62,52.22,52.24,42844.0,50.5728,50.7561,50.3702,50.3895,42844.0
2023-10-04 13:00:00,52.26,52.4,52.01,52.09,54485.0,50.4088,50.5439,50.1677,50.2449,54485.0
2023-10-04 13:30:00,52.1,52.42,52.03,52.12,41737.0,50.2545,50.5632,50.187,50.2738,41737.0
2023-10-04 14:00:00,52.11,52.31,52.05,52.26,54163.0,50.2641,50.4571,50.2063,50.4088,54163.0
2023-10-04 14:30:00,52.27,52.37,52.04,52.05,145358.0,50.4185,50.5149,50.1966,50.2063,145358.0
2023-10-04 15:00:00,52.04,52.48,51.95,52.4,98007.0,50.1966,50.621,50.1098,50.5439,98007.0
2023-10-04 15:30:00,52.41,52.64,52.33,52.38,277482.0,50.5535,50.7754,50.4764,50.5246,277482.0
2023-10-05 09:30:00,51.81,52.51,51.03,51.91,87092.0,49.9748,50.65,49.2224,50.0712,87092.0
2023-10-05 10:00:00,51.86,52.07,51.83,51.91,107995.0,50.023,50.2256,49.9941,50.0712,107995.0
2023-10-05 10:30:00,51.94,51.94,51.63,51.69,152017.0,50.1002,50.1002,49.8011,49.859,152017.0
2023-10-05 11:00:00,51.69,51.97,51.49,51.77,51108.0,49.859,50.1291,49.6661,49.9362,51108.0
2023-10-05 11:30:00,51.77,52.42,51.68,52.38,132893.0,49.9362,50.5632,49.8494,50.5246,132893.0
2023-10-05 12:00:00,52.35,52.74,52.32,52.7,79876.0,50.4956,50.8718,50.4667,50.8332,79876.0
2023-10-05 12:30:00,52.72,52.84,52.24,52.42,42146.0,50.8525,50.9683,50.3895,50.5632,42146.0
2023-10-05 13:00:00,52.48,52.65,52.29,52.63,63009.0,50.621,50.785,50.4378,50.7657,63009.0
2023-10-05 13:30:00,52.63,53.08,52.55,53.08,61772.0,50.7657,51.1998,50.6886,51.1998,61772.0
2023-10-05 14:00:00,53.08,53.31,53.04,53.3,84798.0,51.1998,51.4216,51.1612,51.412,84798.0
2023-10-05 14:30:00,53.3,53.61,53.28,53.36,105175.0,51.412,51.711,51.3927,51.4699,105175.0
2023-10-05 15:00:00,53.35,53.43,53.08,53.19,77375.0,51.4602,51.5374,51.1998,51.3059,77375.0
2023-10-05 15:30:00,53.21,53.21,52.79,52.96,266842.0,51.3252,51.3252,50.9201,51.084,266842.0
2023-10-06 09:30:00,52.22,52.74,51.93,52.1,102455.0,50.3702,50.8718,50.0905,50.2545,102455.0
2023-10-06 10:00:00,52.07,52.36,51.78,52.17,49610.0,50.2256,50.5053,49.9458,50.322,49610.0
2023-10-06 10:30:00,52.21,52.46,51.8,51.99,77599.0,50.3606,50.6017,49.9651,50.1484,77599.0
2023-10-06 11:00:00,52.02,52.73,51.97,52.65,82653.0,50.1773,50.8622,50.1291,50.785,82653.0
2023-10-06 11:30:00,52.65,53.24,52.57,53.24,56232.0,50.785,51.3541,50.7079,51.3541,56232.0
2023-10-06 12:00:00,53.29,53.41,52.81,52.85,53916.0,51.4023,51.5181,50.9394,50.9779,53916.0
2023-10-06 12:30:00,52.84,52.87,52.56,52.61,45418.0,50.9683,50.9972,50.6982,50.7464,45418.0
2023-10-06 13:00:00,52.63,52.68,52.41,52.49,49235.0,50.7657,50.814,50.5535,50.6307,49235.0
2023-10-06 13:30:00,52.48,52.63,52.34,52.62,74856.0,50.621,50.7657,50.486,50.7561,74856.0
2023-10-06 14:00:00,52.6,52.89,52.58,52.64,77661.0,50.7368,51.0165,50.7175,50.7754,77661.0
2023-10-06 14:30:00,52.64,52.91,52.57,52.69,61268.0,50.7754,51.0358,50.7079,50.8236,61268.0
2023-10-06 15:00:00,52.67,52.67,52.31,52.39,96948.0,50.8043,50.8043,50.4571,50.5342,96948.0
2023-10-06 15:30:00,52.41,52.42,51.93,51.99,278879.0,50.5535,50.5632,50.0905,50.1484,278879.0
2023-10-09 09:30:00,51.56,51.87,50.68,50.69,131426.0,49.7336,50.0326,48.8848,48.8944,131426.0
2023-10-09 10:00:00,50.63,51.0,50.39,50.87,122011.0,48.8366,49.1935,48.6051,49.0681,122011.0
2023-10-09 10:30:00,50.88,50.93,50.37,50.49,75177.0,49.0777,49.1259,48.5858,48.7015,75177.0
2023-10-09 11:00:00,50.49,50.68,50.37,50.51,48720.0,48.7015,48.8848,48.5858,48.7208,48720.0
2023-10-09 11:30:00,50.51,50.53,50.14,50.38,82963.0,48.7208,48.7401,48.3639,48.5954,82963.0
2023-10-09 12:00:00,50.37,50.8,50.29,50.48,69978.0,48.5858,49.0005,48.5086,48.6919,69978.0
2023-10-09 12:30:00,50.44,50.48,50.29,50.37,47985.0,48.6533,48.6919,48.5086,48.5858,47985.0
2023-10-09 13:00:00,50.38,50.62,50.31,50.58,50420.0,48.5954,48.8269,48.5279,48.7883,50420.0
2023-10-09 13:30:00,50.58,51.78,50.53,51.78,164860.0,48.7883,49.9458,48.7401,49.9458,164860.0
2023-10-09 14:00:00,51.76,51.87,51.58,51.74,47235.0,49.9265,50.0326,49.7529,49.9073,47235.0
2023-10-09 14:30:00,51.72,51.82,51.6,51.65,51322.0,49.888,49.9844,49.7722,49.8204,51322.0
2023-10-09 15:00:00,51.66,51.67,51.26,51.38,55616.0,49.8301,49.8397,49.4443,49.56,55616.0
2023-10-09 15:30:00,51.38,51.39,51.23,51.37,271839.0,49.56,49.5696,49.4153,49.5504,271839.0
2023-10-10 09:30:00,51.74,52.66,51.72,52.24,80996.0,49.9073,50.7947,49.888,50.3895,80996.0
2023-10-10 10:00:00,52.23,52.84,52.12,52.73,87749.0,50.3799,50.9683,50.2738,50.8622,87749.0
2023-10-10 10:30:00,52.75,52.77,52.12,52.16,63992.0,50.8815,50.9008,50.2738,50.3124,63992.0
2023-10-10 11:00:00,52.14,52.39,51.9,51.93,84790.0,50.2931,50.5342,50.0616,50.0905,84790.0
2023-10-10 11:30:00,51.91,52.22,51.88,52.22,57944.0,50.0712,50.3702,50.0423,50.3702,57944.0
2023-10-10 12:00:00,52.22,52.29,51.97,52.07,47549.0,50.3702,50.4378,50.1291,50.2256,47549.0
2023-10-10 12:30:00,52.07,52.17,51.97,52.04,41824.0,50.2256,50.322,50.1291,50.1966,41824.0
2023-10-10 13:00:00,52.04,52.27,51.87,52.27,55059.0,50.1966,50.4185,50.0326,50.4185,55059.0
2023-10-10 13:30:00,52.29,52.34,52.06,52.09,48251.0,50.4378,50.486,50.2159,50.2449,48251.0
2023-10-10 14:00:00,52.09,52.16,51.56,51.76,59111.0,50.2449,50.3124,49.7336,49.9265,59111.0
2023-10-10 14:30:00,51.75,51.84,51.65,51.79,49800.0,49.9169,50.0037,49.8204,49.9555,49800.0
2023-10-10 15:00:00,51.8,51.97,51.68,51.87,67278.0,49.9651,50.1291,49.8494,50.0326,67278.0
2023-10-10 15:30:00,51.87,52.09,51.56,52.07,347002.0,50.0326,50.2449,49.7336,50.2256,347002.0
2023-10-11 09:30:00,52.27,52.59,51.42,51.63,91784.0,50.4185,50.7271,49.5986,49.8011,91784.0
2023-10-11 10:00:00,51.62,52.06,51.62,51.76,56838.0,49.7915,50.2159,49.7915,49.9265,56838.0
2023-10-11 10:30:00,51.78,51.88,51.48,51.71,38208.0,49.9458,50.0423,49.6565,49.8783,38208.0
2023-10-11 11:00:00,51.7,51.72,50.92,51.08,73086.0,49.8687,49.888,49.1163,49.2706,73086.0
2023-10-11 11:30:00,51.09,51.33,51.08,51.25,46841.0,49.2803,49.5118,49.2706,49.4346,46841.0
2023-10-11 12:00:00,51.24,51.47,51.08,51.11,45252.0,49.425,49.6468,49.2706,49.2996,45252.0
2023-10-11 12:30:00,51.13,51.43,51.13,51.37,36235.0,49.3189,49.6082,49.3189,49.5504,36235.0
2023-10-11 13:00:00,51.39,51.44,51.29,51.38,29475.0,49.5696,49.6179,49.4732,49.56,29475.0
2023-10-11 13:30:00,51.39,51.46,51.27,51.28,49678.0,49.5696,49.6372,49.4539,49.4635,49678.0
2023-10-11 14:00:00,51.3,51.53,51.25,51.49,34467.0,49.4828,49.7047,49.4346,49.6661,34467.0
2023-10-11 14:30:00,51.49,51.53,51.16,51.19,47632.0,49.6661,49.7047,49.3478,49.3767,47632.0
2023-10-11 15:00:00,51.19,51.47,51.11,51.44,57610.0,49.3767,49.6468,49.2996,49.6179,57610.0
2023-10-11 15:30:00,51.44,51.53,51.21,51.26,256526.0,49.6179,49.7047,49.396,49.4443,256526.0
2023-10-12 09:30:00,51.1,51.49,50.17,50.25,83184.0,49.5365,49.9146,48.635,48.7125,83184.0
2023-10-12 10:00:00,50.25,50.25,49.67,49.79,107416.0,48.7125,48.7125,48.1503,48.2666,107416.0
2023-10-12 10:30:00,49.82,49.91,49.46,49.61,113334.0,48.2957,48.3829,47.9467,48.0921,113334.0
2023-10-12 11:00:00,49.63,50.33,49.63,50.27,71548.0,48.1115,48.7901,48.1115,48.7319,71548.0
2023-10-12 11:30:00,50.27,50.36,50.02,50.27,45264.0,48.7319,48.8192,48.4896,48.7319,45264.0
2023-10-12 12:00:00,50.27,50.66,50.15,50.63,45607.0,48.7319,49.11,48.6156,49.0809,45607.0
2023-10-12 12:30:00,50.63,50.64,50.36,50.37,29926.0,49.0809,49.0906,48.8192,48.8289,29926.0
2023-10-12 13:00:00,50.34,50.45,50.17,50.25,32612.0,48.7998,48.9064,48.635,48.7125,32612.0
2023-10-12 13:30:00,50.22,50.35,50.04,50.14,49537.0,48.6834,48.8095,48.509,48.6059,49537.0
2023-10-12 14:00:00,50.15,50.28,50.07,50.26,34854.0,48.6156,48.7416,48.538,48.7222,34854.0
2023-10-12 14:30:00,50.25,50.25,49.98,50.0,48942.0,48.7125,48.7125,48.4508,48.4702,48942.0
2023-10-12 15:00:00,50.01,50.04,49.8,49.84,65349.0,48.4799,48.509,48.2763,48.3151,65349.0
2023-10-12 15:30:00,49.85,50.09,49.81,49.98,211166.0,48.3248,48.5574,48.286,48.4508,211166.0
2023-10-13 09:30:00,49.9,50.17,49.28,50.1,129844.0,48.3732,48.635,47.7722,48.5671,129844.0
2023-10-13 10:00:00,50.09,50.3,49.8,50.0,95640.0,48.5574,48.761,48.2763,48.4702,95640.0
2023-10-13 10:30:00,49.99,50.23,49.77,49.89,36079.0,48.4605,48.6931,48.2472,48.3635,36079.0
2023-10-13 11:00:00,49.91,50.48,49.84,50.3,66281.0,48.3829,48.9355,48.3151,48.761,66281.0
2023-10-13 11:30:00,50.37,50.39,50.03,50.1,60418.0,48.8289,48.8482,48.4993,48.5671,60418.0
2023-10-13 12:00:00,50.08,50.3,50.05,50.21,37898.0,48.5477,48.761,48.5186,48.6738,37898.0
2023-10-13 12:30:00,50.2,50.2,49.8,49.91,38958.0,48.6641,48.6641,48.2763,48.3829,38958.0
2023-10-13 13:00:00,49.91,50.06,49.8,49.82,43946.0,48.3829,48.5283,48.2763,48.2957,43946.0
2023-10-13 13:30:00,49.83,50.48,49.83,50.46,32324.0,48.3054,48.9355,48.3054,48.9161,32324.0
2023-10-13 14:00:00,50.45,50.61,50.33,50.59,35802.0,48.9064,49.0615,48.7901,49.0421,35802.0
2023-10-13 14:30:00,50.58,50.69,50.45,50.57,54497.0,49.0324,49.1391,48.9064,49.0227,54497.0
2023-10-13 15:00:00,50.58,50.71,50.51,50.55,32438.0,49.0324,49.1585,48.9646,49.0033,32438.0
2023-10-13 15:30:00,50.55,50.79,50.53,50.73,183447.0,49.0033,49.236,48.984,49.1778,183447.0
2023-10-16 09:30:00,51.38,52.23,51.14,51.86,105323.0,49.808,50.6319,49.5753,50.2733,105323.0
2023-10-16 10:00:00,51.83,52.33,51.37,52.27,109020.0,50.2442,50.7289,49.7983,50.6707,109020.0
2023-10-16 10:30:00,52.3,52.9,52.19,52.9,103432.0,50.6998,51.2814,50.5932,51.2814,103432.0
2023-10-16 11:00:00,52.91,53.12,52.88,52.99,71835.0,51.2911,51.4947,51.2621,51.3687,71835.0
2023-10-16 11:30:00,52.98,53.28,52.8,53.28,48587.0,51.359,51.6498,51.1845,51.6498,48587.0
2023-10-16 12:00:00,53.29,53.68,53.29,53.48,61914.0,51.6595,52.0376,51.6595,51.8437,61914.0
2023-10-16 12:30:00,53.47,53.82,53.47,53.73,80302.0,51.834,52.1733,51.834,52.0861,80302.0
2023-10-16 13:00:00,53.73,53.8,53.38,53.7,79089.0,52.0861,52.1539,51.7468,52.057,79089.0
2023-10-16 13:30:00,53.71,53.73,53.48,53.63,58793.0,52.0667,52.0861,51.8437,51.9891,58793.0
2023-10-16 14:00:00,53.63,53.65,53.37,53.53,92067.0,51.9891,52.0085,51.7371,51.8922,92067.0
2023-10-16 14:30:00,53.52,53.55,53.31,53.5,51523.0,51.8825,51.9116,51.6789,51.8631,51523.0
2023-10-16 15:00:00,53.51,53.76,53.41,53.73,95266.0,51.8728,52.1151,51.7758,52.0861,95266.0
2023-10-16 15:30:00,53.73,53.75,53.36,53.6,351336.0,52.0861,52.1054,51.7274,51.96,351336.0
2023-10-17 09:30:00,53.17,54.43,53.01,54.33,110655.0,51.5432,52.7646,51.3881,52.6677,110655.0
2023-10-17 10:00:00,54.3,54.75,54.14,54.43,162537.0,52.6386,53.0748,52.4835,52.7646,162537.0
2023-10-17 10:30:00,54.46,55.05,54.2,54.95,98470.0,52.7937,53.3657,52.5417,53.2687,98470.0
2023-10-17 11:00:00,55.01,55.24,54.86,54.95,69875.0,53.3269,53.5499,53.1815,53.2687,69875.0
2023-10-17 11:30:00,54.93,55.19,54.8,54.97,40666.0,53.2493,53.5014,53.1233,53.2881,40666.0
2023-10-17 12:00:00,54.96,55.06,54.82,55.03,35775.0,53.2784,53.3754,53.1427,53.3463,35775.0
2023-10-17 12:30:00,55.07,55.11,54.69,54.9,31893.0,53.3851,53.4238,53.0167,53.2203,31893.0
2023-10-17 13:00:00,54.89,55.2,54.82,55.14,42203.0,53.2106,53.5111,53.1427,53.4529,42203.0
2023-10-17 13:30:00,55.14,55.15,54.69,54.77,51422.0,53.4529,53.4626,53.0167,53.0942,51422.0
2023-10-17 14:00:00,54.78,54.93,54.68,54.87,25074.0,53.1039,53.2493,53.007,53.1912,25074.0
2023-10-17 14:30:00,54.86,55.18,54.67,54.7,33949.0,53.1815,53.4917,52.9973,53.0264,33949.0
2023-10-17 15:00:00,54.7,55.08,54.69,54.99,53031.0,53.0264,53.3947,53.0167,53.3075,53031.0
2023-10-17 15:30:00,55.01,55.03,54.65,54.67,238743.0,53.3269,53.3463,52.9779,52.9973,238743.0
2023-10-18 09:30:00,54.32,54.5,53.65,53.76,47246.0,52.658,52.8325,52.0085,52.1151,47246.0
2023-10-18 10:00:00,53.67,54.24,53.66,53.97,64321.0,52.0279,52.5804,52.0182,52.3187,64321.0
2023-10-18 10:30:00,53.96,54.23,53.4,53.5,44930.0,52.309,52.5708,51.7661,51.8631,44930.0
2023-10-18 11:00:00,53.49,53.87,53.46,53.71,45447.0,51.8534,52.2218,51.8243,52.0667,45447.0
2023-10-18 11:30:00,53.74,53.74,53.26,53.36,33126.0,52.0957,52.0957,51.6304,51.7274,33126.0
2023-10-18 12:00:00,53.36,53.75,53.33,53.42,53259.0,51.7274,52.1054,51.6983,51.7855,53259.0
2023-10-18 12:30:00,53.49,53.66,53.37,53.65,104723.0,51.8534,52.0182,51.7371,52.0085,104723.0
2023-10-18 13:00:00,53.66,54.19,53.63,54.06,46601.0,52.0182,52.532,51.9891,52.406,46601.0
2023-10-18 13:30:00,54.05,54.05,53.73,53.96,20134.0,52.3963,52.3963,52.0861,52.309,20134.0
2023-10-18 14:00:00,53.98,54.21,53.96,53.99,26562.0,52.3284,52.5514,52.309,52.3381,26562.0
2023-10-18 14:30:00,54.01,54.04,53.52,53.53,24530.0,52.3575,52.3866,51.8825,51.8922,24530.0
2023-10-18 15:00:00,53.51,53.6,53.35,53.43,32007.0,51.8728,51.96,51.7177,51.7952,32007.0
2023-10-18 15:30:00,53.42,53.63,53.22,53.23,208569.0,51.7855,51.9891,51.5917,51.6013,208569.0
2023-10-19 09:30:00,52.89,53.56,51.81,51.83,123921.0,51.2718,51.9213,50.2248,50.2442,123921.0
2023-10-19 10:00:00,51.81,52.03,51.39,51.42,62797.0,50.2248,50.4381,49.8176,49.8467,62797.0
2023-10-19 10:30:00,51.37,51.62,51.3,51.49,59864.0,49.7983,50.0406,49.7304,49.9146,59864.0
2023-10-19 11:00:00,51.49,51.89,51.35,51.89,66664.0,49.9146,50.3023,49.7789,50.3023,66664.0
2023-10-19 11:30:00,51.89,52.1,51.88,52.05,62173.0,50.3023,50.5059,50.2927,50.4575,62173.0
2023-10-19 12:00:00,52.01,52.39,51.88,51.94,41177.0,50.4187,50.7871,50.2927,50.3508,41177.0
2023-10-19 12:30:00,51.99,52.33,51.69,52.17,45691.0,50.3993,50.7289,50.1085,50.5738,45691.0
2023-10-19 13:00:00,52.18,52.32,51.92,52.05,57535.0,50.5835,50.7192,50.3314,50.4575,57535.0
2023-10-19 13:30:00,52.05,52.17,51.75,51.88,48933.0,50.4575,50.5738,50.1666,50.2927,48933.0
2023-10-19 14:00:00,51.87,51.88,51.48,51.56,36077.0,50.283,50.2927,49.9049,49.9824,36077.0
2023-10-19 14:30:00,51.55,51.63,51.17,51.29,47163.0,49.9728,50.0503,49.6044,49.7207,47163.0
2023-10-19 15:00:00,51.25,51.34,51.13,51.28,58100.0,49.6819,49.7692,49.5656,49.711,58100.0
2023-10-19 15:30:00,51.29,51.49,51.04,51.3,327326.0,49.7207,49.9146,49.4784,49.7304,327326.0
2023-10-20 09:30:00,51.1,52.19,51.01,51.94,80253.0,49.5365,50.5932,49.4493,50.3508,80253.0
2023-10-20 10:00:00,51.84,51.84,51.29,51.47,46731.0,50.2539,50.2539,49.7207,49.8952,46731.0
2023-10-20 10:30:00,51.47,51.79,51.31,51.59,54845.0,49.8952,50.2054,49.7401,50.0115,54845.0
2023-10-20 11:00:00,51.61,51.75,51.42,51.68,47468.0,50.0309,50.1666,49.8467,50.0988,47468.0
2023-10-20 11:30:00,51.63,51.98,51.42,51.91,56909.0,50.0503,50.3896,49.8467,50.3217,56909.0
2023-10-20 12:00:00,51.9,51.95,51.68,51.84,33550.0,50.312,50.3605,50.0988,50.2539,33550.0
2023-10-20 12:30:00,51.85,51.91,51.58,51.61,26963.0,50.2636,50.3217,50.0018,50.0309,26963.0
2023-10-20 13:00:00,51.62,52.02,51.35,51.85,103906.0,50.0406,50.4284,49.7789,50.2636,103906.0
2023-10-20 13:30:00,51.86,51.94,51.45,51.51,53195.0,50.2733,50.3508,49.8758,49.934,53195.0
2023-10-20 14:00:00,51.51,51.65,51.41,51.54,48008.0,49.934,50.0697,49.837,49.9631,48008.0
2023-10-20 14:30:00,51.53,51.73,51.49,51.54,51229.0,49.9534,50.1472,49.9146,49.9631,51229.0
2023-10-20 15:00:00,51.53,51.57,51.2,51.31,50799.0,49.9534,49.9921,49.6335,49.7401,50799.0
2023-10-20 15:30:00,51.33,51.42,51.18,51.2,178363.0,49.7595,49.8467,49.6141,49.6335,178363.0
2023-10-23 09:30:00,50.67,50.83,49.94,50.3,70391.0,49.1197,49.2748,48.412,48.761,70391.0
2023-10-23 10:00:00,50.29,50.29,49.62,49.68,116547.0,48.7513,48.7513,48.1018,48.16,116547.0
2023-10-23 10:30:00,49.67,49.7,49.09,49.64,184239.0,48.1503,48.1794,47.588,48.1212,184239.0
2023-10-23 11:00:00,49.6,49.64,49.36,49.53,96658.0,48.0824,48.1212,47.8498,48.0146,96658.0
2023-10-23 11:30:00,49.51,49.52,48.67,49.01,147094.0,47.9952,48.0049,47.1809,47.5105,147094.0
2023-10-23 12:00:00,49.02,49.23,48.78,49.15,80880.0,47.5202,47.7237,47.2875,47.6462,80880.0
2023-10-23 12:30:00,49.15,49.38,49.09,49.31,76281.0,47.6462,47.8691,47.588,47.8013,76281.0
2023-10-23 13:00:00,49.29,49.42,48.83,49.15,86679.0,47.7819,47.9079,47.336,47.6462,86679.0
2023-10-23 13:30:00,49.2,49.36,49.01,49.06,68471.0,47.6947,47.8498,47.5105,47.5589,68471.0
2023-10-23 14:00:00,49.05,49.05,48.6,48.8,84683.0,47.5492,47.5492,47.113,47.3069,84683.0
2023-10-23 14:30:00,48.79,49.08,48.71,48.87,93794.0,47.2972,47.5783,47.2196,47.3747,93794.0
2023-10-23 15:00:00,48.87,48.88,48.3,48.48,149881.0,47.3747,47.3844,46.8222,46.9967,149881.0
2023-10-23 15:30:00,48.51,48.57,48.23,48.42,355124.0,47.0258,47.0839,46.7543,46.9385,355124.0
2023-10-24 09:30:00,48.7,49.74,48.7,49.73,138854.0,47.21,48.2181,47.21,48.2084,138854.0
2023-10-24 10:00:00,49.77,49.8,49.28,49.74,106114.0,48.2472,48.2763,47.7722,48.2181,106114.0
2023-10-24 10:30:00,49.72,49.73,48.93,48.93,78744.0,48.1987,48.2084,47.4329,47.4329,78744.0
2023-10-24 11:00:00,48.88,48.94,48.59,48.6,73162.0,47.3844,47.4426,47.1033,47.113,73162.0
2023-10-24 11:30:00,48.58,48.71,48.26,48.29,74862.0,47.0936,47.2196,46.7834,46.8125,74862.0
2023-10-24 12:00:00,48.29,48.52,47.99,48.25,61259.0,46.8125,47.0355,46.5217,46.7737,61259.0
2023-10-24 12:30:00,48.26,48.38,48.16,48.26,43834.0,46.7834,46.8997,46.6865,46.7834,43834.0
2023-10-24 13:00:00,48.25,48.41,48.14,48.4,37476.0,46.7737,46.9288,46.6671,46.9191,37476.0
2023-10-24 13:30:00,48.39,48.56,48.31,48.34,63421.0,46.9094,47.0742,46.8319,46.861,63421.0
2023-10-24 14:00:00,48.35,48.57,48.25,48.57,68243.0,46.8707,47.0839,46.7737,47.0839,68243.0
2023-10-24 14:30:00,48.59,48.72,48.49,48.51,65564.0,47.1033,47.2293,47.0064,47.0258,65564.0
2023-10-24 15:00:00,48.52,48.62,48.42,48.55,62388.0,47.0355,47.1324,46.9385,47.0645,62388.0
2023-10-24 15:30:00,48.57,48.58,48.17,48.23,230370.0,47.0839,47.0936,46.6962,46.7543,230370.0
2023-10-25 09:30:00,48.01,48.5,47.97,48.16,91159.0,46.5411,47.0161,46.5023,46.6865,91159.0
2023-10-25 10:00:00,48.18,48.54,47.73,48.53,91769.0,46.7059,47.0548,46.2696,47.0452,91769.0
2023-10-25 10:30:00,48.61,48.87,48.46,48.6,85396.0,47.1227,47.3747,46.9773,47.113,85396.0
2023-10-25 11:00:00,48.56,49.16,48.52,48.98,97049.0,47.0742,47.6559,47.0355,47.4814,97049.0
2023-10-25 11:30:00,48.95,49.17,48.81,49.15,68495.0,47.4523,47.6656,47.3166,47.6462,68495.0
2023-10-25 12:00:00,49.14,49.3,49.04,49.23,60118.0,47.6365,47.7916,47.5395,47.7237,60118.0
2023-10-25 12:30:00,49.21,49.33,48.81,48.81,117225.0,47.7043,47.8207,47.3166,47.3166,117225.0
2023-10-25 13:00:00,48.8,48.9,48.61,48.73,66498.0,47.3069,47.4038,47.1227,47.239,66498.0
2023-10-25 13:30:00,48.7,48.9,48.61,48.9,44475.0,47.21,47.4038,47.1227,47.4038,44475.0
2023-10-25 14:00:00,48.9,49.17,48.77,49.1,59787.0,47.4038,47.6656,47.2778,47.5977,59787.0
2023-10-25 14:30:00,49.1,49.49,49.1,49.44,77750.0,47.5977,47.9758,47.5977,47.9273,77750.0
2023-10-25 15:00:00,49.44,49.7,49.35,49.58,123325.0,47.9273,48.1794,47.8401,48.063,123325.0
2023-10-25 15:30:00,49.57,49.87,49.49,49.85,292907.0,48.0533,48.3442,47.9758,48.3248,292907.0
2023-10-26 09:30:00,49.99,50.67,49.61,50.07,82728.0,48.4605,49.1197,48.0921,48.538,82728.0
2023-10-26 10:00:00,49.97,50.86,49.84,50.59,75938.0,48.4411,49.3039,48.3151,49.0421,75938.0
2023-10-26 10:30:00,50.63,51.04,50.31,51.04,87113.0,49.0809,49.4784,48.7707,49.4784,87113.0
2023-10-26 11:00:00,51.05,51.2,50.69,50.94,82067.0,49.488,49.6335,49.1391,49.3814,82067.0
2023-10-26 11:30:00,50.93,51.3,50.83,50.98,82754.0,49.3717,49.7304,49.2748,49.4202,82754.0
2023-10-26 12:00:00,50.97,51.07,50.6,50.92,79337.0,49.4105,49.5074,49.0518,49.362,79337.0
2023-10-26 12:30:00,50.95,51.21,50.8,50.8,104376.0,49.3911,49.6432,49.2457,49.2457,104376.0
2023-10-26 13:00:00,50.78,50.83,50.55,50.55,50672.0,49.2263,49.2748,49.0033,49.0033,50672.0
2023-10-26 13:30:00,50.57,50.88,50.48,50.88,56959.0,49.0227,49.3233,48.9355,49.3233,56959.0
2023-10-26 14:00:00,50.88,50.96,50.75,50.94,44390.0,49.3233,49.4008,49.1972,49.3814,44390.0
2023-10-26 14:30:00,50.93,51.34,50.87,51.28,40900.0,49.3717,49.7692,49.3136,49.711,40900.0
2023-10-26 15:00:00,51.27,51.31,50.95,50.95,81560.0,49.7013,49.7401,49.3911,49.3911,81560.0
2023-10-26 15:30:00,50.92,51.19,50.92,51.03,261008.0,49.362,49.6238,49.362,49.4687,261008.0
2023-10-27 09:30:00,50.99,51.24,50.66,50.7,37323.0,49.4299,49.6722,49.11,49.1488,37323.0
2023-10-27 10:00:00,50.76,51.14,50.42,50.75,40183.0,49.2069,49.5753,48.8773,49.1972,40183.0
2023-10-27 10:30:00,50.76,51.17,50.66,51.17,37436.0,49.2069,49.6044,49.11,49.6044,37436.0
2023-10-27 11:00:00,51.15,51.27,50.38,50.38,49203.0,49.585,49.7013,48.8385,48.8385,49203.0
2023-10-27 11:30:00,50.41,50.67,50.19,50.63,111046.0,48.8676,49.1197,48.6544,49.0809,111046.0
2023-10-27 12:00:00,50.6,50.63,50.29,50.49,21550.0,49.0518,49.0809,48.7513,48.9452,21550.0
2023-10-27 12:30:00,50.47,50.7,50.42,50.61,22124.0,48.9258,49.1488,48.8773,49.0615,22124.0
2023-10-27 13:00:00,50.6,50.64,50.03,50.12,54510.0,49.0518,49.0906,48.4993,48.5865,54510.0
2023-10-27 13:30:00,50.11,50.32,50.07,50.17,27342.0,48.5768,48.7804,48.538,48.635,27342.0
2023-10-27 14:00:00,50.16,50.35,49.97,50.02,46837.0,48.6253,48.8095,48.4411,48.4896,46837.0
2023-10-27 14:30:00,50.02,50.27,49.95,50.0,60697.0,48.4896,48.7319,48.4217,48.4702,60697.0
2023-10-27 15:00:00,50.02,50.17,49.84,50.16,85012.0,48.4896,48.635,48.3151,48.6253,85012.0
2023-10-27 15:30:00,50.17,50.2,49.71,49.92,163609.0,48.635,48.6641,48.189,48.3926,163609.0
2023-10-30 09:30:00,50.13,50.96,50.13,50.48,73426.0,48.5962,49.4008,48.5962,48.9355,73426.0
2023-10-30 10:00:00,50.57,50.87,50.22,50.71,48902.0,49.0227,49.3136,48.6834,49.1585,48902.0
2023-10-30 10:30:00,50.7,50.9,50.56,50.86,78658.0,49.1488,49.3426,49.013,49.3039,78658.0
2023-10-30 11:00:00,50.85,51.1,50.44,50.67,87936.0,49.2942,49.5365,48.8967,49.1197,87936.0
2023-10-30 11:30:00,50.66,50.94,50.63,50.73,49201.0,49.11,49.3814,49.0809,49.1778,49201.0
2023-10-30 12:00:00,50.74,50.86,50.55,50.73,52931.0,49.1875,49.3039,49.0033,49.1778,52931.0
2023-10-30 12:30:00,50.71,50.83,50.47,50.76,34965.0,49.1585,49.2748,48.9258,49.2069,34965.0
2023-10-30 13:00:00,50.78,50.92,50.63,50.86,37829.0,49.2263,49.362,49.0809,49.3039,37829.0
2023-10-30 13:30:00,50.87,51.03,50.76,51.03,38802.0,49.3136,49.4687,49.2069,49.4687,38802.0
2023-10-30 14:00:00,51.03,51.16,50.97,51.11,48578.0,49.4687,49.5947,49.4105,49.5462,48578.0
2023-10-30 14:30:00,51.14,51.34,51.1,51.15,46609.0,49.5753,49.7692,49.5365,49.585,46609.0
2023-10-30 15:00:00,51.15,51.58,51.11,51.49,69894.0,49.585,50.0018,49.5462,49.9146,69894.0
2023-10-30 15:30:00,51.48,51.52,51.24,51.35,313164.0,49.9049,49.9437,49.6722,49.7789,313164.0
2023-10-31 09:30:00,51.47,51.52,50.92,51.1,75222.0,49.8952,49.9437,49.362,49.5365,75222.0
2023-10-31 10:00:00,50.99,51.93,50.99,51.78,48386.0,49.4299,50.3411,49.4299,50.1957,48386.0
2023-10-31 10:30:00,51.77,51.9,51.57,51.8,48498.0,50.186,50.312,49.9921,50.2151,48498.0
2023-10-31 11:00:00,51.86,51.94,51.62,51.89,25620.0,50.2733,50.3508,50.0406,50.3023,25620.0
2023-10-31 11:30:00,51.92,52.17,51.75,52.17,37061.0,50.3314,50.5738,50.1666,50.5738,37061.0
2023-10-31 12:00:00,52.21,52.29,52.04,52.17,28933.0,50.6126,50.6901,50.4478,50.5738,28933.0
2023-10-31 12:30:00,52.21,52.46,52.15,52.41,50647.0,50.6126,50.8549,50.5544,50.8064,50647.0
2023-10-31 13:00:00,52.44,52.47,52.16,52.41,36535.0,50.8355,50.8646,50.5641,50.8064,36535.0
2023-10-31 13:30:00,52.43,52.56,52.38,52.42,45264.0,50.8258,50.9518,50.7774,50.8161,45264.0
2023-10-31 14:00:00,52.43,52.52,52.24,52.45,40202.0,50.8258,50.9131,50.6416,50.8452,40202.0
2023-10-31 14:30:00,52.45,52.67,52.41,52.57,51286.0,50.8452,51.0585,50.8064,50.9615,51286.0
2023-10-31 15:00:00,52.57,52.73,52.41,52.43,52087.0,50.9615,51.1166,50.8064,50.8258,52087.0
2023-10-31 15:30:00,52.43,52.44,51.98,52.04,232473.0,50.8258,50.8355,50.3896,50.4478,232473.0
2023-11-01 09:30:00,52.23,52.23,51.26,51.45,100880.0,50.6319,50.6319,49.6916,49.8758,100880.0
2023-11-01 10:00:00,51.48,51.65,50.95,51.48,50865.0,49.9049,50.0697,49.3911,49.9049,50865.0
2023-11-01 10:30:00,51.47,52.07,51.41,51.97,47702.0,49.8952,50.4768,49.837,50.3799,47702.0
2023-11-01 11:00:00,51.99,52.05,51.66,51.91,72188.0,50.3993,50.4575,50.0794,50.3217,72188.0
2023-11-01 11:30:00,51.86,52.03,51.82,51.91,28168.0,50.2733,50.4381,50.2345,50.3217,28168.0
2023-11-01 12:00:00,51.9,52.04,51.66,51.73,19115.0,50.312,50.4478,50.0794,50.1472,19115.0
2023-11-01 12:30:00,51.73,51.83,51.51,51.61,18451.0,50.1472,50.2442,49.934,50.0309,18451.0
2023-11-01 13:00:00,51.6,51.7,51.31,51.41,26261.0,50.0212,50.1182,49.7401,49.837,26261.0
2023-11-01 13:30:00,51.41,51.46,51.27,51.44,24083.0,49.837,49.8855,49.7013,49.8661,24083.0
2023-11-01 14:00:00,51.45,51.57,51.23,51.25,25574.0,49.8758,49.9921,49.6625,49.6819,25574.0
2023-11-01 14:30:00,51.29,51.5,51.03,51.22,80197.0,49.7207,49.9243,49.4687,49.6528,80197.0
2023-11-01 15:00:00,51.24,51.5,51.24,51.34,64269.0,49.6722,49.9243,49.6722,49.7692,64269.0
2023-11-01 15:30:00,51.33,51.58,51.32,51.57,188472.0,49.7595,50.0018,49.7498,49.9921,188472.0
2023-11-02 09:30:00,52.09,52.61,51.76,52.61,63270.0,50.4962,51.0003,50.1763,51.0003,63270.0
2023-11-02 10:00:00,52.57,52.88,52.2,52.78,54466.0,50.9615,51.2621,50.6029,51.1651,54466.0
2023-11-02 10:30:00,52.8,53.06,52.7,52.87,69285.0,51.1845,51.4366,51.0876,51.2524,69285.0
2023-11-02 11:00:00,52.87,53.05,52.62,52.78,43262.0,51.2524,51.4269,51.01,51.1651,43262.0
2023-11-02 11:30:00,52.72,53.16,52.64,53.09,35556.0,51.107,51.5335,51.0294,51.4656,35556.0
2023-11-02 12:00:00,53.05,53.2,52.71,52.71,40882.0,51.4269,51.5723,51.0973,51.0973,40882.0
2023-11-02 12:30:00,52.7,52.91,52.67,52.67,22056.0,51.0876,51.2911,51.0585,51.0585,22056.0
2023-11-02 13:00:00,52.71,52.82,52.64,52.64,19034.0,51.0973,51.2039,51.0294,51.0294,19034.0
2023-11-02 13:30:00,52.64,52.73,52.45,52.69,26682.0,51.0294,51.1166,50.8452,51.0779,26682.0
2023-11-02 14:00:00,52.7,52.73,52.29,52.39,36701.0,51.0876,51.1166,50.6901,50.7871,36701.0
2023-11-02 14:30:00,52.42,52.58,52.35,52.52,32888.0,50.8161,50.9712,50.7483,50.9131,32888.0
2023-11-02 15:00:00,52.53,52.93,52.5,52.75,52315.0,50.9228,51.3105,50.8937,51.136,52315.0
2023-11-02 15:30:00,52.79,53.03,52.76,52.94,204855.0,51.1748,51.4075,51.1457,51.3202,204855.0
2023-11-03 09:30:00,54.01,55.78,53.5,55.56,151996.0,52.3575,54.0733,51.8631,53.8601,151996.0
2023-11-03 10:00:00,55.56,56.08,55.08,55.57,133701.0,53.8601,54.3641,53.3947,53.8698,133701.0
2023-11-03 10:30:00,55.6,55.8,55.33,55.48,86585.0,53.8988,54.0927,53.6371,53.7825,86585.0
2023-11-03 11:00:00,55.49,55.9,55.35,55.73,58389.0,53.7922,54.1897,53.6565,54.0249,58389.0
2023-11-03 11:30:00,55.74,56.0,55.62,55.95,62647.0,54.0346,54.2866,53.9182,54.2381,62647.0
2023-11-03 12:00:00,55.99,56.06,55.81,55.98,60078.0,54.2769,54.3448,54.1024,54.2672,60078.0
2023-11-03 12:30:00,55.98,56.51,55.98,56.42,106774.0,54.2672,54.781,54.2672,54.6937,106774.0
2023-11-03 13:00:00,56.45,56.65,56.34,56.54,71393.0,54.7228,54.9167,54.6162,54.8101,71393.0
2023-11-03 13:30:00,56.54,56.74,56.21,56.7,133577.0,54.8101,55.004,54.4902,54.9652,133577.0
2023-11-03 14:00:00,56.7,57.15,56.53,57.15,131861.0,54.9652,55.4014,54.8004,55.4014,131861.0
2023-11-03 14:30:00,57.16,57.25,57.0,57.18,109300.0,55.4111,55.4984,55.256,55.4305,109300.0
2023-11-03 15:00:00,57.18,57.21,56.86,57.0,138354.0,55.4305,55.4596,55.1203,55.256,138354.0
2023-11-03 15:30:00,56.98,57.18,56.93,57.14,456454.0,55.2366,55.4305,55.1881,55.3917,456454.0
2023-11-06 09:30:00,57.06,58.18,56.65,57.27,98639.0,55.3142,56.3999,54.9167,55.5177,98639.0
2023-11-06 10:00:00,57.3,57.7,57.3,57.47,59711.0,55.5468,55.9346,55.5468,55.7116,59711.0
2023-11-06 10:30:00,57.47,57.99,57.47,57.63,66017.0,55.7116,56.2157,55.7116,55.8667,66017.0
2023-11-06 11:00:00,57.63,57.64,57.01,57.3,47805.0,55.8667,55.8764,55.2657,55.5468,47805.0
2023-11-06 11:30:00,57.28,57.45,57.23,57.39,39622.0,55.5274,55.6922,55.479,55.6341,39622.0
2023-11-06 12:00:00,57.42,57.44,57.15,57.42,45283.0,55.6631,55.6825,55.4014,55.6631,45283.0
2023-11-06 12:30:00,57.43,57.66,57.24,57.39,52393.0,55.6728,55.8958,55.4887,55.6341,52393.0
2023-11-06 13:00:00,57.39,57.4,57.06,57.19,36319.0,55.6341,55.6438,55.3142,55.4402,36319.0
2023-11-06 13:30:00,57.18,57.39,57.08,57.22,34550.0,55.4305,55.6341,55.3336,55.4693,34550.0
2023-11-06 14:00:00,57.22,57.28,57.1,57.28,39946.0,55.4693,55.5274,55.3529,55.5274,39946.0
2023-11-06 14:30:00,57.28,57.59,57.27,57.46,52614.0,55.5274,55.8279,55.5177,55.7019,52614.0
2023-11-06 15:00:00,57.47,57.48,56.98,57.04,69042.0,55.7116,55.7213,55.2366,55.2948,69042.0
2023-11-06 15:30:00,57.03,57.11,56.56,56.65,268024.0,55.2851,55.3626,54.8295,54.9167,268024.0
2023-11-07 09:30:00,56.43,57.2,56.02,57.16,54000.0,54.7034,55.4499,54.306,55.4111,54000.0
2023-11-07 10:00:00,57.18,57.94,57.11,57.84,68776.0,55.4305,56.1672,55.3626,56.0703,68776.0
2023-11-07 10:30:00,57.81,57.97,57.62,57.78,45561.0,56.0412,56.1963,55.857,56.0121,45561.0
2023-11-07 11:00:00,57.8,58.12,57.61,57.74,45755.0,56.0315,56.3417,55.8473,55.9734,45755.0
2023-11-07 11:30:00,57.76,57.96,57.71,57.84,34097.0,55.9927,56.1866,55.9443,56.0703,34097.0
2023-11-07 12:00:00,57.83,57.86,57.53,57.84,36652.0,56.0606,56.0897,55.7698,56.0703,36652.0
2023-11-07 12:30:00,57.83,57.9,57.51,57.8,29259.0,56.0606,56.1285,55.7504,56.0315,29259.0
2023-11-07 13:00:00,57.83,57.98,57.73,57.9,37297.0,56.0606,56.206,55.9637,56.1285,37297.0
2023-11-07 13:30:00,57.86,58.17,57.81,58.1,41548.0,56.0897,56.3902,56.0412,56.3223,41548.0
2023-11-07 14:00:00,58.11,58.65,58.01,58.51,164194.0,56.332,56.8555,56.2351,56.7198,164194.0
2023-11-07 14:30:00,58.54,58.65,58.37,58.65,46383.0,56.7489,56.8555,56.5841,56.8555,46383.0
2023-11-07 15:00:00,58.68,58.84,58.55,58.65,63425.0,56.8846,57.0397,56.7586,56.8555,63425.0
2023-11-07 15:30:00,58.63,58.63,58.32,58.35,260259.0,56.8361,56.8361,56.5356,56.5647,260259.0
2023-11-08 09:30:00,58.19,58.42,57.64,58.32,49738.0,56.4096,56.6326,55.8764,56.5356,49738.0
2023-11-08 10:00:00,58.32,58.64,58.29,58.59,52304.0,56.5356,56.8458,56.5065,56.7974,52304.0
2023-11-08 10:30:00,58.58,58.64,58.0,58.31,31335.0,56.7877,56.8458,56.2254,56.5259,31335.0
2023-11-08 11:00:00,58.3,58.33,57.94,58.1,26164.0,56.5162,56.5453,56.1672,56.3223,26164.0
2023-11-08 11:30:00,58.09,58.29,58.08,58.18,25790.0,56.3127,56.5065,56.303,56.3999,25790.0
2023-11-08 12:00:00,58.16,58.18,57.78,57.83,28563.0,56.3805,56.3999,56.0121,56.0606,28563.0
2023-11-08 12:30:00,57.83,57.95,57.69,57.81,29763.0,56.0606,56.1769,55.9249,56.0412,29763.0
2023-11-08 13:00:00,57.76,57.96,57.74,57.83,27415.0,55.9927,56.1866,55.9734,56.0606,27415.0
2023-11-08 13:30:00,57.84,57.98,57.75,57.77,23427.0,56.0703,56.206,55.9831,56.0024,23427.0
2023-11-08 14:00:00,57.75,57.9,57.75,57.79,26945.0,55.9831,56.1285,55.9831,56.0218,26945.0
2023-11-08 14:30:00,57.78,57.81,57.63,57.66,22467.0,56.0121,56.0412,55.8667,55.8958,22467.0
2023-11-08 15:00:00,57.66,57.72,57.59,57.59,32611.0,55.8958,55.954,55.8279,55.8279,32611.0
2023-11-08 15:30:00,57.59,57.75,57.52,57.64,142773.0,55.8279,55.9831,55.7601,55.8764,142773.0
2023-11-09 09:30:00,57.77,57.78,57.24,57.67,36221.0,56.0024,56.0121,55.4887,55.9055,36221.0
2023-11-09 10:00:00,57.7,57.88,57.4,57.61,26179.0,55.9346,56.1091,55.6438,55.8473,26179.0
2023-11-09 10:30:00,57.61,57.65,57.29,57.41,27710.0,55.8473,55.8861,55.5371,55.6535,27710.0
2023-11-09 11:00:00,57.4,57.41,56.9,56.9,30628.0,55.6438,55.6535,55.1591,55.1591,30628.0
2023-11-09 11:30:00,56.95,57.48,56.74,56.97,135133.0,55.2075,55.7213,55.004,55.2269,135133.0
2023-11-09 12:00:00,56.97,57.23,56.84,56.84,26283.0,55.2269,55.479,55.1009,55.1009,26283.0
2023-11-09 12:30:00,56.84,57.16,56.74,57.0,25099.0,55.1009,55.4111,55.004,55.256,25099.0
2023-11-09 13:00:00,56.98,56.99,56.67,56.78,31206.0,55.2366,55.2463,54.9361,55.0427,31206.0
2023-11-09 13:30:00,56.75,56.91,56.6,56.69,22209.0,55.0136,55.1688,54.8682,54.9555,22209.0
2023-11-09 14:00:00,56.66,56.71,56.52,56.58,29153.0,54.9264,54.9749,54.7907,54.8489,29153.0
2023-11-09 14:30:00,56.57,56.85,56.57,56.74,34921.0,54.8392,55.1106,54.8392,55.004,34921.0
2023-11-09 15:00:00,56.73,56.78,56.14,56.14,67692.0,54.9943,55.0427,54.4223,54.4223,67692.0
2023-11-09 15:30:00,56.12,56.26,55.88,56.16,287929.0,54.4029,54.5386,54.1703,54.4417,287929.0
2023-11-10 09:30:00,56.42,56.94,55.54,55.9,39592.0,54.6937,55.1978,53.8407,54.1897,39592.0
2023-11-10 10:00:00,55.9,56.1,55.64,55.82,42529.0,54.1897,54.3835,53.9376,54.1121,42529.0
2023-11-10 10:30:00,55.83,55.92,55.44,55.73,78500.0,54.1218,54.209,53.7437,54.0249,78500.0
2023-11-10 11:00:00,55.71,55.85,55.21,55.53,34809.0,54.0055,54.1412,53.5208,53.831,34809.0
2023-11-10 11:30:00,55.55,55.83,55.47,55.72,43562.0,53.8504,54.1218,53.7728,54.0152,43562.0
2023-11-10 12:00:00,55.72,55.88,55.58,55.7,60410.0,54.0152,54.1703,53.8794,53.9958,60410.0
2023-11-10 12:30:00,55.72,56.28,55.7,56.26,26314.0,54.0152,54.558,53.9958,54.5386,26314.0
2023-11-10 13:00:00,56.23,56.48,56.15,56.35,34496.0,54.5096,54.7519,54.432,54.6259,34496.0
2023-11-10 13:30:00,56.4,56.42,56.12,56.2,19850.0,54.6744,54.6937,54.4029,54.4805,19850.0
2023-11-10 14:00:00,56.19,56.75,56.19,56.49,27502.0,54.4708,55.0136,54.4708,54.7616,27502.0
2023-11-10 14:30:00,56.44,56.51,56.35,56.38,33518.0,54.7131,54.781,54.6259,54.655,33518.0
2023-11-10 15:00:00,56.35,56.47,56.2,56.25,46640.0,54.6259,54.7422,54.4805,54.5289,46640.0
2023-11-10 15:30:00,56.25,56.29,56.02,56.16,294321.0,54.5289,54.5677,54.306,54.4417,294321.0
2023-11-13 09:30:00,55.66,56.21,55.57,55.95,54076.0,53.957,54.4902,53.8698,54.2381,54076.0
2023-11-13 10:00:00,55.95,56.33,55.67,56.17,69345.0,54.2381,54.6065,53.9667,54.4514,69345.0
2023-11-13 10:30:00,56.2,56.42,56.05,56.23,69847.0,54.4805,54.6937,54.3351,54.5096,69847.0
2023-11-13 11:00:00,56.25,56.34,56.1,56.28,62822.0,54.5289,54.6162,54.3835,54.558,62822.0
2023-11-13 11:30:00,56.27,56.58,56.2,56.55,37648.0,54.5483,54.8489,54.4805,54.8198,37648.0
2023-11-13 12:00:00,56.6,56.64,56.26,56.37,44249.0,54.8682,54.907,54.5386,54.6453,44249.0
2023-11-13 12:30:00,56.38,56.42,56.25,56.4,30084.0,54.655,54.6937,54.5289,54.6744,30084.0
2023-11-13 13:00:00,56.37,56.43,56.05,56.08,39298.0,54.6453,54.7034,54.3351,54.3641,39298.0
2023-11-13 13:30:00,56.1,56.47,56.02,56.05,69840.0,54.3835,54.7422,54.306,54.3351,69840.0
2023-11-13 14:00:00,56.05,56.05,55.52,55.7,55764.0,54.3351,54.3351,53.8213,53.9958,55764.0
2023-11-13 14:30:00,55.71,55.84,55.64,55.72,68848.0,54.0055,54.1315,53.9376,54.0152,68848.0
2023-11-13 15:00:00,55.75,56.04,55.65,55.98,62213.0,54.0442,54.3254,53.9473,54.2672,62213.0
2023-11-13 15:30:00,55.99,56.11,55.81,55.95,248095.0,54.2769,54.3932,54.1024,54.2381,248095.0
2023-11-14 09:30:00,58.0,59.17,57.45,59.11,152154.0,56.2254,57.3596,55.6922,57.3014,152154.0
2023-11-14 10:00:00,59.15,59.67,58.98,59.66,112054.0,57.3402,57.8443,57.1754,57.8346,112054.0
2023-11-14 10:30:00,59.64,59.87,59.28,59.66,95976.0,57.8152,58.0382,57.4662,57.8346,95976.0
2023-11-14 11:00:00,59.7,60.51,59.65,60.06,124089.0,57.8734,58.6586,57.8249,58.2224,124089.0
2023-11-14 11:30:00,60.07,60.4,59.68,59.68,92667.0,58.2321,58.552,57.854,57.854,92667.0
2023-11-14 12:00:00,59.68,59.74,59.02,59.02,73151.0,57.854,57.9122,57.2142,57.2142,73151.0
2023-11-14 12:30:00,59.02,59.27,58.97,59.13,128030.0,57.2142,57.4565,57.1657,57.3208,128030.0
2023-11-14 13:00:00,59.12,59.12,58.55,58.67,75898.0,57.3111,57.3111,56.7586,56.8749,75898.0
2023-11-14 13:30:00,58.67,58.73,58.39,58.45,74525.0,56.8749,56.9331,56.6035,56.6616,74525.0
2023-11-14 14:00:00,58.44,58.67,58.13,58.18,89464.0,56.6519,56.8749,56.3514,56.3999,89464.0
2023-11-14 14:30:00,58.17,58.28,57.91,58.23,121833.0,56.3902,56.4968,56.1382,56.4484,121833.0
2023-11-14 15:00:00,58.23,58.76,58.18,58.61,118793.0,56.4484,56.9622,56.3999,56.8167,118793.0
2023-11-14 15:30:00,58.63,58.88,58.25,58.37,409483.0,56.8361,57.0785,56.4678,56.5841,409483.0
2023-11-15 09:30:00,54.79,59.81,52.77,59.81,1207929.0,53.1136,57.98,51.1554,57.98,1207929.0
2023-11-15 10:00:00,59.69,60.37,58.87,59.57,829090.0,57.8637,58.5229,57.0688,57.7474,829090.0
2023-11-15 10:30:00,59.57,60.79,59.01,59.2,484294.0,57.7474,58.93,57.2045,57.3887,484294.0
2023-11-15 11:00:00,59.16,59.42,58.4,58.77,332740.0,57.3499,57.602,56.6132,56.9718,332740.0
2023-11-15 11:30:00,58.76,59.23,58.37,58.82,221520.0,56.9622,57.4178,56.5841,57.0203,221520.0
2023-11-15 12:00:00,58.81,59.33,58.71,58.84,129650.0,57.0106,57.5147,56.9137,57.0397,129650.0
2023-11-15 12:30:00,58.97,59.65,58.51,59.41,247703.0,57.1657,57.8249,56.7198,57.5923,247703.0
2023-11-15 13:00:00,59.34,59.56,58.9,59.0,133667.0,57.5244,57.7377,57.0979,57.1948,133667.0
2023-11-15 13:30:00,59.02,59.39,58.94,59.09,82117.0,57.2142,57.5729,57.1366,57.2821,82117.0
2023-11-15 14:00:00,59.11,59.87,58.98,59.66,172879.0,57.3014,58.0382,57.1754,57.8346,172879.0
2023-11-15 14:30:00,59.7,59.83,57.61,58.38,395575.0,57.8734,57.9994,55.8473,56.5938,395575.0
2023-11-15 15:00:00,58.35,58.83,57.46,57.75,416124.0,56.5647,57.03,55.7019,55.9831,416124.0
2023-11-15 15:30:00,57.74,58.08,55.31,55.67,1264877.0,55.9734,56.303,53.6177,53.9667,1264877.0
2023-11-16 09:30:00,53.61,54.42,50.53,50.79,658070.0,51.9697,52.7549,48.984,49.236,658070.0
2023-11-16 10:00:00,50.83,52.77,50.83,51.18,470425.0,49.2748,51.1554,49.2748,49.6141,470425.0
2023-11-16 10:30:00,51.1,51.93,50.88,50.99,208495.0,49.5365,50.3411,49.3233,49.4299,208495.0
2023-11-16 11:00:00,50.98,51.99,50.89,51.84,145556.0,49.4202,50.3993,49.3329,50.2539,145556.0
2023-11-16 11:30:00,51.79,51.93,51.39,51.86,181472.0,50.2054,50.3411,49.8176,50.2733,181472.0
2023-11-16 12:00:00,51.89,53.24,51.82,53.15,220772.0,50.3023,51.611,50.2345,51.5238,220772.0
2023-11-16 12:30:00,53.21,53.93,52.76,53.64,327223.0,51.582,52.2799,51.1457,51.9988,327223.0
2023-11-16 13:00:00,53.59,53.78,53.2,53.5,148364.0,51.9503,52.1345,51.5723,51.8631,148364.0
2023-11-16 13:30:00,53.45,53.81,53.3,53.68,130028.0,51.8146,52.1636,51.6692,52.0376,130028.0
2023-11-16 14:00:00,53.7,54.25,53.51,53.58,326821.0,52.057,52.5901,51.8728,51.9406,326821.0
2023-11-16 14:30:00,53.55,53.83,52.84,53.02,201926.0,51.9116,52.183,51.2233,51.3978,201926.0
2023-11-16 15:00:00,53.01,53.33,52.8,53.12,148086.0,51.3881,51.6983,51.1845,51.4947,148086.0
2023-11-16 15:30:00,53.11,53.49,52.84,53.42,548454.0,51.485,51.8534,51.2233,51.7855,548454.0
2023-11-17 09:30:00,54.0,54.27,52.5,52.67,131298.0,52.3478,52.6095,50.8937,51.0585,131298.0
2023-11-17 10:00:00,52.76,53.06,50.86,51.1,613690.0,51.1457,51.4366,49.3039,49.5365,613690.0
2023-11-17 10:30:00,51.1,51.65,50.35,50.51,398047.0,49.5365,50.0697,48.8095,48.9646,398047.0
2023-11-17 11:00:00,50.59,50.87,49.56,49.82,481741.0,49.0421,49.3136,48.0436,48.2957,481741.0
2023-11-17 11:30:00,49.86,49.96,49.03,49.89,459567.0,48.3345,48.4314,47.5299,48.3635,459567.0
2023-11-17 12:00:00,49.85,50.39,49.7,50.36,210583.0,48.3248,48.8482,48.1794,48.8192,210583.0
2023-11-17 12:30:00,50.35,50.7,50.17,50.68,170966.0,48.8095,49.1488,48.635,49.1294,170966.0
2023-11-17 13:00:00,50.65,50.83,50.52,50.66,139598.0,49.1003,49.2748,48.9743,49.11,139598.0
2023-11-17 13:30:00,50.65,50.94,50.41,50.79,194279.0,49.1003,49.3814,48.8676,49.236,194279.0
2023-11-17 14:00:00,50.79,50.88,50.71,50.76,95875.0,49.236,49.3233,49.1585,49.2069,95875.0
2023-11-17 14:30:00,50.78,50.86,50.38,50.48,132783.0,49.2263,49.3039,48.8385,48.9355,132783.0
2023-11-17 15:00:00,50.47,50.56,50.12,50.23,225449.0,48.9258,49.013,48.5865,48.6931,225449.0
2023-11-17 15:30:00,50.2,50.62,50.15,50.33,503261.0,48.6641,49.0712,48.6156,48.7901,503261.0
2023-11-20 09:30:00,50.7,50.71,49.9,50.26,150414.0,49.1488,49.1585,48.3732,48.7222,150414.0
2023-11-20 10:00:00,50.26,51.26,50.21,51.16,188323.0,48.7222,49.6916,48.6738,49.5947,188323.0
2023-11-20 10:30:00,51.17,51.23,50.85,51.07,74124.0,49.6044,49.6625,49.2942,49.5074,74124.0
2023-11-20 11:00:00,51.1,51.45,50.95,51.31,88168.0,49.5365,49.8758,49.3911,49.7401,88168.0
2023-11-20 11:30:00,51.29,51.88,51.28,51.69,101200.0,49.7207,50.2927,49.711,50.1085,101200.0
2023-11-20 12:00:00,51.7,52.4,51.69,52.29,85973.0,50.1182,50.7967,50.1085,50.6901,85973.0
2023-11-20 12:30:00,52.31,52.54,52.14,52.44,102264.0,50.7095,50.9325,50.5447,50.8355,102264.0
2023-11-20 13:00:00,52.43,52.9,52.37,52.84,89120.0,50.8258,51.2814,50.7677,51.2233,89120.0
2023-11-20 13:30:00,52.83,52.97,52.57,52.65,58814.0,51.2136,51.3493,50.9615,51.0391,58814.0
2023-11-20 14:00:00,52.61,52.85,52.52,52.81,44033.0,51.0003,51.233,50.9131,51.1942,44033.0
2023-11-20 14:30:00,52.8,53.07,52.76,53.06,61976.0,51.1845,51.4462,51.1457,51.4366,61976.0
2023-11-20 15:00:00,53.06,53.31,53.02,53.31,75239.0,51.4366,51.6789,51.3978,51.6789,75239.0
2023-11-20 15:30:00,53.28,53.4,52.99,53.04,338207.0,51.6498,51.7661,51.3687,51.4172,338207.0
2023-11-21 09:30:00,52.45,52.6,51.31,51.59,71881.0,50.8452,50.9906,49.7401,50.0115,71881.0
2023-11-21 10:00:00,51.55,52.28,51.55,52.03,63939.0,49.9728,50.6804,49.9728,50.4381,63939.0
2023-11-21 10:30:00,52.07,52.3,51.74,52.04,110471.0,50.4768,50.6998,50.1569,50.4478,110471.0
2023-11-21 11:00:00,52.05,52.1,51.37,51.42,68175.0,50.4575,50.5059,49.7983,49.8467,68175.0
2023-11-21 11:30:00,51.44,51.9,51.36,51.86,56972.0,49.8661,50.312,49.7886,50.2733,56972.0
2023-11-21 12:00:00,51.83,51.92,51.49,51.61,50431.0,50.2442,50.3314,49.9146,50.0309,50431.0
2023-11-21 12:30:00,51.61,51.75,51.38,51.46,43837.0,50.0309,50.1666,49.808,49.8855,43837.0
2023-11-21 13:00:00,51.44,51.44,51.2,51.36,49975.0,49.8661,49.8661,49.6335,49.7886,49975.0
2023-11-21 13:30:00,51.34,51.41,51.02,51.09,56191.0,49.7692,49.837,49.459,49.5268,56191.0
2023-11-21 14:00:00,51.08,51.18,50.96,51.16,53306.0,49.5171,49.6141,49.4008,49.5947,53306.0
2023-11-21 14:30:00,51.19,51.19,50.72,50.88,91749.0,49.6238,49.6238,49.1681,49.3233,91749.0
2023-11-21 15:00:00,50.91,51.12,50.61,50.67,107682.0,49.3523,49.5559,49.0615,49.1197,107682.0
2023-11-21 15:30:00,50.68,51.14,50.67,50.98,262044.0,49.1294,49.5753,49.1197,49.4202,262044.0
2023-11-22 09:30:00,51.43,51.6,50.69,51.25,90992.0,49.8564,50.0212,49.1391,49.6819,90992.0
2023-11-22 10:00:00,51.25,51.73,50.86,51.7,93001.0,49.6819,50.1472,49.3039,50.1182,93001.0
2023-11-22 10:30:00,51.69,51.71,51.21,51.36,55595.0,50.1085,50.1279,49.6432,49.7886,55595.0
2023-11-22 11:00:00,51.36,51.73,51.29,51.45,69804.0,49.7886,50.1472,49.7207,49.8758,69804.0
2023-11-22 11:30:00,51.49,52.06,51.49,52.03,54789.0,49.9146,50.4671,49.9146,50.4381,54789.0
2023-11-22 12:00:00,52.05,52.26,51.95,52.0,73702.0,50.4575,50.661,50.3605,50.409,73702.0
2023-11-22 12:30:00,52.01,52.19,51.94,52.07,46805.0,50.4187,50.5932,50.3508,50.4768,46805.0
2023-11-22 13:00:00,52.08,52.16,51.87,52.0,39474.0,50.4865,50.5641,50.283,50.409,39474.0
2023-11-22 13:30:00,52.0,52.19,52.0,52.14,35134.0,50.409,50.5932,50.409,50.5447,35134.0
2023-11-22 14:00:00,52.15,52.61,52.12,52.59,76555.0,50.5544,51.0003,50.5253,50.9809,76555.0
2023-11-22 14:30:00,52.6,52.61,52.23,52.48,54277.0,50.9906,51.0003,50.6319,50.8743,54277.0
2023-11-22 15:00:00,52.48,52.65,52.41,52.64,54178.0,50.8743,51.0391,50.8064,51.0294,54178.0
2023-11-22 15:30:00,52.62,52.77,52.54,52.57,212217.0,51.01,51.1554,50.9325,50.9615,212217.0
2023-11-24 09:30:00,52.33,52.78,52.12,52.52,66962.0,50.7289,51.1651,50.5253,50.9131,66962.0
2023-11-24 10:00:00,52.46,52.76,52.3,52.65,72962.0,50.8549,51.1457,50.6998,51.0391,72962.0
2023-11-24 10:30:00,52.65,53.06,52.41,53.06,143217.0,51.0391,51.4366,50.8064,51.4366,143217.0
2023-11-24 11:00:00,53.03,53.14,52.87,53.01,48902.0,51.4075,51.5141,51.2524,51.3881,48902.0
2023-11-24 11:30:00,53.0,53.12,52.88,53.06,50312.0,51.3784,51.4947,51.2621,51.4366,50312.0
2023-11-24 12:00:00,53.05,53.17,52.96,53.02,51497.0,51.4269,51.5432,51.3396,51.3978,51497.0
2023-11-24 12:30:00,53.01,53.34,53.01,53.22,141630.0,51.3881,51.708,51.3881,51.5917,141630.0
2023-11-27 09:30:00,52.84,52.97,52.03,52.31,86933.0,51.2233,51.3493,50.4381,50.7095,86933.0
2023-11-27 10:00:00,52.3,52.79,52.09,52.29,75913.0,50.6998,51.1748,50.4962,50.6901,75913.0
2023-11-27 10:30:00,52.28,52.4,52.01,52.29,157179.0,50.6804,50.7967,50.4187,50.6901,157179.0
2023-11-27 11:00:00,52.25,52.25,51.94,52.05,75074.0,50.6513,50.6513,50.3508,50.4575,75074.0
2023-11-27 11:30:00,52.05,52.15,51.83,51.84,94260.0,50.4575,50.5544,50.2442,50.2539,94260.0
2023-11-27 12:00:00,51.84,52.06,51.6,51.66,69638.0,50.2539,50.4671,50.0212,50.0794,69638.0
2023-11-27 12:30:00,51.66,51.81,51.51,51.57,91947.0,50.0794,50.2248,49.934,49.9921,91947.0
2023-11-27 13:00:00,51.56,51.79,51.51,51.66,42503.0,49.9824,50.2054,49.934,50.0794,42503.0
2023-11-27 13:30:00,51.68,51.82,51.62,51.73,36570.0,50.0988,50.2345,50.0406,50.1472,36570.0
2023-11-27 14:00:00,51.73,51.84,51.62,51.66,53313.0,50.1472,50.2539,50.0406,50.0794,53313.0
2023-11-27 14:30:00,51.66,51.75,51.29,51.36,77570.0,50.0794,50.1666,49.7207,49.7886,77570.0
2023-11-27 15:00:00,51.36,51.38,51.17,51.25,50456.0,49.7886,49.808,49.6044,49.6819,50456.0
2023-11-27 15:30:00,51.25,51.43,51.0,51.01,301100.0,49.6819,49.8564,49.4396,49.4493,301100.0
2023-11-28 09:30:00,50.86,51.26,50.54,51.08,76402.0,49.3039,49.6916,48.9937,49.5171,76402.0
2023-11-28 10:00:00,51.15,51.41,50.81,51.22,59574.0,49.585,49.837,49.2554,49.6528,59574.0
2023-11-28 10:30:00,51.25,51.44,51.12,51.26,32712.0,49.6819,49.8661,49.5559,49.6916,32712.0
2023-11-28 11:00:00,51.28,51.42,50.95,51.26,46899.0,49.711,49.8467,49.3911,49.6916,46899.0
2023-11-28 11:30:00,51.27,51.76,51.26,51.49,46097.0,49.7013,50.1763,49.6916,49.9146,46097.0
2023-11-28 12:00:00,51.47,51.58,51.14,51.17,28204.0,49.8952,50.0018,49.5753,49.6044,28204.0
2023-11-28 12:30:00,51.15,51.16,50.8,50.86,62319.0,49.585,49.5947,49.2457,49.3039,62319.0
2023-11-28 13:00:00,50.86,50.93,50.71,50.93,50921.0,49.3039,49.3717,49.1585,49.3717,50921.0
2023-11-28 13:30:00,50.94,50.94,50.69,50.71,43293.0,49.3814,49.3814,49.1391,49.1585,43293.0
2023-11-28 14:00:00,50.71,50.88,50.62,50.74,35296.0,49.1585,49.3233,49.0712,49.1875,35296.0
2023-11-28 14:30:00,50.75,51.07,50.71,51.06,54884.0,49.1972,49.5074,49.1585,49.4977,54884.0
2023-11-28 15:00:00,51.07,51.18,50.94,51.16,42175.0,49.5074,49.6141,49.3814,49.5947,42175.0
2023-11-28 15:30:00,51.16,51.66,50.98,51.64,227557.0,49.5947,50.0794,49.4202,50.06,227557.0
2023-11-29 09:30:00,51.9,52.83,51.7,52.77,123734.0,50.312,51.2136,50.1182,51.1554,123734.0
2023-11-29 10:00:00,52.77,53.13,52.24,52.4,99945.0,51.1554,51.5044,50.6416,50.7967,99945.0
2023-11-29 10:30:00,52.41,52.55,51.51,51.54,107355.0,50.8064,50.9422,49.934,49.9631,107355.0
2023-11-29 11:00:00,51.5,51.69,51.09,51.38,63169.0,49.9243,50.1085,49.5268,49.808,63169.0
2023-11-29 11:30:00,51.39,51.4,51.0,51.07,49753.0,49.8176,49.8273,49.4396,49.5074,49753.0
2023-11-29 12:00:00,51.08,51.37,51.03,51.12,36543.0,49.5171,49.7983,49.4687,49.5559,36543.0
2023-11-29 12:30:00,51.09,51.23,50.89,50.99,64209.0,49.5268,49.6625,49.3329,49.4299,64209.0
2023-11-29 13:00:00,51.0,51.24,50.81,51.18,62149.0,49.4396,49.6722,49.2554,49.6141,62149.0
2023-11-29 13:30:00,51.2,51.76,51.2,51.62,45732.0,49.6335,50.1763,49.6335,50.0406,45732.0
2023-11-29 14:00:00,51.6,51.76,51.5,51.64,32187.0,50.0212,50.1763,49.9243,50.06,32187.0
2023-11-29 14:30:00,51.62,51.62,51.16,51.39,33655.0,50.0406,50.0406,49.5947,49.8176,33655.0
2023-11-29 15:00:00,51.43,51.88,51.41,51.83,70399.0,49.8564,50.2927,49.837,50.2442,70399.0
2023-11-29 15:30:00,51.84,51.89,51.56,51.56,181214.0,50.2539,50.3023,49.9824,49.9824,181214.0
2023-11-30 09:30:00,51.87,51.97,50.44,50.7,79250.0,50.283,50.3799,48.8967,49.1488,79250.0
2023-11-30 10:00:00,50.72,51.13,50.42,51.08,112413.0,49.1681,49.5656,48.8773,49.5171,112413.0
2023-11-30 10:30:00,51.13,51.21,50.67,50.82,36524.0,49.5656,49.6432,49.1197,49.2651,36524.0
2023-11-30 11:00:00,50.83,51.25,50.82,51.01,56675.0,49.2748,49.6819,49.2651,49.4493,56675.0
2023-11-30 11:30:00,51.01,51.1,50.85,50.88,34587.0,49.4493,49.5365,49.2942,49.3233,34587.0
2023-11-30 12:00:00,50.87,50.9,50.46,50.56,35370.0,49.3136,49.3426,48.9161,49.013,35370.0
2023-11-30 12:30:00,50.53,50.84,50.52,50.66,19503.0,48.984,49.2845,48.9743,49.11,19503.0
2023-11-30 13:00:00,50.63,50.67,50.37,50.38,46546.0,49.0809,49.1197,48.8289,48.8385,46546.0
2023-11-30 13:30:00,50.38,50.46,50.2,50.27,62340.0,48.8385,48.9161,48.6641,48.7319,62340.0
2023-11-30 14:00:00,50.29,50.69,50.28,50.67,71891.0,48.7513,49.1391,48.7416,49.1197,71891.0
2023-11-30 14:30:00,50.66,51.05,50.64,50.8,78498.0,49.11,49.488,49.0906,49.2457,78498.0
2023-11-30 15:00:00,50.81,50.83,50.32,50.34,57683.0,49.2554,49.2748,48.7804,48.7998,57683.0
2023-11-30 15:30:00,50.34,50.83,50.31,50.79,282805.0,48.7998,49.2748,48.7707,49.236,282805.0
2023-12-01 09:30:00,50.99,51.63,50.64,50.99,75997.0,49.4299,50.0503,49.0906,49.4299,75997.0
2023-12-01 10:00:00,51.01,51.95,51.0,51.7,143150.0,49.4493,50.3605,49.4396,50.1182,143150.0
2023-12-01 10:30:00,51.71,52.15,51.65,52.01,70598.0,50.1279,50.5544,50.0697,50.4187,70598.0
2023-12-01 11:00:00,51.99,52.31,51.68,52.31,62572.0,50.3993,50.7095,50.0988,50.7095,62572.0
2023-12-01 11:30:00,52.27,52.73,52.24,52.33,43389.0,50.6707,51.1166,50.6416,50.7289,43389.0
2023-12-01 12:00:00,52.38,52.78,52.27,52.46,117272.0,50.7774,51.1651,50.6707,50.8549,117272.0
2023-12-01 12:30:00,52.46,52.78,52.46,52.69,42740.0,50.8549,51.1651,50.8549,51.0779,42740.0
2023-12-01 13:00:00,52.71,53.13,52.63,52.95,141744.0,51.0973,51.5044,51.0197,51.3299,141744.0
2023-12-01 13:30:00,52.94,53.44,52.93,53.35,91012.0,51.3202,51.8049,51.3105,51.7177,91012.0
2023-12-01 14:00:00,53.33,53.61,53.2,53.61,89926.0,51.6983,51.9697,51.5723,51.9697,89926.0
2023-12-01 14:30:00,53.62,53.75,53.3,53.35,83638.0,51.9794,52.1054,51.6692,51.7177,83638.0
2023-12-01 15:00:00,53.33,53.48,53.19,53.41,78049.0,51.6983,51.8437,51.5626,51.7758,78049.0
2023-12-01 15:30:00,53.41,54.09,53.41,54.07,353609.0,51.7758,52.435,51.7758,52.4156,353609.0
2023-12-04 09:30:00,54.12,56.0,53.81,55.26,191541.0,52.4641,54.2866,52.1636,53.5692,191541.0
2023-12-04 10:00:00,55.23,55.52,54.78,54.91,111592.0,53.5402,53.8213,53.1039,53.2299,111592.0
2023-12-04 10:30:00,54.88,55.44,54.79,55.07,86791.0,53.2009,53.7437,53.1136,53.3851,86791.0
2023-12-04 11:00:00,55.08,55.79,55.01,55.51,69778.0,53.3947,54.083,53.3269,53.8116,69778.0
2023-12-04 11:30:00,55.49,55.69,55.37,55.62,37102.0,53.7922,53.9861,53.6759,53.9182,37102.0
2023-12-04 12:00:00,55.59,55.67,55.16,55.35,56651.0,53.8891,53.9667,53.4723,53.6565,56651.0
2023-12-04 12:30:00,55.36,55.67,55.22,55.53,55797.0,53.6662,53.9667,53.5305,53.831,55797.0
2023-12-04 13:00:00,55.54,55.56,55.04,55.06,46174.0,53.8407,53.8601,53.356,53.3754,46174.0
2023-12-04 13:30:00,55.03,55.27,54.94,55.13,43163.0,53.3463,53.5789,53.259,53.4432,43163.0
2023-12-04 14:00:00,55.13,55.32,55.03,55.04,53788.0,53.4432,53.6274,53.3463,53.356,53788.0
2023-12-04 14:30:00,55.04,55.37,55.03,55.36,61788.0,53.356,53.6759,53.3463,53.6662,61788.0
2023-12-04 15:00:00,55.38,55.58,55.38,55.42,65008.0,53.6856,53.8794,53.6856,53.7243,65008.0
2023-12-04 15:30:00,55.44,55.84,55.37,55.63,264083.0,53.7437,54.1315,53.6759,53.9279,264083.0
2023-12-05 09:30:00,55.4,55.42,54.01,54.51,97529.0,53.705,53.7243,52.3575,52.8422,97529.0
2023-12-05 10:00:00,54.49,54.79,54.03,54.35,72108.0,52.8228,53.1136,52.3769,52.6871,72108.0
2023-12-05 10:30:00,54.33,54.52,53.71,53.76,58937.0,52.6677,52.8519,52.0667,52.1151,58937.0
2023-12-05 11:00:00,53.73,53.92,53.22,53.38,68388.0,52.0861,52.2702,51.5917,51.7468,68388.0
2023-12-05 11:30:00,53.36,53.52,53.04,53.14,41153.0,51.7274,51.8825,51.4172,51.5141,41153.0
2023-12-05 12:00:00,53.15,53.35,52.8,52.83,34048.0,51.5238,51.7177,51.1845,51.2136,34048.0
2023-12-05 12:30:00,52.83,52.87,52.47,52.51,42776.0,51.2136,51.2524,50.8646,50.9034,42776.0
2023-12-05 13:00:00,52.54,52.71,52.32,52.6,47661.0,50.9325,51.0973,50.7192,50.9906,47661.0
2023-12-05 13:30:00,52.58,53.04,52.47,52.95,61959.0,50.9712,51.4172,50.8646,51.3299,61959.0
2023-12-05 14:00:00,52.93,52.95,52.67,52.9,33406.0,51.3105,51.3299,51.0585,51.2814,33406.0
2023-12-05 14:30:00,52.88,53.19,52.73,53.12,41379.0,51.2621,51.5626,51.1166,51.4947,41379.0
2023-12-05 15:00:00,53.08,53.22,52.94,53.19,40330.0,51.4559,51.5917,51.3202,51.5626,40330.0
2023-12-05 15:30:00,53.18,53.26,53.03,53.16,265950.0,51.5529,51.6304,51.4075,51.5335,265950.0
2023-12-06 09:30:00,53.9,54.81,53.4,54.7,96771.0,52.2508,53.133,51.7661,53.0264,96771.0
2023-12-06 10:00:00,54.76,55.32,54.66,54.86,79748.0,53.0845,53.6274,52.9876,53.1815,79748.0
2023-12-06 10:30:00,54.91,55.36,54.9,55.05,71110.0,53.2299,53.6662,53.2203,53.3657,71110.0
2023-12-06 11:00:00,55.09,55.43,54.91,55.22,49709.0,53.4044,53.734,53.2299,53.5305,49709.0
2023-12-06 11:30:00,55.23,55.25,54.93,55.14,43595.0,53.5402,53.5595,53.2493,53.4529,43595.0
2023-12-06 12:00:00,55.08,55.19,54.88,54.98,46011.0,53.3947,53.5014,53.2009,53.2978,46011.0
2023-12-06 12:30:00,54.98,55.14,54.76,54.77,45071.0,53.2978,53.4529,53.0845,53.0942,45071.0
2023-12-06 13:00:00,54.81,54.91,54.64,54.82,27951.0,53.133,53.2299,52.9682,53.1427,27951.0
2023-12-06 13:30:00,54.82,54.93,54.67,54.8,22633.0,53.1427,53.2493,52.9973,53.1233,22633.0
2023-12-06 14:00:00,54.8,54.82,54.63,54.68,23761.0,53.1233,53.1427,52.9585,53.007,23761.0
2023-12-06 14:30:00,54.68,54.79,54.5,54.51,51964.0,53.007,53.1136,52.8325,52.8422,51964.0
2023-12-06 15:00:00,54.52,54.7,54.4,54.69,196636.0,52.8519,53.0264,52.7356,53.0167,196636.0
2023-12-06 15:30:00,54.68,55.19,54.58,55.17,320720.0,53.007,53.5014,52.91,53.482,320720.0
2023-12-07 09:30:00,55.73,56.28,55.38,56.04,144582.0,54.0249,54.558,53.6856,54.3254,144582.0
2023-12-07 10:00:00,56.05,56.55,55.85,56.29,63626.0,54.3351,54.8198,54.1412,54.5677,63626.0
2023-12-07 10:30:00,56.36,56.45,55.53,55.9,335113.0,54.6356,54.7228,53.831,54.1897,335113.0
2023-12-07 11:00:00,55.96,56.05,55.72,56.0,42865.0,54.2478,54.3351,54.0152,54.2866,42865.0
2023-12-07 11:30:00,55.97,56.12,55.93,56.04,20668.0,54.2575,54.4029,54.2187,54.3254,20668.0
2023-12-07 12:00:00,56.05,56.11,55.85,55.92,29701.0,54.3351,54.3932,54.1412,54.209,29701.0
2023-12-07 12:30:00,55.91,56.1,55.84,56.09,54383.0,54.1994,54.3835,54.1315,54.3738,54383.0
2023-12-07 13:00:00,56.12,56.12,55.73,55.93,36360.0,54.4029,54.4029,54.0249,54.2187,36360.0
2023-12-07 13:30:00,55.96,56.14,55.93,56.05,31821.0,54.2478,54.4223,54.2187,54.3351,31821.0
2023-12-07 14:00:00,56.06,56.27,56.0,56.27,108316.0,54.3448,54.5483,54.2866,54.5483,108316.0
2023-12-07 14:30:00,56.27,56.53,55.8,55.93,83365.0,54.5483,54.8004,54.0927,54.2187,83365.0
2023-12-07 15:00:00,55.94,56.15,55.71,56.14,55565.0,54.2284,54.432,54.0055,54.4223,55565.0
2023-12-07 15:30:00,56.14,56.3,55.94,56.19,455890.0,54.4223,54.5774,54.2284,54.4708,455890.0
2023-12-08 09:30:00,56.31,56.49,55.91,56.1,27310.0,54.5871,54.7616,54.1994,54.3835,27310.0
2023-12-08 10:00:00,56.16,56.37,55.96,56.0,31878.0,54.4417,54.6453,54.2478,54.2866,31878.0
2023-12-08 10:30:00,56.02,56.19,55.71,55.82,41841.0,54.306,54.4708,54.0055,54.1121,41841.0
2023-12-08 11:00:00,55.82,56.09,55.59,55.79,293331.0,54.1121,54.3738,53.8891,54.083,293331.0
2023-12-08 11:30:00,55.79,55.85,55.45,55.61,340057.0,54.083,54.1412,53.7534,53.9085,340057.0
2023-12-08 12:00:00,55.62,55.7,55.34,55.38,289199.0,53.9182,53.9958,53.6468,53.6856,289199.0
2023-12-08 12:30:00,55.38,55.4,54.95,55.16,221099.0,53.6856,53.705,53.2687,53.4723,221099.0
2023-12-08 13:00:00,55.15,55.44,55.11,55.38,197435.0,53.4626,53.7437,53.4238,53.6856,197435.0
2023-12-08 13:30:00,55.38,55.83,55.15,55.8,230770.0,53.6856,54.1218,53.4626,54.0927,230770.0
2023-12-08 14:00:00,55.8,55.91,55.61,55.89,253825.0,54.0927,54.1994,53.9085,54.18,253825.0
2023-12-08 14:30:00,55.9,55.97,55.6,55.75,255744.0,54.1897,54.2575,53.8988,54.0442,255744.0
2023-12-08 15:00:00,55.76,56.2,55.75,56.19,240362.0,54.0539,54.4805,54.0442,54.4708,240362.0
2023-12-08 15:30:00,56.2,56.54,56.1,56.27,455198.0,54.4805,54.8101,54.3835,54.5483,455198.0
2023-12-11 09:30:00,56.24,57.07,56.19,56.8,47468.0,54.5193,55.3239,54.4708,55.0621,47468.0
2023-12-11 10:00:00,56.87,56.91,56.19,56.35,63498.0,55.13,55.1688,54.4708,54.6259,63498.0
2023-12-11 10:30:00,56.36,56.46,56.17,56.27,87468.0,54.6356,54.7325,54.4514,54.5483,87468.0
2023-12-11 11:00:00,56.3,56.38,56.05,56.24,25668.0,54.5774,54.655,54.3351,54.5193,25668.0
2023-12-11 11:30:00,56.26,56.43,56.19,56.38,29319.0,54.5386,54.7034,54.4708,54.655,29319.0
2023-12-11 12:00:00,56.36,56.42,56.21,56.32,25749.0,54.6356,54.6937,54.4902,54.5968,25749.0
2023-12-11 12:30:00,56.34,56.63,55.94,56.48,103616.0,54.6162,54.8973,54.2284,54.7519,103616.0
2023-12-11 13:00:00,56.51,59.22,56.5,58.26,650266.0,54.781,57.4081,54.7713,56.4774,650266.0
2023-12-11 13:30:00,58.27,58.67,57.89,58.54,168010.0,56.4871,56.8749,56.1188,56.7489,168010.0
2023-12-11 14:00:00,58.55,58.56,58.1,58.12,96541.0,56.7586,56.7683,56.3223,56.3417,96541.0
2023-12-11 14:30:00,58.12,58.15,57.74,57.78,47097.0,56.3417,56.3708,55.9734,56.0121,47097.0
2023-12-11 15:00:00,57.8,57.85,57.53,57.58,116111.0,56.0315,56.08,55.7698,55.8183,116111.0
2023-12-11 15:30:00,57.58,57.61,56.96,57.07,453160.0,55.8183,55.8473,55.2172,55.3239,453160.0
2023-12-12 09:30:00,56.77,56.8,55.94,56.06,73729.0,55.033,55.0621,54.2284,54.3448,73729.0
2023-12-12 10:00:00,56.11,56.23,55.97,56.2,68027.0,54.3932,54.5096,54.2575,54.4805,68027.0
2023-12-12 10:30:00,56.24,56.5,56.08,56.5,77669.0,54.5193,54.7713,54.3641,54.7713,77669.0
2023-12-12 11:00:00,56.46,56.5,56.02,56.07,62060.0,54.7325,54.7713,54.306,54.3545,62060.0
2023-12-12 11:30:00,56.08,56.34,56.03,56.25,48687.0,54.3641,54.6162,54.3157,54.5289,48687.0
2023-12-12 12:00:00,56.26,56.57,56.13,56.5,48849.0,54.5386,54.8392,54.4126,54.7713,48849.0
2023-12-12 12:30:00,56.5,56.7,56.4,56.67,82695.0,54.7713,54.9652,54.6744,54.9361,82695.0
2023-12-12 13:00:00,56.67,56.67,56.11,56.12,87975.0,54.9361,54.9361,54.3932,54.4029,87975.0
2023-12-12 13:30:00,56.16,56.19,56.03,56.07,58457.0,54.4417,54.4708,54.3157,54.3545,58457.0
2023-12-12 14:00:00,56.05,56.35,56.01,56.28,65305.0,54.3351,54.6259,54.2963,54.558,65305.0
2023-12-12 14:30:00,56.3,56.42,56.2,56.32,72684.0,54.5774,54.6937,54.4805,54.5968,72684.0
2023-12-12 15:00:00,56.32,56.64,56.27,56.27,81367.0,54.5968,54.907,54.5483,54.5483,81367.0
2023-12-12 15:30:00,56.27,56.32,56.07,56.24,253382.0,54.5483,54.5968,54.3545,54.5193,253382.0
2023-12-13 09:30:00,56.44,57.62,55.98,57.0,93836.0,54.7131,55.857,54.2672,55.256,93836.0
2023-12-13 10:00:00,57.02,57.67,56.73,57.12,117232.0,55.2754,55.9055,54.9943,55.3723,117232.0
2023-12-13 10:30:00,57.12,57.42,56.83,56.89,69112.0,55.3723,55.6631,55.0912,55.1494,69112.0
2023-12-13 11:00:00,56.93,57.41,56.93,57.15,23639.0,55.1881,55.6535,55.1881,55.4014,23639.0
2023-12-13 11:30:00,57.13,57.14,56.7,56.78,26890.0,55.382,55.3917,54.9652,55.0427,26890.0
2023-12-13 12:00:00,56.77,57.13,56.6,57.06,40484.0,55.033,55.382,54.8682,55.3142,40484.0
2023-12-13 12:30:00,57.07,57.29,57.06,57.2,34581.0,55.3239,55.5371,55.3142,55.4499,34581.0
2023-12-13 13:00:00,57.2,57.2,56.96,57.14,21278.0,55.4499,55.4499,55.2172,55.3917,21278.0
2023-12-13 13:30:00,57.14,57.16,56.97,57.05,27147.0,55.3917,55.4111,55.2269,55.3045,27147.0
2023-12-13 14:00:00,57.06,58.49,57.06,58.45,125706.0,55.3142,56.7004,55.3142,56.6616,125706.0
2023-12-13 14:30:00,58.47,59.93,58.44,59.91,201939.0,56.681,58.0964,56.6519,58.077,201939.0
2023-12-13 15:00:00,59.9,60.81,59.9,60.66,205715.0,58.0673,58.9494,58.0673,58.804,205715.0
2023-12-13 15:30:00,60.67,61.18,60.56,60.83,271941.0,58.8137,59.3081,58.7071,58.9688,271941.0
2023-12-14 09:30:00,62.32,65.6,61.99,64.75,413410.0,60.4132,63.5929,60.0933,62.7689,413410.0
2023-12-14 10:00:00,64.72,65.0,63.55,64.48,258166.0,62.7398,63.0112,61.6056,62.5071,258166.0
2023-12-14 10:30:00,64.57,64.79,64.08,64.56,208316.0,62.5944,62.8077,62.1194,62.5847,208316.0
2023-12-14 11:00:00,64.54,65.12,64.16,65.04,188155.0,62.5653,63.1276,62.1969,63.05,188155.0
2023-12-14 11:30:00,65.04,65.49,64.97,65.48,163845.0,63.05,63.4862,62.9821,63.4765,163845.0
2023-12-14 12:00:00,65.49,66.04,65.34,65.62,142499.0,63.4862,64.0194,63.3408,63.6123,142499.0
2023-12-14 12:30:00,65.61,65.69,64.4,64.42,127389.0,63.6026,63.6801,62.4296,62.449,127389.0
2023-12-14 13:00:00,64.4,64.83,63.94,64.42,107910.0,62.4296,62.8464,61.9837,62.449,107910.0
2023-12-14 13:30:00,64.38,64.6,63.81,63.92,71121.0,62.4102,62.6235,61.8576,61.9643,71121.0
2023-12-14 14:00:00,63.88,64.02,63.59,63.8,94375.0,61.9255,62.0612,61.6444,61.8479,94375.0
2023-12-14 14:30:00,63.8,64.26,63.65,64.21,64527.0,61.8479,62.2939,61.7025,62.2454,64527.0
2023-12-14 15:00:00,64.23,64.51,64.12,64.35,103693.0,62.2648,62.5362,62.1582,62.3811,103693.0
2023-12-14 15:30:00,64.36,64.51,63.89,63.97,303450.0,62.3908,62.5362,61.9352,62.0127,303450.0
2023-12-15 09:30:00,64.11,64.6,61.95,62.34,137177.0,62.1485,62.6235,60.0545,60.4326,137177.0
2023-12-15 10:00:00,62.38,62.81,61.89,62.77,84082.0,60.4714,60.8882,59.9964,60.8495,84082.0
2023-12-15 10:30:00,62.76,62.97,62.45,62.88,58401.0,60.8398,61.0433,60.5392,60.9561,58401.0
2023-12-15 11:00:00,62.88,63.04,62.24,62.28,68812.0,60.9561,61.1112,60.3357,60.3745,68812.0
2023-12-15 11:30:00,62.27,62.58,62.16,62.54,38981.0,60.3648,60.6653,60.2581,60.6265,38981.0
2023-12-15 12:00:00,62.58,62.62,62.36,62.52,46277.0,60.6653,60.704,60.452,60.6071,46277.0
2023-12-15 12:30:00,62.54,62.66,62.35,62.55,66703.0,60.6265,60.7428,60.4423,60.6362,66703.0
2023-12-15 13:00:00,62.52,62.68,62.4,62.68,44133.0,60.6071,60.7622,60.4908,60.7622,44133.0
2023-12-15 13:30:00,62.68,62.7,62.35,62.46,33042.0,60.7622,60.7816,60.4423,60.5489,33042.0
2023-12-15 14:00:00,62.46,62.7,62.38,62.62,49017.0,60.5489,60.7816,60.4714,60.704,49017.0
2023-12-15 14:30:00,62.61,62.77,62.51,62.57,35304.0,60.6944,60.8495,60.5974,60.6556,35304.0
2023-12-15 15:00:00,62.59,63.07,62.55,62.94,120391.0,60.675,61.1403,60.6362,61.0143,120391.0
2023-12-15 15:30:00,62.96,63.06,62.52,62.75,279004.0,61.0336,61.1306,60.6071,60.8301,279004.0
2023-12-18 09:30:00,62.77,62.87,61.76,61.91,88953.0,60.8495,60.9464,59.8704,60.0158,88953.0
2023-12-18 10:00:00,61.96,62.14,61.12,61.26,96221.0,60.0642,60.2387,59.2499,59.3857,96221.0
2023-12-18 10:30:00,61.28,61.47,60.81,60.85,126649.0,59.405,59.5892,58.9494,58.9882,126649.0
2023-12-18 11:00:00,60.85,60.93,60.03,60.23,102288.0,58.9882,59.0658,58.1933,58.3872,102288.0
2023-12-18 11:30:00,60.29,60.5,60.07,60.18,39298.0,58.4453,58.6489,58.2321,58.3387,39298.0
2023-12-18 12:00:00,60.17,60.72,60.17,60.56,58948.0,58.329,58.8622,58.329,58.7071,58948.0
2023-12-18 12:30:00,60.54,60.75,60.33,60.45,33836.0,58.6877,58.8913,58.4841,58.6004,33836.0
2023-12-18 13:00:00,60.44,60.58,60.22,60.37,51099.0,58.5907,58.7265,58.3775,58.5229,51099.0
2023-12-18 13:30:00,60.35,60.5,60.24,60.49,31615.0,58.5035,58.6489,58.3969,58.6392,31615.0
2023-12-18 14:00:00,60.51,60.55,60.05,60.13,46323.0,58.6586,58.6974,58.2127,58.2902,46323.0
2023-12-18 14:30:00,60.11,60.32,59.99,60.04,64915.0,58.2708,58.4744,58.1545,58.203,64915.0
2023-12-18 15:00:00,60.05,60.36,59.99,60.29,53213.0,58.2127,58.5132,58.1545,58.4453,53213.0
2023-12-18 15:30:00,60.29,60.72,60.25,60.66,198780.0,58.4453,58.8622,58.4066,58.804,198780.0
2023-12-19 09:30:00,61.07,61.9,60.8,61.03,44963.0,59.2015,60.0061,58.9397,59.1627,44963.0
2023-12-19 10:00:00,61.12,61.38,60.88,60.9,53122.0,59.2499,59.502,59.0173,59.0367,53122.0
2023-12-19 10:30:00,60.83,61.46,60.71,61.17,48205.0,58.9688,59.5795,58.8525,59.2984,48205.0
2023-12-19 11:00:00,61.15,61.17,60.84,61.09,38096.0,59.279,59.2984,58.9785,59.2209,38096.0
2023-12-19 11:30:00,61.05,61.1,60.67,60.7,43488.0,59.1821,59.2306,58.8137,58.8428,43488.0
2023-12-19 12:00:00,60.67,60.94,60.55,60.92,86326.0,58.8137,59.0755,58.6974,59.0561,86326.0
2023-12-19 12:30:00,61.04,61.31,61.03,61.25,45436.0,59.1724,59.4341,59.1627,59.376,45436.0
2023-12-19 13:00:00,61.24,61.24,60.79,60.85,60483.0,59.3663,59.3663,58.93,58.9882,60483.0
2023-12-19 13:30:00,60.85,60.97,60.59,60.71,52602.0,58.9882,59.1045,58.7362,58.8525,52602.0
2023-12-19 14:00:00,60.74,60.9,60.7,60.78,33774.0,58.8816,59.0367,58.8428,58.9203,33774.0
2023-12-19 14:30:00,60.77,60.78,60.42,60.57,38513.0,58.9107,58.9203,58.5714,58.7168,38513.0
2023-12-19 15:00:00,60.58,60.68,60.34,60.47,61076.0,58.7265,58.8234,58.4938,58.6198,61076.0
2023-12-19 15:30:00,60.45,60.92,60.41,60.86,172145.0,58.6004,59.0561,58.5617,58.9979,172145.0
2023-12-20 09:30:00,60.6,60.88,60.12,60.59,80356.0,58.7459,59.0173,58.2805,58.7362,80356.0
2023-12-20 10:00:00,60.59,61.05,60.57,60.72,39932.0,58.7362,59.1821,58.7168,58.8622,39932.0
2023-12-20 10:30:00,60.74,61.05,60.5,60.83,62753.0,58.8816,59.1821,58.6489,58.9688,62753.0
2023-12-20 11:00:00,60.76,61.01,60.6,60.9,29707.0,58.901,59.1433,58.7459,59.0367,29707.0
2023-12-20 11:30:00,60.9,60.91,60.68,60.91,26197.0,59.0367,59.0464,58.8234,59.0464,26197.0
2023-12-20 12:00:00,60.94,61.13,60.88,61.09,34855.0,59.0755,59.2596,59.0173,59.2209,34855.0
2023-12-20 12:30:00,61.07,61.26,60.92,61.04,56555.0,59.2015,59.3857,59.0561,59.1724,56555.0
2023-12-20 13:00:00,61.05,61.25,60.97,61.12,35826.0,59.1821,59.376,59.1045,59.2499,35826.0
2023-12-20 13:30:00,61.12,61.35,61.11,61.29,61711.0,59.2499,59.4729,59.2402,59.4147,61711.0
2023-12-20 14:00:00,61.27,61.3,61.07,61.09,86609.0,59.3954,59.4244,59.2015,59.2209,86609.0
2023-12-20 14:30:00,61.09,61.09,60.33,60.44,274884.0,59.2209,59.2209,58.4841,58.5907,274884.0
2023-12-20 15:00:00,60.4,60.64,59.84,60.15,85506.0,58.552,58.7846,58.0091,58.3096,85506.0
2023-12-20 15:30:00,60.11,60.25,59.44,59.45,229577.0,58.2708,58.4066,57.6213,57.631,229577.0
2023-12-21 09:30:00,60.92,61.22,60.14,60.44,56503.0,59.0561,59.3469,58.2999,58.5907,56503.0
2023-12-21 10:00:00,60.16,60.65,59.84,60.18,59996.0,58.3193,58.7943,58.0091,58.3387,59996.0
2023-12-21 10:30:00,60.17,60.93,60.11,60.91,51972.0,58.329,59.0658,58.2708,59.0464,51972.0
2023-12-21 11:00:00,60.93,60.93,60.15,60.3,37159.0,59.0658,59.0658,58.3096,58.455,37159.0
2023-12-21 11:30:00,60.29,60.56,60.18,60.36,20647.0,58.4453,58.7071,58.3387,58.5132,20647.0
2023-12-21 12:00:00,60.3,60.33,59.81,59.9,24896.0,58.455,58.4841,57.98,58.0673,24896.0
2023-12-21 12:30:00,59.9,60.03,59.65,59.74,26053.0,58.0673,58.1933,57.8249,57.9122,26053.0
2023-12-21 13:00:00,59.75,59.9,59.54,59.85,30932.0,57.9219,58.0673,57.7183,58.0188,30932.0
2023-12-21 13:30:00,59.86,60.07,59.81,60.07,21227.0,58.0285,58.2321,57.98,58.2321,21227.0
2023-12-21 14:00:00,60.07,60.12,59.82,59.93,15484.0,58.2321,58.2805,57.9897,58.0964,15484.0
2023-12-21 14:30:00,59.92,60.27,59.89,60.27,27555.0,58.0867,58.4259,58.0576,58.4259,27555.0
2023-12-21 15:00:00,60.28,60.44,60.11,60.31,23372.0,58.4356,58.5907,58.2708,58.4647,23372.0
2023-12-21 15:30:00,60.31,60.72,60.26,60.7,133196.0,58.4647,58.8622,58.4163,58.8428,133196.0
2023-12-22 09:30:00,60.15,61.93,60.15,61.21,84077.0,58.3096,60.0352,58.3096,59.3372,84077.0
2023-12-22 10:00:00,61.21,61.26,60.82,61.21,76309.0,59.3372,59.3857,58.9591,59.3372,76309.0
2023-12-22 10:30:00,61.23,61.47,60.95,60.96,31201.0,59.3566,59.5892,59.0851,59.0948,31201.0
2023-12-22 11:00:00,61.0,61.22,60.92,61.12,54466.0,59.1336,59.3469,59.0561,59.2499,54466.0
2023-12-22 11:30:00,61.15,61.52,61.12,61.4,22670.0,59.279,59.6377,59.2499,59.5214,22670.0
2023-12-22 12:00:00,61.35,61.4,61.21,61.38,27574.0,59.4729,59.5214,59.3372,59.502,27574.0
2023-12-22 12:30:00,61.37,61.61,61.33,61.47,18309.0,59.4923,59.725,59.4535,59.5892,18309.0
2023-12-22 13:00:00,61.47,61.52,61.4,61.45,26449.0,59.5892,59.6377,59.5214,59.5698,26449.0
2023-12-22 13:30:00,61.45,61.53,61.38,61.43,16642.0,59.5698,59.6474,59.502,59.5505,16642.0
2023-12-22 14:00:00,61.35,61.35,61.14,61.21,93083.0,59.4729,59.4729,59.2693,59.3372,93083.0
2023-12-22 14:30:00,61.2,61.7,61.1,61.48,50784.0,59.3275,59.8122,59.2306,59.5989,50784.0
2023-12-22 15:00:00,61.51,61.57,61.27,61.43,77994.0,59.628,59.6862,59.3954,59.5505,77994.0
2023-12-22 15:30:00,61.44,61.5,61.22,61.25,189733.0,59.5602,59.6183,59.3469,59.376,189733.0
2023-12-26 09:30:00,61.24,61.51,60.89,60.99,57787.0,59.3663,59.628,59.027,59.1239,57787.0
2023-12-26 10:00:00,60.96,61.09,60.75,61.01,53016.0,59.0948,59.2209,58.8913,59.1433,53016.0
2023-12-26 10:30:00,61.0,61.21,60.79,61.04,58903.0,59.1336,59.3372,58.93,59.1724,58903.0
2023-12-26 11:00:00,61.03,61.16,60.81,61.14,44957.0,59.1627,59.2887,58.9494,59.2693,44957.0
2023-12-26 11:30:00,61.15,61.3,61.12,61.29,29543.0,59.279,59.4244,59.2499,59.4147,29543.0
2023-12-26 12:00:00,61.22,61.29,61.14,61.19,32461.0,59.3469,59.4147,59.2693,59.3178,32461.0
2023-12-26 12:30:00,61.21,61.24,61.14,61.18,33858.0,59.3372,59.3663,59.2693,59.3081,33858.0
2023-12-26 13:00:00,61.18,61.33,61.18,61.25,27164.0,59.3081,59.4535,59.3081,59.376,27164.0
2023-12-26 13:30:00,61.28,61.3,61.18,61.19,20511.0,59.405,59.4244,59.3081,59.3178,20511.0
2023-12-26 14:00:00,61.2,61.32,61.17,61.31,41269.0,59.3275,59.4438,59.2984,59.4341,41269.0
2023-12-26 14:30:00,61.31,61.49,61.22,61.36,38735.0,59.4341,59.6086,59.3469,59.4826,38735.0
2023-12-26 15:00:00,61.34,61.56,61.31,61.51,38396.0,59.4632,59.6765,59.4341,59.628,38396.0
2023-12-26 15:30:00,61.51,61.57,60.9,60.92,197569.0,59.628,59.6862,59.0367,59.0561,197569.0
2023-12-27 09:30:00,61.22,61.53,60.94,61.23,73005.0,59.3469,59.6474,59.0755,59.3566,73005.0
2023-12-27 10:00:00,61.31,61.53,61.08,61.17,42060.0,59.4341,59.6474,59.2112,59.2984,42060.0
2023-12-27 10:30:00,61.16,61.16,60.9,61.02,80217.0,59.2887,59.2887,59.0367,59.153,80217.0
2023-12-27 11:00:00,61.0,61.41,61.0,61.22,30321.0,59.1336,59.5311,59.1336,59.3469,30321.0
2023-12-27 11:30:00,61.22,61.43,61.19,61.19,24926.0,59.3469,59.5505,59.3178,59.3178,24926.0
2023-12-27 12:00:00,61.19,61.33,61.12,61.15,25972.0,59.3178,59.4535,59.2499,59.279,25972.0
2023-12-27 12:30:00,61.14,61.29,61.08,61.25,33468.0,59.2693,59.4147,59.2112,59.376,33468.0
2023-12-27 13:00:00,61.27,61.51,61.1,61.51,59659.0,59.3954,59.628,59.2306,59.628,59659.0
2023-12-27 13:30:00,61.5,61.5,61.07,61.14,33158.0,59.6183,59.6183,59.2015,59.2693,33158.0
2023-12-27 14:00:00,61.12,61.16,61.0,61.13,66577.0,59.2499,59.2887,59.1336,59.2596,66577.0
2023-12-27 14:30:00,61.1,61.13,60.99,61.07,63535.0,59.2306,59.2596,59.1239,59.2015,63535.0
2023-12-27 15:00:00,61.07,61.16,61.0,61.1,64695.0,59.2015,59.2887,59.1336,59.2306,64695.0
2023-12-27 15:30:00,61.12,61.56,61.01,61.56,247326.0,59.2499,59.6765,59.1433,59.6765,247326.0
2023-12-28 09:30:00,61.31,62.15,61.24,61.78,44642.0,59.4341,60.2484,59.3663,59.8897,44642.0
2023-12-28 10:00:00,61.79,61.79,61.21,61.43,35399.0,59.8994,59.8994,59.3372,59.5505,35399.0
2023-12-28 10:30:00,61.41,61.49,61.08,61.2,41501.0,59.5311,59.6086,59.2112,59.3275,41501.0
2023-12-28 11:00:00,61.17,61.23,61.02,61.08,33013.0,59.2984,59.3566,59.153,59.2112,33013.0
2023-12-28 11:30:00,61.06,61.23,60.97,61.16,31081.0,59.1918,59.3566,59.1045,59.2887,31081.0
2023-12-28 12:00:00,61.17,61.26,61.07,61.08,17007.0,59.2984,59.3857,59.2015,59.2112,17007.0
2023-12-28 12:30:00,61.08,61.2,61.01,61.16,37050.0,59.2112,59.3275,59.1433,59.2887,37050.0
2023-12-28 13:00:00,61.19,61.28,61.04,61.24,26899.0,59.3178,59.405,59.1724,59.3663,26899.0
2023-12-28 13:30:00,61.22,61.27,61.12,61.2,26932.0,59.3469,59.3954,59.2499,59.3275,26932.0
2023-12-28 14:00:00,61.21,61.36,61.19,61.33,40189.0,59.3372,59.4826,59.3178,59.4535,40189.0
2023-12-28 14:30:00,61.31,61.37,61.24,61.27,31942.0,59.4341,59.4923,59.3663,59.3954,31942.0
2023-12-28 15:00:00,61.27,61.47,61.25,61.45,30232.0,59.3954,59.5892,59.376,59.5698,30232.0
2023-12-28 15:30:00,61.46,61.58,61.38,61.52,112038.0,59.5795,59.6959,59.502,59.6377,112038.0
2023-12-29 09:30:00,61.15,61.37,60.99,61.19,69404.0,59.279,59.4923,59.1239,59.3178,69404.0
2023-12-29 10:00:00,61.17,61.28,60.99,61.07,82443.0,59.2984,59.405,59.1239,59.2015,82443.0
2023-12-29 10:30:00,61.07,61.34,60.9,61.22,101028.0,59.2015,59.4632,59.0367,59.3469,101028.0
2023-12-29 11:00:00,61.18,61.26,60.82,60.91,171172.0,59.3081,59.3857,58.9591,59.0464,171172.0
2023-12-29 11:30:00,60.92,61.19,60.79,61.05,58492.0,59.0561,59.3178,58.93,59.1821,58492.0
2023-12-29 12:00:00,61.07,61.13,60.97,61.06,55089.0,59.2015,59.2596,59.1045,59.1918,55089.0
2023-12-29 12:30:00,61.05,61.14,60.99,61.12,32241.0,59.1821,59.2693,59.1239,59.2499,32241.0
2023-12-29 13:00:00,61.1,61.28,61.01,61.05,29338.0,59.2306,59.405,59.1433,59.1821,29338.0
2023-12-29 13:30:00,61.08,61.27,61.06,61.23,28323.0,59.2112,59.3954,59.1918,59.3566,28323.0
2023-12-29 14:00:00,61.24,61.32,61.17,61.24,24234.0,59.3663,59.4438,59.2984,59.3663,24234.0
2023-12-29 14:30:00,61.24,61.24,61.04,61.05,27040.0,59.3663,59.3663,59.1724,59.1821,27040.0
2023-12-29 15:00:00,61.06,61.12,61.0,61.11,40143.0,59.1918,59.2499,59.1336,59.2402,40143.0
2023-12-29 15:30:00,61.11,61.13,60.98,61.0,230690.0,59.2402,59.2596,59.1142,59.1336,230690.0
2024-01-02 09:30:00,60.95,61.45,60.48,61.32,88409.0,59.0851,59.5698,58.6295,59.4438,88409.0
2024-01-02 10:00:00,61.33,62.97,61.31,62.95,100681.0,59.4535,61.0433,59.4341,61.024,100681.0
2024-01-02 10:30:00,63.0,63.67,62.48,63.07,66653.0,61.0724,61.7219,60.5683,61.1403,66653.0
2024-01-02 11:00:00,63.07,63.4,62.82,62.98,46416.0,61.1403,61.4602,60.8979,61.053,46416.0
2024-01-02 11:30:00,62.98,63.24,62.82,63.15,23020.0,61.053,61.3051,60.8979,61.2178,23020.0
2024-01-02 12:00:00,63.18,63.65,63.16,63.57,53940.0,61.2469,61.7025,61.2275,61.625,53940.0
2024-01-02 12:30:00,63.54,63.6,63.27,63.54,37776.0,61.5959,61.6541,61.3342,61.5959,37776.0
2024-01-02 13:00:00,63.5,63.6,63.28,63.29,40035.0,61.5571,61.6541,61.3439,61.3535,40035.0
2024-01-02 13:30:00,63.26,63.47,63.11,63.14,34340.0,61.3245,61.528,61.1791,61.2081,34340.0
2024-01-02 14:00:00,63.14,63.16,62.65,62.78,70061.0,61.2081,61.2275,60.7331,60.8592,70061.0
2024-01-02 14:30:00,62.76,62.76,62.24,62.37,65756.0,60.8398,60.8398,60.3357,60.4617,65756.0
2024-01-02 15:00:00,62.34,62.34,61.99,62.05,35815.0,60.4326,60.4326,60.0933,60.1515,35815.0
2024-01-02 15:30:00,62.04,62.07,61.72,61.96,187060.0,60.1418,60.1709,59.8316,60.0642,187060.0
2024-01-03 09:30:00,61.18,61.47,60.82,61.1,96551.0,59.3081,59.5892,58.9591,59.2306,96551.0
2024-01-03 10:00:00,61.1,61.56,60.99,61.43,63551.0,59.2306,59.6765,59.1239,59.5505,63551.0
2024-01-03 10:30:00,61.41,61.51,60.95,61.31,167001.0,59.5311,59.628,59.0851,59.4341,167001.0
2024-01-03 11:00:00,61.31,61.69,61.27,61.64,42142.0,59.4341,59.8025,59.3954,59.754,42142.0
2024-01-03 11:30:00,61.64,61.99,61.6,61.96,43901.0,59.754,60.0933,59.7153,60.0642,43901.0
2024-01-03 12:00:00,61.97,62.0,61.75,61.87,35162.0,60.0739,60.103,59.8607,59.977,35162.0
2024-01-03 12:30:00,61.85,62.56,61.84,62.54,57716.0,59.9576,60.6459,59.9479,60.6265,57716.0
2024-01-03 13:00:00,62.58,63.06,62.55,62.91,61698.0,60.6653,61.1306,60.6362,60.9852,61698.0
2024-01-03 13:30:00,62.92,62.92,62.4,62.4,26586.0,60.9949,60.9949,60.4908,60.4908,26586.0
2024-01-03 14:00:00,62.38,62.51,61.77,62.1,47730.0,60.4714,60.5974,59.8801,60.2,47730.0
2024-01-03 14:30:00,62.14,62.2,61.62,61.62,27801.0,60.2387,60.2969,59.7346,59.7346,27801.0
2024-01-03 15:00:00,61.58,61.58,61.0,61.13,112231.0,59.6959,59.6959,59.1336,59.2596,112231.0
2024-01-03 15:30:00,61.17,61.28,60.99,61.01,340232.0,59.2984,59.405,59.1239,59.1433,340232.0
2024-01-04 09:30:00,60.83,61.52,60.56,60.98,56915.0,58.9688,59.6377,58.7071,59.1142,56915.0
2024-01-04 10:00:00,61.05,61.19,60.85,61.04,109583.0,59.1821,59.3178,58.9882,59.1724,109583.0
2024-01-04 10:30:00,61.04,61.24,60.71,60.72,171558.0,59.1724,59.3663,58.8525,58.8622,171558.0
2024-01-04 11:00:00,60.7,60.7,60.2,60.63,77671.0,58.8428,58.8428,58.3581,58.7749,77671.0
2024-01-04 11:30:00,60.64,60.71,60.4,60.58,105472.0,58.7846,58.8525,58.552,58.7265,105472.0
2024-01-04 12:00:00,60.54,60.73,60.44,60.54,41802.0,58.6877,58.8719,58.5907,58.6877,41802.0
2024-01-04 12:30:00,60.5,60.76,60.48,60.72,38036.0,58.6489,58.901,58.6295,58.8622,38036.0
2024-01-04 13:00:00,60.72,60.83,60.49,60.51,29044.0,58.8622,58.9688,58.6392,58.6586,29044.0
2024-01-04 13:30:00,60.51,60.66,60.48,60.57,27800.0,58.6586,58.804,58.6295,58.7168,27800.0
2024-01-04 14:00:00,60.56,60.66,60.41,60.43,46918.0,58.7071,58.804,58.5617,58.5811,46918.0
2024-01-04 14:30:00,60.44,60.53,60.21,60.33,50550.0,58.5907,58.678,58.3678,58.4841,50550.0
2024-01-04 15:00:00,60.34,60.84,60.23,60.83,51983.0,58.4938,58.9785,58.3872,58.9688,51983.0
2024-01-04 15:30:00,60.86,61.08,60.48,60.51,230990.0,58.9979,59.2112,58.6295,58.6586,230990.0
2024-01-05 09:30:00,60.5,61.26,60.27,61.21,63483.0,58.6489,59.3857,58.4259,59.3372,63483.0
2024-01-05 10:00:00,61.3,62.9,61.25,62.53,64653.0,59.4244,60.9755,59.376,60.6168,64653.0
2024-01-05 10:30:00,62.57,62.69,62.29,62.42,25127.0,60.6556,60.7719,60.3841,60.5102,25127.0
2024-01-05 11:00:00,62.4,62.59,61.67,61.81,37216.0,60.4908,60.675,59.7831,59.9188,37216.0
2024-01-05 11:30:00,61.83,61.85,61.49,61.83,24902.0,59.9382,59.9576,59.6086,59.9382,24902.0
2024-01-05 12:00:00,61.85,61.88,61.23,61.51,28955.0,59.9576,59.9867,59.3566,59.628,28955.0
2024-01-05 12:30:00,61.56,61.6,61.33,61.49,26827.0,59.6765,59.7153,59.4535,59.6086,26827.0
2024-01-05 13:00:00,61.54,61.67,61.22,61.66,27180.0,59.6571,59.7831,59.3469,59.7734,27180.0
2024-01-05 13:30:00,61.68,61.86,61.65,61.74,33193.0,59.7928,59.9673,59.7637,59.851,33193.0
2024-01-05 14:00:00,61.76,62.11,61.72,61.75,37629.0,59.8704,60.2097,59.8316,59.8607,37629.0
2024-01-05 14:30:00,61.71,61.74,61.36,61.52,51399.0,59.8219,59.851,59.4826,59.6377,51399.0
2024-01-05 15:00:00,61.51,62.01,61.51,62.01,19152.0,59.628,60.1127,59.628,60.1127,19152.0
2024-01-05 15:30:00,62.0,62.01,61.44,61.5,172800.0,60.103,60.1127,59.5602,59.6183,172800.0
2024-01-08 09:30:00,61.19,62.33,60.85,62.27,68008.0,59.3178,60.4229,58.9882,60.3648,68008.0
2024-01-08 10:00:00,62.2,62.28,61.88,62.07,40829.0,60.2969,60.3745,59.9867,60.1709,40829.0
2024-01-08 10:30:00,62.07,62.61,62.06,62.15,44042.0,60.1709,60.6944,60.1612,60.2484,44042.0
2024-01-08 11:00:00,62.19,62.21,61.92,61.92,27119.0,60.2872,60.3066,60.0255,60.0255,27119.0
2024-01-08 11:30:00,61.95,61.96,61.64,61.69,29386.0,60.0545,60.0642,59.754,59.8025,29386.0
2024-01-08 12:00:00,61.67,61.69,61.35,61.52,30819.0,59.7831,59.8025,59.4729,59.6377,30819.0
2024-01-08 12:30:00,61.54,61.98,61.53,61.98,34068.0,59.6571,60.0836,59.6474,60.0836,34068.0
2024-01-08 13:00:00,62.05,62.13,61.83,61.83,21386.0,60.1515,60.229,59.9382,59.9382,21386.0
2024-01-08 13:30:00,61.82,62.02,61.77,61.93,24633.0,59.9285,60.1224,59.8801,60.0352,24633.0
2024-01-08 14:00:00,61.89,61.91,61.62,61.79,33620.0,59.9964,60.0158,59.7346,59.8994,33620.0
2024-01-08 14:30:00,61.79,61.88,61.66,61.81,35205.0,59.8994,59.9867,59.7734,59.9188,35205.0
2024-01-08 15:00:00,61.84,62.04,61.79,61.89,40418.0,59.9479,60.1418,59.8994,59.9964,40418.0
2024-01-08 15:30:00,61.88,62.18,61.82,61.94,187415.0,59.9867,60.2775,59.9285,60.0449,187415.0
2024-01-09 09:30:00,61.61,62.22,61.07,61.96,44833.0,59.725,60.3163,59.2015,60.0642,44833.0
2024-01-09 10:00:00,62.04,62.32,61.92,62.15,32645.0,60.1418,60.4132,60.0255,60.2484,32645.0
2024-01-09 10:30:00,62.12,62.22,61.79,61.85,24719.0,60.2193,60.3163,59.8994,59.9576,24719.0
2024-01-09 11:00:00,61.86,62.02,61.8,61.96,21828.0,59.9673,60.1224,59.9091,60.0642,21828.0
2024-01-09 11:30:00,61.98,62.05,61.69,61.74,19349.0,60.0836,60.1515,59.8025,59.851,19349.0
2024-01-09 12:00:00,61.76,61.9,61.68,61.75,31516.0,59.8704,60.0061,59.7928,59.8607,31516.0
2024-01-09 12:30:00,61.77,61.8,61.47,61.57,22665.0,59.8801,59.9091,59.5892,59.6862,22665.0
2024-01-09 13:00:00,61.55,61.85,61.48,61.55,40455.0,59.6668,59.9576,59.5989,59.6668,40455.0
2024-01-09 13:30:00,61.55,61.84,61.5,61.73,32028.0,59.6668,59.9479,59.6183,59.8413,32028.0
2024-01-09 14:00:00,61.76,61.79,61.47,61.52,21369.0,59.8704,59.8994,59.5892,59.6377,21369.0
2024-01-09 14:30:00,61.5,61.56,61.35,61.46,36232.0,59.6183,59.6765,59.4729,59.5795,36232.0
2024-01-09 15:00:00,61.48,61.61,61.42,61.5,35042.0,59.5989,59.725,59.5408,59.6183,35042.0
2024-01-09 15:30:00,61.53,61.53,61.25,61.42,158885.0,59.6474,59.6474,59.376,59.5408,158885.0
2024-01-10 09:30:00,61.29,62.46,61.08,62.01,95152.0,59.4147,60.5489,59.2112,60.1127,95152.0
2024-01-10 10:00:00,61.92,62.14,61.63,61.69,78968.0,60.0255,60.2387,59.7443,59.8025,78968.0
2024-01-10 10:30:00,61.7,61.8,61.47,61.69,51792.0,59.8122,59.9091,59.5892,59.8025,51792.0
2024-01-10 11:00:00,61.73,61.84,61.43,61.52,33270.0,59.8413,59.9479,59.5505,59.6377,33270.0
2024-01-10 11:30:00,61.51,61.51,61.26,61.38,49629.0,59.628,59.628,59.3857,59.502,49629.0
2024-01-10 12:00:00,61.35,61.4,61.23,61.25,49925.0,59.4729,59.5214,59.3566,59.376,49925.0
2024-01-10 12:30:00,61.25,61.36,61.08,61.08,44024.0,59.376,59.4826,59.2112,59.2112,44024.0
2024-01-10 13:00:00,61.05,61.22,60.92,60.96,61002.0,59.1821,59.3469,59.0561,59.0948,61002.0
2024-01-10 13:30:00,60.97,60.97,60.7,60.93,32339.0,59.1045,59.1045,58.8428,59.0658,32339.0
2024-01-10 14:00:00,60.92,61.15,60.82,61.05,30220.0,59.0561,59.279,58.9591,59.1821,30220.0
2024-01-10 14:30:00,61.01,61.1,60.96,61.0,41782.0,59.1433,59.2306,59.0948,59.1336,41782.0
2024-01-10 15:00:00,61.02,61.18,60.8,60.8,44935.0,59.153,59.3081,58.9397,58.9397,44935.0
2024-01-10 15:30:00,60.8,60.99,60.57,60.99,125732.0,58.9397,59.1239,58.7168,59.1239,125732.0
2024-01-11 09:30:00,60.63,61.48,60.27,61.01,74082.0,59.0103,59.8376,58.6599,59.3801,74082.0
2024-01-11 10:00:00,61.03,61.73,60.9,61.15,144597.0,59.3996,60.0809,59.2731,59.5164,144597.0
2024-01-11 10:30:00,61.24,61.36,61.02,61.25,43408.0,59.604,59.7208,59.3899,59.6137,43408.0
2024-01-11 11:00:00,61.29,61.48,61.08,61.35,33064.0,59.6527,59.8376,59.4483,59.7111,33064.0
2024-01-11 11:30:00,61.33,61.43,61.18,61.43,36619.0,59.6916,59.7889,59.5456,59.7889,36619.0
2024-01-11 12:00:00,61.42,61.65,61.36,61.49,31165.0,59.7792,60.003,59.7208,59.8473,31165.0
2024-01-11 12:30:00,61.49,61.82,61.47,61.66,40210.0,59.8473,60.1685,59.8279,60.0128,40210.0
2024-01-11 13:00:00,61.67,61.92,61.67,61.68,20670.0,60.0225,60.2658,60.0225,60.0322,20670.0
2024-01-11 13:30:00,61.72,62.02,61.66,61.98,19448.0,60.0712,60.3632,60.0128,60.3242,19448.0
2024-01-11 14:00:00,62.0,62.23,61.92,62.19,25369.0,60.3437,60.5676,60.2658,60.5286,25369.0
2024-01-11 14:30:00,62.21,62.29,62.08,62.28,20573.0,60.5481,60.626,60.4216,60.6162,20573.0
2024-01-11 15:00:00,62.26,62.6,62.22,62.5,61684.0,60.5968,60.9277,60.5578,60.8303,61684.0
2024-01-11 15:30:00,62.5,62.65,62.23,62.41,142813.0,60.8303,60.9763,60.5676,60.7427,142813.0
2024-01-12 09:30:00,62.81,64.22,62.81,63.63,152799.0,61.1321,62.5044,61.1321,61.9302,152799.0
2024-01-12 10:00:00,63.64,63.64,61.89,62.05,64221.0,61.9399,61.9399,60.2366,60.3924,64221.0
2024-01-12 10:30:00,62.02,62.36,62.02,62.23,32616.0,60.3632,60.6941,60.3632,60.5676,32616.0
2024-01-12 11:00:00,62.2,62.8,62.1,62.72,32296.0,60.5384,61.1223,60.441,61.0445,32296.0
2024-01-12 11:30:00,62.73,62.84,62.4,62.66,27204.0,61.0542,61.1613,60.733,60.9861,27204.0
2024-01-12 12:00:00,62.67,62.67,62.07,62.1,21384.0,60.9958,60.9958,60.4118,60.441,21384.0
2024-01-12 12:30:00,62.05,62.1,61.66,61.76,30464.0,60.3924,60.441,60.0128,60.1101,30464.0
2024-01-12 13:00:00,61.8,61.95,61.72,61.87,18494.0,60.149,60.295,60.0712,60.2172,18494.0
2024-01-12 13:30:00,61.87,62.05,61.71,62.0,23086.0,60.2172,60.3924,60.0614,60.3437,23086.0
2024-01-12 14:00:00,61.99,62.08,61.87,62.01,25850.0,60.334,60.4216,60.2172,60.3534,25850.0
2024-01-12 14:30:00,61.99,62.1,61.62,61.73,69328.0,60.334,60.441,59.9739,60.0809,69328.0
2024-01-12 15:00:00,61.73,62.0,61.68,61.75,44141.0,60.0809,60.3437,60.0322,60.1004,44141.0
2024-01-12 15:30:00,61.74,61.83,61.3,61.3,165742.0,60.0906,60.1782,59.6624,59.6624,165742.0
2024-01-16 09:30:00,61.0,61.7,60.82,61.05,61341.0,59.3704,60.0517,59.1952,59.4191,61341.0
2024-01-16 10:00:00,61.03,61.32,60.84,61.25,41558.0,59.3996,59.6819,59.2147,59.6137,41558.0
2024-01-16 10:30:00,61.25,61.91,61.14,61.74,31237.0,59.6137,60.2561,59.5067,60.0906,31237.0
2024-01-16 11:00:00,61.77,61.91,61.32,61.68,27084.0,60.1198,60.2561,59.6819,60.0322,27084.0
2024-01-16 11:30:00,61.72,61.99,61.72,61.88,18520.0,60.0712,60.334,60.0712,60.2269,18520.0
2024-01-16 12:00:00,61.88,61.88,61.48,61.5,13369.0,60.2269,60.2269,59.8376,59.8571,13369.0
2024-01-16 12:30:00,61.5,61.71,61.32,61.66,20498.0,59.8571,60.0614,59.6819,60.0128,20498.0
2024-01-16 13:00:00,61.64,61.95,61.59,61.94,24268.0,59.9933,60.295,59.9447,60.2853,24268.0
2024-01-16 13:30:00,61.96,62.03,61.61,61.69,42058.0,60.3048,60.3729,59.9641,60.042,42058.0
2024-01-16 14:00:00,61.7,61.72,61.46,61.5,27346.0,60.0517,60.0712,59.8181,59.8571,27346.0
2024-01-16 14:30:00,61.51,61.75,61.48,61.75,29688.0,59.8668,60.1004,59.8376,60.1004,29688.0
2024-01-16 15:00:00,61.78,61.78,61.22,61.32,33181.0,60.1296,60.1296,59.5845,59.6819,33181.0
2024-01-16 15:30:00,61.38,61.52,61.1,61.4,150652.0,59.7403,59.8765,59.4677,59.7597,150652.0
2024-01-17 09:30:00,60.74,61.99,60.61,61.16,51383.0,59.1174,60.334,58.9908,59.5261,51383.0
2024-01-17 10:00:00,61.21,61.52,61.08,61.08,27205.0,59.5748,59.8765,59.4483,59.4483,27205.0
2024-01-17 10:30:00,61.08,61.27,61.0,61.18,32006.0,59.4483,59.6332,59.3704,59.5456,32006.0
2024-01-17 11:00:00,61.21,61.32,60.8,60.87,43848.0,59.5748,59.6819,59.1758,59.2439,43848.0
2024-01-17 11:30:00,60.84,61.14,60.71,60.75,21261.0,59.2147,59.5067,59.0882,59.1271,21261.0
2024-01-17 12:00:00,60.79,61.15,60.75,61.12,56893.0,59.166,59.5164,59.1271,59.4872,56893.0
2024-01-17 12:30:00,61.14,61.14,60.84,60.87,27838.0,59.5067,59.5067,59.2147,59.2439,27838.0
2024-01-17 13:00:00,60.88,60.97,60.65,60.73,22993.0,59.2536,59.3412,59.0298,59.1076,22993.0
2024-01-17 13:30:00,60.72,60.72,60.4,60.55,35288.0,59.0979,59.0979,58.7864,58.9324,35288.0
2024-01-17 14:00:00,60.57,60.77,60.51,60.68,22175.0,58.9519,59.1466,58.8935,59.059,22175.0
2024-01-17 14:30:00,60.67,60.91,60.67,60.89,20017.0,59.0492,59.2828,59.0492,59.2634,20017.0
2024-01-17 15:00:00,60.89,61.06,60.83,60.98,22896.0,59.2634,59.4288,59.205,59.3509,22896.0
2024-01-17 15:30:00,60.99,61.13,60.74,61.01,147920.0,59.3607,59.4969,59.1174,59.3801,147920.0
2024-01-18 09:30:00,60.94,61.67,60.94,61.47,53182.0,59.312,60.0225,59.312,59.8279,53182.0
2024-01-18 10:00:00,61.48,62.17,61.31,62.09,46161.0,59.8376,60.5092,59.6721,60.4313,46161.0
2024-01-18 10:30:00,62.11,62.28,61.32,61.38,45275.0,60.4508,60.6162,59.6819,59.7403,45275.0
2024-01-18 11:00:00,61.31,61.61,61.17,61.6,77375.0,59.6721,59.9641,59.5359,59.9544,77375.0
2024-01-18 11:30:00,61.63,61.75,61.47,61.72,24634.0,59.9836,60.1004,59.8279,60.0712,24634.0
2024-01-18 12:00:00,61.7,61.73,61.3,61.35,31732.0,60.0517,60.0809,59.6624,59.7111,31732.0
2024-01-18 12:30:00,61.3,61.46,61.19,61.46,21589.0,59.6624,59.8181,59.5553,59.8181,21589.0
2024-01-18 13:00:00,61.47,61.59,61.4,61.53,26645.0,59.8279,59.9447,59.7597,59.8863,26645.0
2024-01-18 13:30:00,61.54,61.83,61.48,61.62,50693.0,59.896,60.1782,59.8376,59.9739,50693.0
2024-01-18 14:00:00,61.64,62.25,61.61,62.22,37268.0,59.9933,60.587,59.9641,60.5578,37268.0
2024-01-18 14:30:00,62.25,62.31,61.97,62.08,40906.0,60.587,60.6454,60.3145,60.4216,40906.0
2024-01-18 15:00:00,62.11,62.21,61.99,62.2,45372.0,60.4508,60.5481,60.334,60.5384,45372.0
2024-01-18 15:30:00,62.2,62.26,62.06,62.13,148329.0,60.5384,60.5968,60.4021,60.4702,148329.0
2024-01-19 09:30:00,62.49,62.49,60.89,61.75,63517.0,60.8206,60.8206,59.2634,60.1004,63517.0
2024-01-19 10:00:00,61.81,62.01,61.56,61.98,34722.0,60.1588,60.3534,59.9155,60.3242,34722.0
2024-01-19 10:30:00,61.95,62.01,61.75,61.83,33389.0,60.295,60.3534,60.1004,60.1782,33389.0
2024-01-19 11:00:00,61.86,62.2,61.78,62.11,27403.0,60.2074,60.5384,60.1296,60.4508,27403.0
2024-01-19 11:30:00,62.12,62.28,61.78,62.27,34028.0,60.4605,60.6162,60.1296,60.6065,34028.0
2024-01-19 12:00:00,62.25,62.42,62.19,62.38,24925.0,60.587,60.7525,60.5286,60.7135,24925.0
2024-01-19 12:30:00,62.4,63.02,62.37,63.02,51981.0,60.733,61.3365,60.7038,61.3365,51981.0
2024-01-19 13:00:00,62.99,63.24,62.82,63.17,43470.0,61.3073,61.5506,61.1418,61.4824,43470.0
2024-01-19 13:30:00,63.16,63.36,62.91,63.12,42155.0,61.4727,61.6674,61.2294,61.4338,42155.0
2024-01-19 14:00:00,63.09,63.65,63.03,63.62,39959.0,61.4046,61.9496,61.3462,61.9204,39959.0
2024-01-19 14:30:00,63.66,63.75,63.25,63.72,37440.0,61.9594,62.0469,61.5603,62.0178,37440.0
2024-01-19 15:00:00,63.74,63.8,63.28,63.39,55404.0,62.0372,62.0956,61.5895,61.6966,55404.0
2024-01-19 15:30:00,63.37,63.85,63.25,63.73,252382.0,61.6771,62.1443,61.5603,62.0275,252382.0
2024-01-22 09:30:00,64.25,65.0,63.5,64.03,129771.0,62.5336,63.2636,61.8036,62.3195,129771.0
2024-01-22 10:00:00,64.01,64.93,63.97,64.74,78001.0,62.3,63.1954,62.2611,63.0105,78001.0
2024-01-22 10:30:00,64.74,64.75,64.35,64.62,62570.0,63.0105,63.0202,62.6309,62.8937,62570.0
2024-01-22 11:00:00,64.61,64.66,64.26,64.49,56916.0,62.884,62.9326,62.5433,62.7672,56916.0
2024-01-22 11:30:00,64.52,64.55,64.16,64.16,33171.0,62.7964,62.8256,62.446,62.446,33171.0
2024-01-22 12:00:00,64.21,64.71,64.17,64.66,30098.0,62.4947,62.9813,62.4557,62.9326,30098.0
2024-01-22 12:30:00,64.65,64.87,64.52,64.59,57305.0,62.9229,63.137,62.7964,62.8645,57305.0
2024-01-22 13:00:00,64.58,64.73,64.33,64.37,29190.0,62.8548,63.0008,62.6115,62.6504,29190.0
2024-01-22 13:30:00,64.37,64.8,64.33,64.62,28937.0,62.6504,63.0689,62.6115,62.8937,28937.0
2024-01-22 14:00:00,64.62,64.82,64.6,64.81,35228.0,62.8937,63.0884,62.8742,63.0786,35228.0
2024-01-22 14:30:00,64.82,65.17,64.81,65.08,54460.0,63.0884,63.429,63.0786,63.3414,54460.0
2024-01-22 15:00:00,65.08,65.47,64.9,65.47,83941.0,63.3414,63.721,63.1662,63.721,83941.0
2024-01-22 15:30:00,65.47,65.7,65.33,65.44,300730.0,63.721,63.9449,63.5847,63.6918,300730.0
2024-01-23 09:30:00,67.11,68.76,66.83,68.02,203328.0,65.3172,66.9231,65.0447,66.2029,203328.0
2024-01-23 10:00:00,68.05,69.38,67.7,68.88,204569.0,66.2321,67.5265,65.8914,67.0399,204569.0
2024-01-23 10:30:00,68.83,68.84,67.82,68.0,114088.0,66.9912,67.001,66.0082,66.1834,114088.0
2024-01-23 11:00:00,68.01,68.04,66.46,66.65,81325.0,66.1931,66.2223,64.6846,64.8695,81325.0
2024-01-23 11:30:00,66.65,66.65,66.04,66.12,32963.0,64.8695,64.8695,64.2758,64.3536,32963.0
2024-01-23 12:00:00,66.17,66.26,65.53,65.59,38680.0,64.4023,64.4899,63.7794,63.8378,38680.0
2024-01-23 12:30:00,65.57,65.64,65.2,65.26,54502.0,63.8183,63.8865,63.4582,63.5166,54502.0
2024-01-23 13:00:00,65.27,65.79,65.26,65.49,45579.0,63.5263,64.0325,63.5166,63.7405,45579.0
2024-01-23 13:30:00,65.47,65.56,65.27,65.51,55414.0,63.721,63.8086,63.5263,63.7599,55414.0
2024-01-23 14:00:00,65.51,65.61,65.37,65.58,38993.0,63.7599,63.8573,63.6237,63.8281,38993.0
2024-01-23 14:30:00,65.58,65.82,65.37,65.7,39184.0,63.8281,64.0617,63.6237,63.9449,39184.0
2024-01-23 15:00:00,65.71,65.93,65.51,65.89,172281.0,63.9546,64.1687,63.7599,64.1298,172281.0
2024-01-23 15:30:00,65.87,66.17,65.46,66.05,342984.0,64.1103,64.4023,63.7113,64.2855,342984.0
2024-01-24 09:30:00,66.81,66.91,65.09,66.02,99225.0,65.0252,65.1225,63.3512,64.2563,99225.0
2024-01-24 10:00:00,66.11,66.64,65.88,66.39,59967.0,64.3439,64.8597,64.12,64.6164,59967.0
2024-01-24 10:30:00,66.41,66.95,66.27,66.57,40120.0,64.6359,65.1615,64.4996,64.7916,40120.0
2024-01-24 11:00:00,66.57,66.72,66.08,66.55,38254.0,64.7916,64.9376,64.3147,64.7721,38254.0
2024-01-24 11:30:00,66.54,66.54,66.18,66.31,29733.0,64.7624,64.7624,64.412,64.5386,29733.0
2024-01-24 12:00:00,66.32,66.38,66.04,66.23,29111.0,64.5483,64.6067,64.2758,64.4607,29111.0
2024-01-24 12:30:00,66.28,66.38,66.13,66.31,24531.0,64.5094,64.6067,64.3634,64.5386,24531.0
2024-01-24 13:00:00,66.35,66.4,66.19,66.31,46517.0,64.5775,64.6262,64.4218,64.5386,46517.0
2024-01-24 13:30:00,66.35,66.39,66.04,66.13,30831.0,64.5775,64.6164,64.2758,64.3634,30831.0
2024-01-24 14:00:00,66.2,66.24,65.4,65.4,40313.0,64.4315,64.4704,63.6529,63.6529,40313.0
2024-01-24 14:30:00,65.37,65.76,65.11,65.76,55891.0,63.6237,64.0033,63.3706,64.0033,55891.0
2024-01-24 15:00:00,65.73,65.86,65.27,65.28,43405.0,63.9741,64.1006,63.5263,63.5361,43405.0
2024-01-24 15:30:00,65.27,65.63,65.27,65.44,190616.0,63.5263,63.8767,63.5263,63.6918,190616.0
2024-01-25 09:30:00,66.21,67.25,66.02,67.05,45900.0,64.4412,65.4534,64.2563,65.2588,45900.0
2024-01-25 10:00:00,66.91,67.73,66.79,67.32,50982.0,65.1225,65.9206,65.0057,65.5216,50982.0
2024-01-25 10:30:00,67.32,67.38,65.96,66.2,26289.0,65.5216,65.58,64.1979,64.4315,26289.0
2024-01-25 11:00:00,66.2,66.27,65.95,66.27,22301.0,64.4315,64.4996,64.1882,64.4996,22301.0
2024-01-25 11:30:00,66.23,66.24,65.75,65.88,27840.0,64.4607,64.4704,63.9935,64.12,27840.0
2024-01-25 12:00:00,65.91,65.96,65.74,65.77,17874.0,64.1492,64.1979,63.9838,64.013,17874.0
2024-01-25 12:30:00,65.68,65.68,65.19,65.35,33240.0,63.9254,63.9254,63.4485,63.6042,33240.0
2024-01-25 13:00:00,65.37,65.68,65.34,65.34,16313.0,63.6237,63.9254,63.5945,63.5945,16313.0
2024-01-25 13:30:00,65.34,65.78,65.29,65.72,16428.0,63.5945,64.0227,63.5458,63.9643,16428.0
2024-01-25 14:00:00,65.71,66.12,65.61,66.12,23580.0,63.9546,64.3536,63.8573,64.3536,23580.0
2024-01-25 14:30:00,66.12,66.25,65.68,65.75,18189.0,64.3536,64.4802,63.9254,63.9935,18189.0
2024-01-25 15:00:00,65.74,65.98,65.62,65.95,37332.0,63.9838,64.2174,63.867,64.1882,37332.0
2024-01-25 15:30:00,65.93,66.27,65.9,66.13,164624.0,64.1687,64.4996,64.1395,64.3634,164624.0
2024-01-26 09:30:00,66.66,67.36,66.07,66.17,55241.0,64.8792,65.5605,64.305,64.4023,55241.0
2024-01-26 10:00:00,66.31,66.9,66.28,66.68,30193.0,64.5386,65.1128,64.5094,64.8987,30193.0
2024-01-26 10:30:00,66.66,66.8,66.21,66.25,17905.0,64.8792,65.0155,64.4412,64.4802,17905.0
2024-01-26 11:00:00,66.25,66.41,66.1,66.1,19619.0,64.4802,64.6359,64.3342,64.3342,19619.0
2024-01-26 11:30:00,66.09,66.33,65.83,66.25,30190.0,64.3244,64.558,64.0714,64.4802,30190.0
2024-01-26 12:00:00,66.3,66.77,66.25,66.76,28461.0,64.5288,64.9863,64.4802,64.9765,28461.0
2024-01-26 12:30:00,66.74,66.76,66.49,66.56,20851.0,64.9571,64.9765,64.7138,64.7819,20851.0
2024-01-26 13:00:00,66.56,66.71,66.51,66.63,28080.0,64.7819,64.9279,64.7332,64.85,28080.0
2024-01-26 13:30:00,66.58,66.62,66.12,66.17,15274.0,64.8013,64.8403,64.3536,64.4023,15274.0
2024-01-26 14:00:00,66.19,66.32,66.17,66.28,15545.0,64.4218,64.5483,64.4023,64.5094,15545.0
2024-01-26 14:30:00,66.25,66.28,66.0,66.04,19075.0,64.4802,64.5094,64.2368,64.2758,19075.0
2024-01-26 15:00:00,66.07,66.28,65.92,65.94,20343.0,64.305,64.5094,64.159,64.1784,20343.0
2024-01-26 15:30:00,65.95,66.39,65.87,66.28,123822.0,64.1882,64.6164,64.1103,64.5094,123822.0
2024-01-29 09:30:00,66.25,66.42,65.4,66.01,71773.0,64.4802,64.6456,63.6529,64.2466,71773.0
2024-01-29 10:00:00,66.01,66.65,65.89,66.0,51815.0,64.2466,64.8695,64.1298,64.2368,51815.0
2024-01-29 10:30:00,66.05,66.33,66.01,66.07,47051.0,64.2855,64.558,64.2466,64.305,47051.0
2024-01-29 11:00:00,66.07,66.24,66.05,66.12,21719.0,64.305,64.4704,64.2855,64.3536,21719.0
2024-01-29 11:30:00,66.12,66.35,66.01,66.17,25536.0,64.3536,64.5775,64.2466,64.4023,25536.0
2024-01-29 12:00:00,66.18,68.02,66.11,67.45,147741.0,64.412,66.2029,64.3439,65.6481,147741.0
2024-01-29 12:30:00,67.39,67.86,67.3,67.46,48698.0,65.5897,66.0472,65.5021,65.6578,48698.0
2024-01-29 13:00:00,67.35,67.53,67.05,67.43,31698.0,65.5508,65.726,65.2588,65.6286,31698.0
2024-01-29 13:30:00,67.5,67.54,66.97,67.0,16888.0,65.6968,65.7357,65.1809,65.2101,16888.0
2024-01-29 14:00:00,67.03,67.12,66.86,66.88,21471.0,65.2393,65.3269,65.0739,65.0933,21471.0
2024-01-29 14:30:00,66.87,67.03,66.81,66.81,27179.0,65.0836,65.2393,65.0252,65.0252,27179.0
2024-01-29 15:00:00,66.83,67.39,66.83,67.35,30065.0,65.0447,65.5897,65.0447,65.5508,30065.0
2024-01-29 15:30:00,67.4,67.46,66.91,66.96,176797.0,65.5994,65.6578,65.1225,65.1712,176797.0
2024-01-30 09:30:00,66.96,67.7,66.76,67.62,69002.0,65.1712,65.8914,64.9765,65.8136,69002.0
2024-01-30 10:00:00,67.5,67.6,67.0,67.1,24288.0,65.6968,65.7941,65.2101,65.3075,24288.0
2024-01-30 10:30:00,67.1,67.21,66.91,67.17,25344.0,65.3075,65.4145,65.1225,65.3756,25344.0
2024-01-30 11:00:00,67.15,67.28,66.96,67.25,19449.0,65.3561,65.4826,65.1712,65.4534,19449.0
2024-01-30 11:30:00,67.23,67.44,67.21,67.21,15889.0,65.434,65.6384,65.4145,65.4145,15889.0
2024-01-30 12:00:00,67.17,67.25,67.0,67.25,17058.0,65.3756,65.4534,65.2101,65.4534,17058.0
2024-01-30 12:30:00,67.23,67.23,66.93,66.95,16313.0,65.434,65.434,65.142,65.1615,16313.0
2024-01-30 13:00:00,66.94,67.26,66.93,67.15,30580.0,65.1517,65.4632,65.142,65.3561,30580.0
2024-01-30 13:30:00,67.15,67.19,66.98,67.11,18607.0,65.3561,65.3951,65.1907,65.3172,18607.0
2024-01-30 14:00:00,67.12,67.29,67.11,67.19,16733.0,65.3269,65.4924,65.3172,65.3951,16733.0
2024-01-30 14:30:00,67.2,67.2,66.93,67.06,23602.0,65.4048,65.4048,65.142,65.2685,23602.0
2024-01-30 15:00:00,67.06,67.37,66.84,67.33,30656.0,65.2685,65.5702,65.0544,65.5313,30656.0
2024-01-30 15:30:00,67.35,67.36,67.05,67.24,151141.0,65.5508,65.5605,65.2588,65.4437,151141.0
2024-01-31 09:30:00,67.51,67.74,66.73,66.88,83900.0,65.7065,65.9304,64.9473,65.0933,83900.0
2024-01-31 10:00:00,66.96,67.16,66.51,67.07,51837.0,65.1712,65.3659,64.7332,65.2783,51837.0
2024-01-31 10:30:00,67.09,67.95,66.92,67.89,73873.0,65.2977,66.1347,65.1323,66.0764,73873.0
2024-01-31 11:00:00,67.85,67.89,67.5,67.5,31717.0,66.0374,66.0764,65.6968,65.6968,31717.0
2024-01-31 11:30:00,67.54,67.84,67.5,67.81,57024.0,65.7357,66.0277,65.6968,65.9985,57024.0
2024-01-31 12:00:00,67.86,68.23,67.86,68.08,36424.0,66.0472,66.4073,66.0472,66.2613,36424.0
2024-01-31 12:30:00,68.11,68.15,67.94,68.07,26522.0,66.2905,66.3294,66.125,66.2515,26522.0
2024-01-31 13:00:00,68.07,68.17,67.9,67.99,41020.0,66.2515,66.3489,66.0861,66.1737,41020.0
2024-01-31 13:30:00,68.0,68.09,67.93,68.0,37753.0,66.1834,66.271,66.1153,66.1834,37753.0
2024-01-31 14:00:00,68.01,68.07,67.35,67.52,70906.0,66.1931,66.2515,65.5508,65.7162,70906.0
2024-01-31 14:30:00,67.51,68.71,67.44,68.0,89043.0,65.7065,66.8744,65.6384,66.1834,89043.0
2024-01-31 15:00:00,67.99,68.11,67.04,67.48,79359.0,66.1737,66.2905,65.2491,65.6773,79359.0
2024-01-31 15:30:00,67.45,67.53,66.85,66.86,254702.0,65.6481,65.726,65.0641,65.0739,254702.0
2024-02-01 09:30:00,66.9,68.2,66.9,67.94,41327.0,65.1128,66.3781,65.1128,66.125,41327.0
2024-02-01 10:00:00,67.83,68.76,67.69,68.33,44939.0,66.018,66.9231,65.8817,66.5046,44939.0
2024-02-01 10:30:00,68.33,68.43,67.26,67.3,27533.0,66.5046,66.6019,65.4632,65.5021,27533.0
2024-02-01 11:00:00,67.32,67.57,67.19,67.57,36463.0,65.5216,65.7649,65.3951,65.7649,36463.0
2024-02-01 11:30:00,67.59,68.1,67.59,68.08,23012.0,65.7844,66.2807,65.7844,66.2613,23012.0
2024-02-01 12:00:00,68.06,68.56,68.06,68.14,23953.0,66.2418,66.7285,66.2418,66.3197,23953.0
2024-02-01 12:30:00,68.17,68.89,68.15,68.66,41559.0,66.3489,67.0496,66.3294,66.8258,41559.0
2024-02-01 13:00:00,68.67,68.75,68.32,68.51,33733.0,66.8355,66.9134,66.4949,66.6798,33733.0
2024-02-01 13:30:00,68.5,69.0,68.49,68.82,38785.0,66.6701,67.1567,66.6603,66.9815,38785.0
2024-02-01 14:00:00,68.85,68.95,68.7,68.7,20905.0,67.0107,67.108,66.8647,66.8647,20905.0
2024-02-01 14:30:00,68.68,69.01,68.58,68.92,27204.0,66.8452,67.1664,66.7479,67.0788,27204.0
2024-02-01 15:00:00,68.92,69.24,68.73,69.2,52415.0,67.0788,67.3903,66.8939,67.3514,52415.0
2024-02-01 15:30:00,69.22,69.46,69.07,69.21,208554.0,67.3708,67.6044,67.2248,67.3611,208554.0
2024-02-02 09:30:00,68.48,68.85,67.5,68.49,91109.0,66.6506,67.0107,65.6968,66.6603,91109.0
2024-02-02 10:00:00,68.42,68.59,67.84,68.45,40812.0,66.5922,66.7577,66.0277,66.6214,40812.0
2024-02-02 10:30:00,68.46,68.59,67.92,68.29,36147.0,66.6311,66.7577,66.1055,66.4657,36147.0
2024-02-02 11:00:00,68.3,68.71,68.21,68.71,21091.0,66.4754,66.8744,66.3878,66.8744,21091.0
2024-02-02 11:30:00,68.74,68.75,68.49,68.49,53751.0,66.9036,66.9134,66.6603,66.6603,53751.0
2024-02-02 12:00:00,68.49,68.52,68.03,68.4,54039.0,66.6603,66.6895,66.2126,66.5727,54039.0
2024-02-02 12:30:00,68.35,68.51,67.87,68.09,34973.0,66.5241,66.6798,66.0569,66.271,34973.0
2024-02-02 13:00:00,68.13,68.47,68.06,68.2,25824.0,66.3099,66.6409,66.2418,66.3781,25824.0
2024-02-02 13:30:00,68.23,68.43,68.13,68.4,23972.0,66.4073,66.6019,66.3099,66.5727,23972.0
2024-02-02 14:00:00,68.4,68.56,68.15,68.23,56464.0,66.5727,66.7285,66.3294,66.4073,56464.0
2024-02-02 14:30:00,68.25,68.44,68.07,68.24,66965.0,66.4267,66.6117,66.2515,66.417,66965.0
2024-02-02 15:00:00,68.26,68.47,68.05,68.21,60449.0,66.4365,66.6409,66.2321,66.3878,60449.0
2024-02-02 15:30:00,68.21,68.21,67.5,67.79,242433.0,66.3878,66.3878,65.6968,65.979,242433.0
2024-02-05 09:30:00,66.95,67.01,64.72,64.99,128902.0,65.1615,65.2199,62.991,63.2538,128902.0
2024-02-05 10:00:00,64.94,65.25,63.63,63.75,111205.0,63.2052,63.5069,61.9302,62.0469,111205.0
2024-02-05 10:30:00,63.8,64.66,63.77,64.52,57422.0,62.0956,62.9326,62.0664,62.7964,57422.0
2024-02-05 11:00:00,64.52,65.53,64.45,65.11,57729.0,62.7964,63.7794,62.7282,63.3706,57729.0
2024-02-05 11:30:00,65.16,65.32,65.0,65.25,40399.0,63.4193,63.575,63.2636,63.5069,40399.0
2024-02-05 12:00:00,65.23,65.95,65.21,65.66,83544.0,63.4874,64.1882,63.4679,63.9059,83544.0
2024-02-05 12:30:00,65.69,65.89,65.6,65.84,40161.0,63.9351,64.1298,63.8475,64.0811,40161.0
2024-02-05 13:00:00,65.82,66.02,65.49,65.49,52230.0,64.0617,64.2563,63.7405,63.7405,52230.0
2024-02-05 13:30:00,65.48,65.76,65.47,65.58,27697.0,63.7307,64.0033,63.721,63.8281,27697.0
2024-02-05 14:00:00,65.58,65.72,65.45,65.57,26409.0,63.8281,63.9643,63.7015,63.8183,26409.0
2024-02-05 14:30:00,65.57,65.73,65.4,65.42,50953.0,63.8183,63.9741,63.6529,63.6723,50953.0
2024-02-05 15:00:00,65.44,65.48,65.01,65.2,54060.0,63.6918,63.7307,63.2733,63.4582,54060.0
2024-02-05 15:30:00,65.18,65.46,64.86,65.14,199666.0,63.4387,63.7113,63.1273,63.3998,199666.0
2024-02-06 09:30:00,64.95,66.42,64.56,66.06,54275.0,63.2149,64.6456,62.8353,64.2952,54275.0
2024-02-06 10:00:00,65.94,66.64,65.94,66.16,42592.0,64.1784,64.8597,64.1784,64.3926,42592.0
2024-02-06 10:30:00,66.16,66.3,65.96,66.08,13986.0,64.3926,64.5288,64.1979,64.3147,13986.0
2024-02-06 11:00:00,66.09,66.48,66.02,66.17,32923.0,64.3244,64.704,64.2563,64.4023,32923.0
2024-02-06 11:30:00,66.18,66.24,65.86,65.97,33490.0,64.412,64.4704,64.1006,64.2076,33490.0
2024-02-06 12:00:00,65.97,66.46,65.93,66.43,16431.0,64.2076,64.6846,64.1687,64.6554,16431.0
2024-02-06 12:30:00,66.45,66.54,66.26,66.4,12172.0,64.6748,64.7624,64.4899,64.6262,12172.0
2024-02-06 13:00:00,66.37,66.45,66.09,66.32,14929.0,64.597,64.6748,64.3244,64.5483,14929.0
2024-02-06 13:30:00,66.31,66.56,66.23,66.51,17553.0,64.5386,64.7819,64.4607,64.7332,17553.0
2024-02-06 14:00:00,66.47,66.47,65.99,66.12,20242.0,64.6943,64.6943,64.2271,64.3536,20242.0
2024-02-06 14:30:00,66.05,66.32,65.97,66.15,24608.0,64.2855,64.5483,64.2076,64.3828,24608.0
2024-02-06 15:00:00,66.15,66.27,66.0,66.18,16686.0,64.3828,64.4996,64.2368,64.412,16686.0
2024-02-06 15:30:00,66.15,66.72,66.1,66.35,118926.0,64.3828,64.9376,64.3342,64.5775,118926.0
2024-02-07 09:30:00,66.4,66.69,65.25,65.3,41328.0,64.6262,64.9084,63.5069,63.5555,41328.0
2024-02-07 10:00:00,65.31,66.24,65.2,66.2,34249.0,63.5653,64.4704,63.4582,64.4315,34249.0
2024-02-07 10:30:00,66.21,66.26,65.89,66.06,21652.0,64.4412,64.4899,64.1298,64.2952,21652.0
2024-02-07 11:00:00,66.1,66.68,66.06,66.54,21986.0,64.3342,64.8987,64.2952,64.7624,21986.0
2024-02-07 11:30:00,66.53,66.76,66.53,66.65,21409.0,64.7527,64.9765,64.7527,64.8695,21409.0
2024-02-07 12:00:00,66.62,66.62,66.04,66.13,41961.0,64.8403,64.8403,64.2758,64.3634,41961.0
2024-02-07 12:30:00,66.14,66.35,65.75,66.34,31450.0,64.3731,64.5775,63.9935,64.5678,31450.0
2024-02-07 13:00:00,66.34,66.65,66.3,66.62,23892.0,64.5678,64.8695,64.5288,64.8403,23892.0
2024-02-07 13:30:00,66.66,66.71,66.24,66.31,23502.0,64.8792,64.9279,64.4704,64.5386,23502.0
2024-02-07 14:00:00,66.37,66.41,66.14,66.17,18834.0,64.597,64.6359,64.3731,64.4023,18834.0
2024-02-07 14:30:00,66.18,66.43,65.84,66.02,116600.0,64.412,64.6554,64.0811,64.2563,116600.0
2024-02-07 15:00:00,66.0,66.16,65.8,65.93,64090.0,64.2368,64.3926,64.0422,64.1687,64090.0
2024-02-07 15:30:00,65.94,66.16,65.82,66.1,187816.0,64.1784,64.3926,64.0617,64.3342,187816.0
2024-02-08 09:30:00,64.81,65.28,64.49,64.76,59054.0,63.0786,63.5361,62.7672,63.03,59054.0
2024-02-08 10:00:00,64.78,65.02,63.79,64.96,150349.0,63.0494,63.283,62.0859,63.2246,150349.0
2024-02-08 10:30:00,64.91,64.98,64.24,64.77,75282.0,63.176,63.2441,62.5239,63.0397,75282.0
2024-02-08 11:00:00,64.81,65.05,64.31,64.39,71047.0,63.0786,63.3122,62.592,62.6699,71047.0
2024-02-08 11:30:00,64.4,64.73,64.29,64.68,16454.0,62.6796,63.0008,62.5725,62.9521,16454.0
2024-02-08 12:00:00,64.66,64.69,64.37,64.46,69295.0,62.9326,62.9618,62.6504,62.738,69295.0
2024-02-08 12:30:00,64.46,64.52,64.15,64.45,35830.0,62.738,62.7964,62.4363,62.7282,35830.0
2024-02-08 13:00:00,64.45,64.6,64.14,64.28,26372.0,62.7282,62.8742,62.4265,62.5628,26372.0
2024-02-08 13:30:00,64.26,64.41,64.16,64.22,18643.0,62.5433,62.6893,62.446,62.5044,18643.0
2024-02-08 14:00:00,64.22,64.49,64.21,64.37,23823.0,62.5044,62.7672,62.4947,62.6504,23823.0
2024-02-08 14:30:00,64.4,64.49,64.29,64.39,21793.0,62.6796,62.7672,62.5725,62.6699,21793.0
2024-02-08 15:00:00,64.39,64.51,64.27,64.3,26000.0,62.6699,62.7866,62.5531,62.5823,26000.0
2024-02-08 15:30:00,64.28,64.38,64.01,64.11,112111.0,62.5628,62.6601,62.3,62.3973,112111.0
2024-02-09 09:30:00,64.01,64.51,63.66,63.75,64723.0,62.3,62.7866,61.9594,62.0469,64723.0
2024-02-09 10:00:00,63.89,64.23,63.61,63.7,44004.0,62.1832,62.5141,61.9107,61.9983,44004.0
2024-02-09 10:30:00,63.68,63.89,63.35,63.55,64002.0,61.9788,62.1832,61.6576,61.8523,64002.0
2024-02-09 11:00:00,63.48,63.48,63.06,63.2,54045.0,61.7842,61.7842,61.3754,61.5116,54045.0
2024-02-09 11:30:00,63.19,64.0,63.18,63.87,30194.0,61.5019,62.2903,61.4922,62.1637,30194.0
2024-02-09 12:00:00,63.91,63.95,63.67,63.83,21481.0,62.2027,62.2416,61.9691,62.1248,21481.0
2024-02-09 12:30:00,63.83,64.19,63.78,64.16,33094.0,62.1248,62.4752,62.0761,62.446,33094.0
2024-02-09 13:00:00,64.16,64.21,64.01,64.12,35542.0,62.446,62.4947,62.3,62.4071,35542.0
2024-02-09 13:30:00,64.16,64.32,64.1,64.16,39180.0,62.446,62.6017,62.3876,62.446,39180.0
2024-02-09 14:00:00,64.2,64.43,64.08,64.28,24202.0,62.4849,62.7088,62.3681,62.5628,24202.0
2024-02-09 14:30:00,64.26,64.27,63.99,64.02,29775.0,62.5433,62.5531,62.2805,62.3097,29775.0
2024-02-09 15:00:00,63.98,64.02,63.84,63.96,24105.0,62.2708,62.3097,62.1345,62.2513,24105.0
2024-02-09 15:30:00,63.98,63.99,63.26,63.3,229779.0,62.2708,62.2805,61.57,61.609,229779.0
2024-02-12 09:30:00,64.0,65.13,63.93,65.12,52487.0,62.2903,63.3901,62.2221,63.3804,52487.0
2024-02-12 10:00:00,65.11,65.88,65.09,65.46,66450.0,63.3706,64.12,63.3512,63.7113,66450.0
2024-02-12 10:30:00,65.54,65.84,65.35,65.71,30752.0,63.7891,64.0811,63.6042,63.9546,30752.0
2024-02-12 11:00:00,65.7,66.2,65.69,66.19,34868.0,63.9449,64.4315,63.9351,64.4218,34868.0
2024-02-12 11:30:00,66.2,66.36,65.55,65.59,30773.0,64.4315,64.5872,63.7989,63.8378,30773.0
2024-02-12 12:00:00,65.55,65.88,65.54,65.6,20509.0,63.7989,64.12,63.7891,63.8475,20509.0
2024-02-12 12:30:00,65.58,65.66,65.46,65.57,17659.0,63.8281,63.9059,63.7113,63.8183,17659.0
2024-02-12 13:00:00,65.55,65.68,65.45,65.65,21335.0,63.7989,63.9254,63.7015,63.8962,21335.0
2024-02-12 13:30:00,65.58,65.61,65.3,65.41,22991.0,63.8281,63.8573,63.5555,63.6626,22991.0
2024-02-12 14:00:00,65.43,65.65,65.08,65.21,29795.0,63.6821,63.8962,63.3414,63.4679,29795.0
2024-02-12 14:30:00,65.19,65.41,65.08,65.3,33324.0,63.4485,63.6626,63.3414,63.5555,33324.0
2024-02-12 15:00:00,65.36,65.62,65.29,65.56,70710.0,63.6139,63.867,63.5458,63.8086,70710.0
2024-02-12 15:30:00,65.57,66.47,65.54,66.04,286533.0,63.8183,64.6943,63.7891,64.2758,286533.0
2024-02-13 09:30:00,64.32,65.09,62.71,62.83,82555.0,62.6017,63.3512,61.0347,61.1515,82555.0
2024-02-13 10:00:00,62.75,63.17,62.45,62.74,115464.0,61.0737,61.4824,60.7817,61.0639,115464.0
2024-02-13 10:30:00,62.75,63.29,62.44,63.06,83139.0,61.0737,61.5992,60.7719,61.3754,83139.0
2024-02-13 11:00:00,63.11,64.23,63.11,64.22,80149.0,61.424,62.5141,61.424,62.5044,80149.0
2024-02-13 11:30:00,64.2,64.65,63.93,64.2,76666.0,62.4849,62.9229,62.2221,62.4849,76666.0
2024-02-13 12:00:00,64.2,64.38,64.11,64.17,36283.0,62.4849,62.6601,62.3973,62.4557,36283.0
2024-02-13 12:30:00,64.19,64.51,64.14,64.33,43283.0,62.4752,62.7866,62.4265,62.6115,43283.0
2024-02-13 13:00:00,64.29,64.31,64.05,64.21,32169.0,62.5725,62.592,62.3389,62.4947,32169.0
2024-02-13 13:30:00,64.2,64.48,64.02,64.31,39189.0,62.4849,62.7574,62.3097,62.592,39189.0
2024-02-13 14:00:00,64.33,64.5,63.91,63.99,32469.0,62.6115,62.7769,62.2027,62.2805,32469.0
2024-02-13 14:30:00,63.96,64.14,63.86,63.93,39973.0,62.2513,62.4265,62.154,62.2221,39973.0
2024-02-13 15:00:00,63.92,64.18,63.82,63.84,93584.0,62.2124,62.4655,62.1151,62.1345,93584.0
2024-02-13 15:30:00,63.84,64.61,63.78,64.45,217811.0,62.1345,62.884,62.0761,62.7282,217811.0
2024-02-14 09:30:00,64.91,65.0,63.92,64.12,53940.0,63.176,63.2636,62.2124,62.4071,53940.0
2024-02-14 10:00:00,64.14,64.52,63.77,64.3,26779.0,62.4265,62.7964,62.0664,62.5823,26779.0
2024-02-14 10:30:00,64.26,64.4,63.57,63.57,18863.0,62.5433,62.6796,61.8718,61.8718,18863.0
2024-02-14 11:00:00,63.55,63.88,63.34,63.85,32174.0,61.8523,62.1735,61.6479,62.1443,32174.0
2024-02-14 11:30:00,63.85,64.02,63.56,63.59,32654.0,62.1443,62.3097,61.862,61.8912,32654.0
2024-02-14 12:00:00,63.55,63.58,63.26,63.55,40447.0,61.8523,61.8815,61.57,61.8523,40447.0
2024-02-14 12:30:00,63.61,63.63,63.33,63.45,21175.0,61.9107,61.9302,61.6382,61.755,21175.0
2024-02-14 13:00:00,63.45,63.58,63.25,63.58,22001.0,61.755,61.8815,61.5603,61.8815,22001.0
2024-02-14 13:30:00,63.6,64.55,63.6,64.31,33808.0,61.901,62.8256,61.901,62.592,33808.0
2024-02-14 14:00:00,64.25,64.54,63.84,64.46,18770.0,62.5336,62.8158,62.1345,62.738,18770.0
2024-02-14 14:30:00,64.43,64.54,64.06,64.27,29187.0,62.7088,62.8158,62.3487,62.5531,29187.0
2024-02-14 15:00:00,64.29,64.45,64.14,64.16,39786.0,62.5725,62.7282,62.4265,62.446,39786.0
2024-02-14 15:30:00,64.14,64.37,63.87,64.26,140711.0,62.4265,62.6504,62.1637,62.5433,140711.0
2024-02-15 09:30:00,63.68,64.81,63.68,64.54,60618.0,61.9788,63.0786,61.9788,62.8158,60618.0
2024-02-15 10:00:00,64.42,64.89,64.26,64.34,45557.0,62.6991,63.1565,62.5433,62.6212,45557.0
2024-02-15 10:30:00,64.41,64.41,63.98,64.19,36855.0,62.6893,62.6893,62.2708,62.4752,36855.0
2024-02-15 11:00:00,64.2,64.46,64.06,64.34,26186.0,62.4849,62.738,62.3487,62.6212,26186.0
2024-02-15 11:30:00,64.34,64.36,64.14,64.31,18103.0,62.6212,62.6407,62.4265,62.592,18103.0
2024-02-15 12:00:00,64.31,64.52,64.27,64.46,23907.0,62.592,62.7964,62.5531,62.738,23907.0
2024-02-15 12:30:00,64.49,64.51,64.3,64.3,18992.0,62.7672,62.7866,62.5823,62.5823,18992.0
2024-02-15 13:00:00,64.26,64.32,64.05,64.14,24883.0,62.5433,62.6017,62.3389,62.4265,24883.0
2024-02-15 13:30:00,64.15,64.16,63.86,64.05,24771.0,62.4363,62.446,62.154,62.3389,24771.0
2024-02-15 14:00:00,64.05,64.32,63.97,64.13,29642.0,62.3389,62.6017,62.2611,62.4168,29642.0
2024-02-15 14:30:00,64.13,64.75,64.01,64.68,100243.0,62.4168,63.0202,62.3,62.9521,100243.0
2024-02-15 15:00:00,64.67,64.67,64.24,64.58,43208.0,62.9424,62.9424,62.5239,62.8548,43208.0
2024-02-15 15:30:00,64.59,64.87,64.41,64.66,318327.0,62.8645,63.137,62.6893,62.9326,318327.0
2024-02-16 09:30:00,64.37,64.88,63.94,64.67,64933.0,62.6504,63.1468,62.2319,62.9424,64933.0
2024-02-16 10:00:00,64.58,65.8,64.5,65.64,106028.0,62.8548,64.0422,62.7769,63.8865,106028.0
2024-02-16 10:30:00,65.64,65.64,64.95,64.95,32777.0,63.8865,63.8865,63.2149,63.2149,32777.0
2024-02-16 11:00:00,65.04,65.95,65.03,65.92,42387.0,63.3025,64.1882,63.2928,64.159,42387.0
2024-02-16 11:30:00,65.95,66.37,65.93,66.07,54430.0,64.1882,64.597,64.1687,64.305,54430.0
2024-02-16 12:00:00,66.08,66.55,66.0,66.54,48063.0,64.3147,64.7721,64.2368,64.7624,48063.0
2024-02-16 12:30:00,66.56,66.66,66.15,66.2,38804.0,64.7819,64.8792,64.3828,64.4315,38804.0
2024-02-16 13:00:00,66.21,66.22,65.86,65.93,44582.0,64.4412,64.451,64.1006,64.1687,44582.0
2024-02-16 13:30:00,65.96,65.96,65.29,65.71,31038.0,64.1979,64.1979,63.5458,63.9546,31038.0
2024-02-16 14:00:00,65.69,65.94,65.56,65.59,51596.0,63.9351,64.1784,63.8086,63.8378,51596.0
2024-02-16 14:30:00,65.59,65.59,65.23,65.31,65069.0,63.8378,63.8378,63.4874,63.5653,65069.0
2024-02-16 15:00:00,65.29,65.45,64.92,65.1,114158.0,63.5458,63.7015,63.1857,63.3609,114158.0
2024-02-16 15:30:00,65.09,65.23,64.1,64.48,382106.0,63.3512,63.4874,62.3876,62.7574,382106.0
2024-02-20 09:30:00,64.43,65.07,62.2,62.78,140487.0,62.7088,63.3317,60.5384,61.1029,140487.0
2024-02-20 10:00:00,62.84,63.18,62.33,62.44,99549.0,61.1613,61.4922,60.6649,60.7719,99549.0
2024-02-20 10:30:00,62.47,62.67,61.98,62.07,71190.0,60.8011,60.9958,60.3242,60.4118,71190.0
2024-02-20 11:00:00,62.1,62.6,61.99,62.24,76788.0,60.441,60.9277,60.334,60.5773,76788.0
2024-02-20 11:30:00,62.23,62.5,61.99,62.5,67393.0,60.5676,60.8303,60.334,60.8303,67393.0
2024-02-20 12:00:00,62.51,62.55,62.13,62.36,36241.0,60.8401,60.879,60.4702,60.6941,36241.0
2024-02-20 12:30:00,62.36,62.84,62.23,62.71,36322.0,60.6941,61.1613,60.5676,61.0347,36322.0
2024-02-20 13:00:00,62.68,62.7,62.49,62.7,34589.0,61.0055,61.025,60.8206,61.025,34589.0
2024-02-20 13:30:00,62.74,62.76,62.53,62.67,25601.0,61.0639,61.0834,60.8595,60.9958,25601.0
2024-02-20 14:00:00,62.68,62.68,62.35,62.53,26559.0,61.0055,61.0055,60.6843,60.8595,26559.0
2024-02-20 14:30:00,62.5,62.69,62.18,62.51,42310.0,60.8303,61.0153,60.5189,60.8401,42310.0
2024-02-20 15:00:00,62.55,62.7,62.27,62.67,51586.0,60.879,61.025,60.6065,60.9958,51586.0
2024-02-20 15:30:00,62.68,62.73,61.75,61.83,313376.0,61.0055,61.0542,60.1004,60.1782,313376.0
2024-02-21 09:30:00,61.08,61.74,60.43,61.33,104883.0,59.4483,60.0906,58.8156,59.6916,104883.0
2024-02-21 10:00:00,61.21,62.29,61.13,62.05,95248.0,59.5748,60.626,59.4969,60.3924,95248.0
2024-02-21 10:30:00,62.04,62.23,61.62,61.73,63974.0,60.3826,60.5676,59.9739,60.0809,63974.0
2024-02-21 11:00:00,61.72,62.13,61.66,61.8,52412.0,60.0712,60.4702,60.0128,60.149,52412.0
2024-02-21 11:30:00,61.8,61.89,61.53,61.76,27086.0,60.149,60.2366,59.8863,60.1101,27086.0
2024-02-21 12:00:00,61.76,62.0,61.5,61.96,60811.0,60.1101,60.3437,59.8571,60.3048,60811.0
2024-02-21 12:30:00,61.97,62.0,61.7,61.93,34075.0,60.3145,60.3437,60.0517,60.2756,34075.0
2024-02-21 13:00:00,61.92,62.08,61.79,61.93,40824.0,60.2658,60.4216,60.1393,60.2756,40824.0
2024-02-21 13:30:00,61.94,61.95,61.73,61.73,24703.0,60.2853,60.295,60.0809,60.0809,24703.0
2024-02-21 14:00:00,61.73,61.84,61.43,61.48,31212.0,60.0809,60.188,59.7889,59.8376,31212.0
2024-02-21 14:30:00,61.51,61.53,61.22,61.36,32090.0,59.8668,59.8863,59.5845,59.7208,32090.0
2024-02-21 15:00:00,61.35,61.35,61.12,61.19,46484.0,59.7111,59.7111,59.4872,59.5553,46484.0
2024-02-21 15:30:00,61.2,61.44,60.95,61.16,233601.0,59.5651,59.7987,59.3217,59.5261,233601.0
2024-02-22 09:30:00,61.07,61.64,60.62,61.58,76322.0,59.4385,59.9933,59.0006,59.9349,76322.0
2024-02-22 10:00:00,61.63,61.88,60.71,60.72,82532.0,59.9836,60.2269,59.0882,59.0979,82532.0
2024-02-22 10:30:00,60.72,60.72,60.3,60.38,50626.0,59.0979,59.0979,58.6891,58.767,50626.0
2024-02-22 11:00:00,60.36,61.09,60.35,61.06,47603.0,58.7475,59.458,58.7378,59.4288,47603.0
2024-02-22 11:30:00,61.03,61.17,60.92,61.02,29254.0,59.3996,59.5359,59.2926,59.3899,29254.0
2024-02-22 12:00:00,61.02,61.12,60.78,60.91,34929.0,59.3899,59.4872,59.1563,59.2828,34929.0
2024-02-22 12:30:00,60.91,61.01,60.75,60.93,36152.0,59.2828,59.3801,59.1271,59.3023,36152.0
2024-02-22 13:00:00,60.92,61.17,60.78,61.11,25027.0,59.2926,59.5359,59.1563,59.4775,25027.0
2024-02-22 13:30:00,61.13,61.3,60.86,60.92,27012.0,59.4969,59.6624,59.2342,59.2926,27012.0
2024-02-22 14:00:00,60.9,61.05,60.79,60.98,39408.0,59.2731,59.4191,59.166,59.3509,39408.0
2024-02-22 14:30:00,60.98,60.98,60.74,60.86,80691.0,59.3509,59.3509,59.1174,59.2342,80691.0
2024-02-22 15:00:00,60.84,61.17,60.46,61.12,125477.0,59.2147,59.5359,58.8448,59.4872,125477.0
2024-02-22 15:30:00,61.12,61.2,60.63,60.67,331162.0,59.4872,59.5651,59.0103,59.0492,331162.0
2024-02-23 09:30:00,60.32,61.42,60.32,61.27,76749.0,58.7086,59.7792,58.7086,59.6332,76749.0
2024-02-23 10:00:00,61.18,61.6,60.72,61.47,62076.0,59.5456,59.9544,59.0979,59.8279,62076.0
2024-02-23 10:30:00,61.46,61.95,61.35,61.48,48709.0,59.8181,60.295,59.7111,59.8376,48709.0
2024-02-23 11:00:00,61.57,61.84,61.15,61.8,28699.0,59.9252,60.188,59.5164,60.149,28699.0
2024-02-23 11:30:00,61.76,62.0,61.61,61.96,40094.0,60.1101,60.3437,59.9641,60.3048,40094.0
2024-02-23 12:00:00,61.92,62.05,61.43,61.51,48449.0,60.2658,60.3924,59.7889,59.8668,48449.0
2024-02-23 12:30:00,61.51,61.53,61.01,61.01,62570.0,59.8668,59.8863,59.3801,59.3801,62570.0
2024-02-23 13:00:00,61.01,61.6,60.94,61.53,39264.0,59.3801,59.9544,59.312,59.8863,39264.0
2024-02-23 13:30:00,61.5,61.54,61.14,61.2,33769.0,59.8571,59.896,59.5067,59.5651,33769.0
2024-02-23 14:00:00,61.19,61.33,60.8,60.93,78720.0,59.5553,59.6916,59.1758,59.3023,78720.0
2024-02-23 14:30:00,60.91,61.12,60.74,60.95,62742.0,59.2828,59.4872,59.1174,59.3217,62742.0
2024-02-23 15:00:00,60.99,61.29,60.93,61.01,69282.0,59.3607,59.6527,59.3023,59.3801,69282.0
2024-02-23 15:30:00,61.02,61.48,60.98,61.09,402065.0,59.3899,59.8376,59.3509,59.458,402065.0
2024-02-26 09:30:00,60.88,62.15,60.73,62.09,59223.0,59.2536,60.4897,59.1076,60.4313,59223.0
2024-02-26 10:00:00,62.1,62.11,61.21,61.47,45459.0,60.441,60.4508,59.5748,59.8279,45459.0
2024-02-26 10:30:00,61.47,61.7,61.3,61.37,67157.0,59.8279,60.0517,59.6624,59.7305,67157.0
2024-02-26 11:00:00,61.43,61.8,61.38,61.62,37279.0,59.7889,60.149,59.7403,59.9739,37279.0
2024-02-26 11:30:00,61.6,63.04,61.6,62.33,140713.0,59.9544,61.3559,59.9544,60.6649,140713.0
2024-02-26 12:00:00,62.29,62.29,61.84,61.91,39645.0,60.626,60.626,60.188,60.2561,39645.0
2024-02-26 12:30:00,61.92,61.96,61.37,61.38,44588.0,60.2658,60.3048,59.7305,59.7403,44588.0
2024-02-26 13:00:00,61.4,61.4,60.54,60.56,84041.0,59.7597,59.7597,58.9227,58.9422,84041.0
2024-02-26 13:30:00,60.57,60.68,60.4,60.46,108371.0,58.9519,59.059,58.7864,58.8448,108371.0
2024-02-26 14:00:00,60.46,60.6,60.28,60.58,66952.0,58.8448,58.9811,58.6696,58.9616,66952.0
2024-02-26 14:30:00,60.6,60.75,60.4,60.66,88266.0,58.9811,59.1271,58.7864,59.0395,88266.0
2024-02-26 15:00:00,60.66,60.84,60.6,60.69,78010.0,59.0395,59.2147,58.9811,59.0687,78010.0
2024-02-26 15:30:00,60.68,60.94,60.18,60.33,383759.0,59.059,59.312,58.5723,58.7183,383759.0
2024-02-27 09:30:00,62.03,63.29,61.56,63.17,179870.0,60.3729,61.5992,59.9155,61.4824,179870.0
2024-02-27 10:00:00,63.23,63.36,62.74,62.93,152361.0,61.5408,61.6674,61.0639,61.2489,152361.0
2024-02-27 10:30:00,62.93,63.07,62.25,62.4,87918.0,61.2489,61.3851,60.587,60.733,87918.0
2024-02-27 11:00:00,62.4,63.4,62.39,63.23,73668.0,60.733,61.7063,60.7233,61.5408,73668.0
2024-02-27 11:30:00,63.2,63.37,62.97,63.31,99798.0,61.5116,61.6771,61.2878,61.6187,99798.0
2024-02-27 12:00:00,63.33,63.37,62.69,62.79,62380.0,61.6382,61.6771,61.0153,61.1126,62380.0
2024-02-27 12:30:00,62.77,63.4,62.69,63.2,58569.0,61.0931,61.7063,61.0153,61.5116,58569.0
2024-02-27 13:00:00,63.2,63.45,63.11,63.24,75065.0,61.5116,61.755,61.424,61.5506,75065.0
2024-02-27 13:30:00,63.25,63.8,63.24,63.54,108289.0,61.5603,62.0956,61.5506,61.8426,108289.0
2024-02-27 14:00:00,63.53,64.26,63.46,64.03,156414.0,61.8328,62.5433,61.7647,62.3195,156414.0
2024-02-27 14:30:00,64.03,64.33,63.9,64.06,120993.0,62.3195,62.6115,62.1929,62.3487,120993.0
2024-02-27 15:00:00,64.05,64.53,64.03,64.38,95897.0,62.3389,62.8061,62.3195,62.6601,95897.0
2024-02-27 15:30:00,64.39,64.81,64.23,64.7,552594.0,62.6699,63.0786,62.5141,62.9716,552594.0
2024-02-28 09:30:00,65.73,68.0,63.83,67.65,761641.0,63.9741,66.1834,62.1248,65.8428,761641.0
2024-02-28 10:00:00,67.65,67.65,65.82,67.29,525434.0,65.8428,65.8428,64.0617,65.4924,525434.0
2024-02-28 10:30:00,67.31,69.16,67.25,67.82,553286.0,65.5118,67.3124,65.4534,66.0082,553286.0
2024-02-28 11:00:00,67.88,68.53,67.03,68.25,396093.0,66.0666,66.6993,65.2393,66.4267,396093.0
2024-02-28 11:30:00,68.27,69.47,68.1,68.53,303812.0,66.4462,67.6141,66.2807,66.6993,303812.0
2024-02-28 12:00:00,68.55,69.47,68.17,68.24,288532.0,66.7187,67.6141,66.3489,66.417,288532.0
2024-02-28 12:30:00,68.23,68.54,67.86,68.19,269734.0,66.4073,66.709,66.0472,66.3683,269734.0
2024-02-28 13:00:00,68.23,68.87,67.87,68.53,301904.0,66.4073,67.0302,66.0569,66.6993,301904.0
2024-02-28 13:30:00,68.57,69.08,68.41,68.91,263159.0,66.7382,67.2346,66.5825,67.0691,263159.0
2024-02-28 14:00:00,68.95,69.01,68.46,68.94,266468.0,67.108,67.1664,66.6311,67.0983,266468.0
2024-02-28 14:30:00,68.97,69.0,67.8,68.2,257471.0,67.1275,67.1567,65.9888,66.3781,257471.0
2024-02-28 15:00:00,68.22,68.27,66.51,66.75,348901.0,66.3975,66.4462,64.7332,64.9668,348901.0
2024-02-28 15:30:00,66.75,66.94,66.23,66.42,635060.0,64.9668,65.1517,64.4607,64.6456,635060.0
2024-02-29 09:30:00,69.12,69.92,67.92,68.63,192626.0,67.2735,68.0521,66.1055,66.7966,192626.0
2024-02-29 10:00:00,68.63,68.64,66.44,66.73,142309.0,66.7966,66.8063,64.6651,64.9473,142309.0
2024-02-29 10:30:00,66.83,67.21,66.31,66.88,161643.0,65.0447,65.4145,64.5386,65.0933,161643.0
2024-02-29 11:00:00,66.86,66.94,66.15,66.2,93810.0,65.0739,65.1517,64.3828,64.4315,93810.0
2024-02-29 11:30:00,66.2,66.35,65.71,65.76,89175.0,64.4315,64.5775,63.9546,64.0033,89175.0
2024-02-29 12:00:00,65.74,66.62,65.73,66.26,76420.0,63.9838,64.8403,63.9741,64.4899,76420.0
2024-02-29 12:30:00,66.3,66.4,65.98,66.04,53700.0,64.5288,64.6262,64.2174,64.2758,53700.0
2024-02-29 13:00:00,66.0,66.56,65.92,66.46,50835.0,64.2368,64.7819,64.159,64.6846,50835.0
2024-02-29 13:30:00,66.42,66.77,66.17,66.73,58722.0,64.6456,64.9863,64.4023,64.9473,58722.0
2024-02-29 14:00:00,66.72,66.86,66.48,66.71,81041.0,64.9376,65.0739,64.704,64.9279,81041.0
2024-02-29 14:30:00,66.74,66.96,66.68,66.89,79216.0,64.9571,65.1712,64.8987,65.1031,79216.0
2024-02-29 15:00:00,66.9,66.91,66.29,66.47,87462.0,65.1128,65.1225,64.5191,64.6943,87462.0
2024-02-29 15:30:00,66.5,67.62,66.39,67.53,456339.0,64.7235,65.8136,64.6164,65.726,456339.0
2024-03-01 09:30:00,67.56,67.56,66.08,66.38,81933.0,65.7552,65.7552,64.3147,64.6067,81933.0
2024-03-01 10:00:00,66.56,67.59,66.56,67.48,130987.0,64.7819,65.7844,64.7819,65.6773,130987.0
2024-03-01 10:30:00,67.5,67.77,67.3,67.64,78535.0,65.6968,65.9596,65.5021,65.833,78535.0
2024-03-01 11:00:00,67.64,68.2,67.47,67.47,64753.0,65.833,66.3781,65.6676,65.6676,64753.0
2024-03-01 11:30:00,67.5,68.17,67.4,68.09,65098.0,65.6968,66.3489,65.5994,66.271,65098.0
2024-03-01 12:00:00,68.16,68.55,68.12,68.47,59938.0,66.3391,66.7187,66.3002,66.6409,59938.0
2024-03-01 12:30:00,68.45,68.81,68.42,68.47,55869.0,66.6214,66.9718,66.5922,66.6409,55869.0
2024-03-01 13:00:00,68.45,68.75,68.37,68.72,36642.0,66.6214,66.9134,66.5435,66.8842,36642.0
2024-03-01 13:30:00,68.72,69.08,68.72,68.94,71094.0,66.8842,67.2346,66.8842,67.0983,71094.0
2024-03-01 14:00:00,68.97,69.18,68.94,69.11,62777.0,67.1275,67.3319,67.0983,67.2638,62777.0
2024-03-01 14:30:00,69.11,69.35,69.07,69.15,69001.0,67.2638,67.4973,67.2248,67.3027,69001.0
2024-03-01 15:00:00,69.15,69.28,68.93,69.26,68664.0,67.3027,67.4292,67.0886,67.4098,68664.0
2024-03-01 15:30:00,69.25,69.52,69.06,69.3,316949.0,67.4,67.6628,67.2151,67.4487,316949.0
2024-03-04 09:30:00,68.28,69.69,68.2,68.6,110822.0,66.4559,67.8283,66.3781,66.7674,110822.0
2024-03-04 10:00:00,68.62,69.66,68.41,69.46,97068.0,66.7868,67.7991,66.5825,67.6044,97068.0
2024-03-04 10:30:00,69.51,69.94,69.45,69.46,111311.0,67.6531,68.0716,67.5947,67.6044,111311.0
2024-03-04 11:00:00,69.49,69.72,68.92,69.05,73905.0,67.6336,67.8575,67.0788,67.2054,73905.0
2024-03-04 11:30:00,69.09,69.11,68.7,69.1,57678.0,67.2443,67.2638,66.8647,67.254,57678.0
2024-03-04 12:00:00,69.1,69.16,68.75,69.04,66699.0,67.254,67.3124,66.9134,67.1956,66699.0
2024-03-04 12:30:00,69.03,69.63,68.92,68.95,94180.0,67.1859,67.7699,67.0788,67.108,94180.0
2024-03-04 13:00:00,68.97,69.29,68.96,69.05,50047.0,67.1275,67.439,67.1178,67.2054,50047.0
2024-03-04 13:30:00,69.06,69.1,68.11,68.74,101788.0,67.2151,67.254,66.2905,66.9036,101788.0
2024-03-04 14:00:00,68.77,68.77,68.47,68.75,59342.0,66.9328,66.9328,66.6409,66.9134,59342.0
2024-03-04 14:30:00,68.73,69.16,68.67,69.03,104040.0,66.8939,67.3124,66.8355,67.1859,104040.0
2024-03-04 15:00:00,69.09,69.46,69.07,69.35,77932.0,67.2443,67.6044,67.2248,67.4973,77932.0
2024-03-04 15:30:00,69.35,69.75,69.26,69.67,305889.0,67.4973,67.8867,67.4098,67.8088,305889.0
2024-03-05 09:30:00,69.54,71.29,69.51,70.7,144768.0,67.6823,69.3855,67.6531,68.8113,144768.0
2024-03-05 10:00:00,70.88,71.49,70.81,71.37,108429.0,68.9865,69.5802,68.9183,69.4634,108429.0
2024-03-05 10:30:00,71.41,71.78,71.06,71.51,70390.0,69.5023,69.8624,69.1617,69.5996,70390.0
2024-03-05 11:00:00,71.47,71.7,71.24,71.59,72530.0,69.5607,69.7846,69.3369,69.6775,72530.0
2024-03-05 11:30:00,71.62,71.71,71.22,71.7,52882.0,69.7067,69.7943,69.3174,69.7846,52882.0
2024-03-05 12:00:00,71.72,72.0,71.66,71.89,69114.0,69.804,70.0766,69.7456,69.9695,69114.0
2024-03-05 12:30:00,71.91,72.35,71.9,72.2,69044.0,69.989,70.4172,69.9792,70.2712,69044.0
2024-03-05 13:00:00,72.24,72.66,72.21,72.66,71908.0,70.3101,70.7189,70.2809,70.7189,71908.0
2024-03-05 13:30:00,72.6,72.72,72.11,72.32,60433.0,70.6605,70.7773,70.1836,70.388,60433.0
2024-03-05 14:00:00,72.34,72.6,72.18,72.6,55552.0,70.4075,70.6605,70.2517,70.6605,55552.0
2024-03-05 14:30:00,72.59,72.6,71.7,71.87,61451.0,70.6508,70.6605,69.7846,69.95,61451.0
2024-03-05 15:00:00,71.85,72.14,71.69,72.09,94004.0,69.9306,70.2128,69.7748,70.1642,94004.0
2024-03-05 15:30:00,72.06,72.71,72.02,72.67,350754.0,70.135,70.7676,70.096,70.7287,350754.0
2024-03-06 09:30:00,73.25,73.36,71.53,72.0,79383.0,71.2932,71.4002,69.6191,70.0766,79383.0
2024-03-06 10:00:00,72.0,72.53,71.7,71.84,65455.0,70.0766,70.5924,69.7846,69.9208,65455.0
2024-03-06 10:30:00,71.84,71.96,71.27,71.51,66086.0,69.9208,70.0376,69.3661,69.5996,66086.0
2024-03-06 11:00:00,71.5,72.0,71.45,71.65,32841.0,69.5899,70.0766,69.5412,69.7359,32841.0
2024-03-06 11:30:00,71.65,71.66,71.11,71.11,32269.0,69.7359,69.7456,69.2103,69.2103,32269.0
2024-03-06 12:00:00,71.17,71.64,71.13,71.6,36179.0,69.2687,69.7262,69.2298,69.6872,36179.0
2024-03-06 12:30:00,71.6,71.8,71.37,71.38,32718.0,69.6872,69.8819,69.4634,69.4731,32718.0
2024-03-06 13:00:00,71.35,71.44,71.06,71.44,54602.0,69.4439,69.5315,69.1617,69.5315,54602.0
2024-03-06 13:30:00,71.42,71.49,70.92,71.08,31856.0,69.512,69.5802,69.0254,69.1811,31856.0
2024-03-06 14:00:00,71.06,71.23,70.3,70.59,100123.0,69.1617,69.3271,68.422,68.7042,100123.0
2024-03-06 14:30:00,70.62,71.23,70.52,71.03,76261.0,68.7334,69.3271,68.6361,69.1325,76261.0
2024-03-06 15:00:00,71.03,71.76,70.92,71.76,58134.0,69.1325,69.843,69.0254,69.843,58134.0
2024-03-06 15:30:00,71.75,72.18,71.24,71.94,270731.0,69.8332,70.2517,69.3369,70.0182,270731.0
2024-03-07 09:30:00,72.04,73.43,72.04,73.43,106753.0,70.1155,71.4684,70.1155,71.4684,106753.0
2024-03-07 10:00:00,73.41,73.65,72.88,73.42,50012.0,71.4489,71.6825,70.933,71.4586,50012.0
2024-03-07 10:30:00,73.44,73.99,73.34,73.59,69540.0,71.4781,72.0134,71.3808,71.6241,69540.0
2024-03-07 11:00:00,73.61,73.88,73.17,73.34,56426.0,71.6435,71.9063,71.2153,71.3808,56426.0
2024-03-07 11:30:00,73.26,73.31,72.77,72.94,64308.0,71.3029,71.3516,70.826,70.9914,64308.0
2024-03-07 12:00:00,72.98,73.11,72.82,73.01,50258.0,71.0304,71.1569,70.8746,71.0596,50258.0
2024-03-07 12:30:00,73.02,73.16,72.69,72.74,58616.0,71.0693,71.2056,70.7481,70.7968,58616.0
2024-03-07 13:00:00,72.77,72.92,72.56,72.92,40162.0,70.826,70.972,70.6216,70.972,40162.0
2024-03-07 13:30:00,72.92,73.32,72.87,73.19,74182.0,70.972,71.3613,70.9233,71.2348,74182.0
2024-03-07 14:00:00,73.2,73.64,73.1,73.56,63074.0,71.2445,71.6727,71.1472,71.5949,63074.0
2024-03-07 14:30:00,73.55,73.84,73.29,73.83,71679.0,71.5851,71.8674,71.3321,71.8577,71679.0
2024-03-07 15:00:00,73.83,73.9,73.36,73.39,143602.0,71.8577,71.9258,71.4002,71.4294,143602.0
2024-03-07 15:30:00,73.38,73.85,73.26,73.65,308423.0,71.4197,71.8771,71.3029,71.6825,308423.0
2024-03-08 09:30:00,73.91,75.14,73.76,74.4,97469.0,71.9355,73.1327,71.7895,72.4124,97469.0
2024-03-08 10:00:00,74.39,74.42,73.25,73.71,58996.0,72.4027,72.4319,71.2932,71.7409,58996.0
2024-03-08 10:30:00,73.73,74.14,73.12,73.94,80744.0,71.7603,72.1594,71.1666,71.9647,80744.0
2024-03-08 11:00:00,73.95,74.14,73.5,73.52,45379.0,71.9745,72.1594,71.5365,71.5559,45379.0
2024-03-08 11:30:00,73.52,73.84,73.27,73.64,51858.0,71.5559,71.8674,71.3126,71.6727,51858.0
2024-03-08 12:00:00,73.65,73.75,73.13,73.43,56536.0,71.6825,71.7798,71.1764,71.4684,56536.0
2024-03-08 12:30:00,73.42,73.73,73.04,73.15,67474.0,71.4586,71.7603,71.0888,71.1958,67474.0
2024-03-08 13:00:00,73.11,73.21,72.87,72.95,42366.0,71.1569,71.2542,70.9233,71.0012,42366.0
2024-03-08 13:30:00,72.97,73.1,72.68,72.88,26931.0,71.0206,71.1472,70.7384,70.933,26931.0
2024-03-08 14:00:00,72.9,73.24,72.86,73.18,35949.0,70.9525,71.2834,70.9136,71.225,35949.0
2024-03-08 14:30:00,73.19,73.29,72.94,72.95,42121.0,71.2348,71.3321,70.9914,71.0012,42121.0
2024-03-08 15:00:00,72.93,73.21,72.63,72.97,84584.0,70.9817,71.2542,70.6897,71.0206,84584.0
2024-03-08 15:30:00,72.92,73.48,72.88,73.05,228631.0,70.972,71.517,70.933,71.0985,228631.0
2024-03-11 09:30:00,72.77,73.5,71.59,72.03,76273.0,70.826,71.5365,69.6775,70.1058,76273.0
2024-03-11 10:00:00,72.03,72.06,71.51,71.75,33456.0,70.1058,70.135,69.5996,69.8332,33456.0
2024-03-11 10:30:00,71.81,72.51,71.81,72.03,45814.0,69.8916,70.5729,69.8916,70.1058,45814.0
2024-03-11 11:00:00,72.07,72.07,71.67,71.67,29641.0,70.1447,70.1447,69.7554,69.7554,29641.0
2024-03-11 11:30:00,71.66,71.66,71.3,71.36,46876.0,69.7456,69.7456,69.3953,69.4537,46876.0
2024-03-11 12:00:00,71.39,71.51,71.17,71.28,48702.0,69.4829,69.5996,69.2687,69.3758,48702.0
2024-03-11 12:30:00,71.31,71.32,70.84,71.16,40411.0,69.405,69.4147,68.9475,69.259,40411.0
2024-03-11 13:00:00,71.18,71.23,70.67,70.92,33684.0,69.2785,69.3271,68.7821,69.0254,33684.0
2024-03-11 13:30:00,70.94,71.16,70.79,71.06,26431.0,69.0449,69.259,68.8989,69.1617,26431.0
2024-03-11 14:00:00,71.06,71.3,70.91,71.03,44404.0,69.1617,69.3953,69.0157,69.1325,44404.0
2024-03-11 14:30:00,71.03,71.1,70.69,70.76,70696.0,69.1325,69.2006,68.8016,68.8697,70696.0
2024-03-11 15:00:00,70.77,71.03,70.61,70.97,53704.0,68.8794,69.1325,68.7237,69.0741,53704.0
2024-03-11 15:30:00,70.97,76.01,70.45,75.81,2070374.0,69.0741,73.9794,68.568,73.7848,2070374.0
2024-03-12 09:30:00,77.5,80.25,77.0,79.17,991422.0,75.4296,78.1062,74.943,77.055,991422.0
2024-03-12 10:00:00,79.17,79.83,78.99,79.47,340396.0,77.055,77.6974,76.8798,77.347,340396.0
2024-03-12 10:30:00,79.42,79.76,78.68,79.31,253381.0,77.2983,77.6292,76.5781,77.1913,253381.0
2024-03-12 11:00:00,79.31,79.46,77.91,78.02,150557.0,77.1913,77.3373,75.8287,75.9357,150557.0
2024-03-12 11:30:00,78.0,78.21,77.84,78.01,85024.0,75.9163,76.1207,75.7605,75.926,85024.0
2024-03-12 12:00:00,78.03,78.36,77.94,78.01,189165.0,75.9455,76.2667,75.8579,75.926,189165.0
2024-03-12 12:30:00,78.0,78.15,77.62,77.82,116791.0,75.9163,76.0623,75.5464,75.7411,116791.0
2024-03-12 13:00:00,77.82,78.05,77.23,77.6,146917.0,75.7411,75.9649,75.1668,75.527,146917.0
2024-03-12 13:30:00,77.56,78.1,77.55,77.91,74889.0,75.488,76.0136,75.4783,75.8287,74889.0
2024-03-12 14:00:00,77.92,78.2,77.88,78.16,72638.0,75.8384,76.1109,75.7995,76.072,72638.0
2024-03-12 14:30:00,78.16,78.53,78.12,78.47,73574.0,76.072,76.4321,76.0331,76.3737,73574.0
2024-03-12 15:00:00,78.47,78.78,78.38,78.42,94381.0,76.3737,76.6754,76.2861,76.325,94381.0
2024-03-12 15:30:00,78.4,78.78,78.22,78.48,482660.0,76.3056,76.6754,76.1304,76.3834,482660.0
2024-03-13 09:30:00,78.41,78.58,77.87,78.2,77859.0,76.3153,76.4808,75.7897,76.1109,77859.0
2024-03-13 10:00:00,78.22,79.5,78.21,79.31,104895.0,76.1304,77.3762,76.1207,77.1913,104895.0
2024-03-13 10:30:00,79.32,80.31,79.18,80.29,134278.0,77.201,78.1646,77.0647,78.1451,134278.0
2024-03-13 11:00:00,80.3,80.41,79.94,80.18,185001.0,78.1548,78.2619,77.8044,78.038,185001.0
2024-03-13 11:30:00,80.14,80.44,79.63,79.64,132062.0,77.9991,78.2911,77.5027,77.5125,132062.0
2024-03-13 12:00:00,79.72,80.43,79.64,80.29,78886.0,77.5903,78.2814,77.5125,78.1451,78886.0
2024-03-13 12:30:00,80.32,80.95,80.28,80.58,186264.0,78.1743,78.7875,78.1354,78.4273,186264.0
2024-03-13 13:00:00,80.58,80.58,79.86,80.23,93574.0,78.4273,78.4273,77.7266,78.0867,93574.0
2024-03-13 13:30:00,80.28,80.35,79.81,79.9,68979.0,78.1354,78.2035,77.6779,77.7655,68979.0
2024-03-13 14:00:00,79.84,80.44,79.81,80.26,59295.0,77.7071,78.2911,77.6779,78.1159,59295.0
2024-03-13 14:30:00,80.29,80.4,80.12,80.21,67261.0,78.1451,78.2522,77.9796,78.0672,67261.0
2024-03-13 15:00:00,80.24,80.32,79.86,79.96,100162.0,78.0964,78.1743,77.7266,77.8239,100162.0
2024-03-13 15:30:00,79.98,80.53,79.87,79.89,417774.0,77.8434,78.3787,77.7363,77.7558,417774.0
2024-03-14 09:30:00,80.01,80.01,77.81,78.31,154879.0,77.8726,77.8726,75.7313,76.218,154879.0
2024-03-14 10:00:00,78.32,79.67,78.18,78.89,154665.0,76.2277,77.5417,76.0915,76.7825,154665.0
2024-03-14 10:30:00,78.95,79.59,78.93,78.98,79999.0,76.8409,77.4638,76.8214,76.8701,79999.0
2024-03-14 11:00:00,78.98,79.67,78.62,79.49,85130.0,76.8701,77.5417,76.5197,77.3665,85130.0
2024-03-14 11:30:00,79.47,79.66,79.23,79.63,131711.0,77.347,77.5319,77.1134,77.5027,131711.0
2024-03-14 12:00:00,79.67,80.1,79.35,79.89,156693.0,77.5417,77.9602,77.2302,77.7558,156693.0
2024-03-14 12:30:00,79.86,80.1,79.69,79.9,81498.0,77.7266,77.9602,77.5611,77.7655,81498.0
2024-03-14 13:00:00,79.9,80.14,79.78,79.94,97765.0,77.7655,77.9991,77.6487,77.8044,97765.0
2024-03-14 13:30:00,79.92,80.02,79.46,79.68,91574.0,77.785,77.8823,77.3373,77.5514,91574.0
2024-03-14 14:00:00,79.67,80.04,79.55,79.57,82447.0,77.5417,77.9018,77.4249,77.4443,82447.0
2024-03-14 14:30:00,79.56,79.92,79.5,79.69,111951.0,77.4346,77.785,77.3762,77.5611,111951.0
2024-03-14 15:00:00,79.69,79.69,79.11,79.24,73583.0,77.5611,77.5611,76.9966,77.1231,73583.0
2024-03-14 15:30:00,79.22,79.58,78.88,79.57,244431.0,77.1037,77.4541,76.7728,77.4443,244431.0
2024-03-15 09:30:00,78.92,81.72,78.92,80.71,161816.0,76.8117,79.5369,76.8117,78.5539,161816.0
2024-03-15 10:00:00,80.68,81.88,80.22,81.39,121317.0,78.5247,79.6926,78.077,79.2157,121317.0
2024-03-15 10:30:00,81.36,81.76,81.22,81.52,96701.0,79.1865,79.5758,79.0502,79.3422,96701.0
2024-03-15 11:00:00,81.52,81.55,80.38,81.19,87787.0,79.3422,79.3714,78.2327,79.021,87787.0
2024-03-15 11:30:00,81.23,81.29,80.49,80.6,95020.0,79.06,79.1184,78.3397,78.4468,95020.0
2024-03-15 12:00:00,80.62,81.07,80.25,81.01,87678.0,78.4663,78.9043,78.1062,78.8459,87678.0
2024-03-15 12:30:00,81.04,81.22,80.48,80.55,54335.0,78.8751,79.0502,78.33,78.3981,54335.0
2024-03-15 13:00:00,80.55,80.94,80.49,80.86,57736.0,78.3981,78.7777,78.3397,78.6999,57736.0
2024-03-15 13:30:00,80.86,81.02,80.56,80.56,61187.0,78.6999,78.8556,78.4079,78.4079,61187.0
2024-03-15 14:00:00,80.55,81.8,80.55,81.37,124731.0,78.3981,79.6148,78.3981,79.1962,124731.0
2024-03-15 14:30:00,81.42,81.67,81.07,81.62,86294.0,79.2449,79.4882,78.9043,79.4396,86294.0
2024-03-15 15:00:00,81.6,81.67,81.21,81.62,91914.0,79.4201,79.4882,79.0405,79.4396,91914.0
2024-03-15 15:30:00,81.64,81.89,81.32,81.77,384101.0,79.459,79.7023,79.1476,79.5856,384101.0
2024-03-18 09:30:00,82.07,83.15,81.0,81.11,109621.0,79.8775,80.9287,78.8361,78.9432,109621.0
2024-03-18 10:00:00,81.16,82.65,81.15,82.61,84850.0,78.9918,80.442,78.9821,80.4031,84850.0
2024-03-18 10:30:00,82.65,82.91,82.58,82.87,69131.0,80.442,80.6951,80.3739,80.6562,69131.0
2024-03-18 11:00:00,82.84,83.19,82.58,83.0,64093.0,80.627,80.9676,80.3739,80.7827,64093.0
2024-03-18 11:30:00,83.01,83.15,82.8,82.88,61039.0,80.7924,80.9287,80.588,80.6659,61039.0
2024-03-18 12:00:00,82.9,83.56,82.84,83.29,63122.0,80.6854,81.3277,80.627,81.0649,63122.0
2024-03-18 12:30:00,83.31,83.89,83.19,83.74,100124.0,81.0844,81.6489,80.9676,81.5029,100124.0
2024-03-18 13:00:00,83.72,84.17,83.62,83.84,114967.0,81.4835,81.9214,81.3861,81.6003,114967.0
2024-03-18 13:30:00,83.82,84.32,83.61,84.11,92044.0,81.5808,82.0674,81.3764,81.863,92044.0
2024-03-18 14:00:00,84.11,84.21,83.49,83.76,62560.0,81.863,81.9604,81.2596,81.5224,62560.0
2024-03-18 14:30:00,83.8,83.95,83.47,83.48,121354.0,81.5613,81.7073,81.2401,81.2499,121354.0
2024-03-18 15:00:00,83.45,84.16,83.37,84.13,85068.0,81.2207,81.9117,81.1428,81.8825,85068.0
2024-03-18 15:30:00,84.12,84.46,84.08,84.19,294632.0,81.8728,82.2037,81.8338,81.9409,294632.0
2024-03-19 09:30:00,84.2,85.18,83.55,84.76,124631.0,81.9506,82.9045,81.318,82.4957,124631.0
2024-03-19 10:00:00,84.76,85.35,83.64,83.98,154589.0,82.4957,83.0699,81.4056,81.7365,154589.0
2024-03-19 10:30:00,84.0,84.0,83.2,83.38,184893.0,81.756,81.756,80.9774,81.1525,184893.0
2024-03-19 11:00:00,83.37,83.55,82.97,83.31,115587.0,81.1428,81.318,80.7535,81.0844,115587.0
2024-03-19 11:30:00,83.3,83.65,83.0,83.45,140215.0,81.0747,81.4153,80.7827,81.2207,140215.0
2024-03-19 12:00:00,83.49,83.52,83.05,83.09,102132.0,81.2596,81.2888,80.8314,80.8703,102132.0
2024-03-19 12:30:00,83.12,83.81,83.0,83.78,113348.0,80.8995,81.5711,80.7827,81.5419,113348.0
2024-03-19 13:00:00,83.8,84.1,83.75,84.04,83088.0,81.5613,81.8533,81.5127,81.7949,83088.0
2024-03-19 13:30:00,84.04,84.24,84.0,84.14,66053.0,81.7949,81.9896,81.756,81.8922,66053.0
2024-03-19 14:00:00,84.1,84.53,83.9,84.5,86129.0,81.8533,82.2718,81.6587,82.2426,86129.0
2024-03-19 14:30:00,84.5,84.52,84.04,84.04,108633.0,82.2426,82.2621,81.7949,81.7949,108633.0
2024-03-19 15:00:00,84.04,84.12,83.48,83.64,113809.0,81.7949,81.8728,81.2499,81.4056,113809.0
2024-03-19 15:30:00,83.63,84.24,83.48,83.83,274662.0,81.3959,81.9896,81.2499,81.5905,274662.0
2024-03-20 09:30:00,85.17,85.32,84.25,85.06,70729.0,82.8947,83.0407,81.9993,82.7877,70729.0
2024-03-20 10:00:00,85.0,85.35,84.4,84.5,65457.0,82.7293,83.0699,82.1453,82.2426,65457.0
2024-03-20 10:30:00,84.56,84.89,84.41,84.87,59641.0,82.301,82.6222,82.155,82.6027,59641.0
2024-03-20 11:00:00,84.85,85.05,83.89,83.95,60775.0,82.5833,82.7779,81.6489,81.7073,60775.0
2024-03-20 11:30:00,83.92,84.18,83.75,84.01,107540.0,81.6781,81.9312,81.5127,81.7657,107540.0
2024-03-20 12:00:00,84.02,84.36,83.98,84.14,43308.0,81.7754,82.1064,81.7365,81.8922,43308.0
2024-03-20 12:30:00,84.09,84.6,84.02,84.33,41549.0,81.8436,82.34,81.7754,82.0772,41549.0
2024-03-20 13:00:00,84.33,84.5,84.17,84.26,50670.0,82.0772,82.2426,81.9214,82.009,50670.0
2024-03-20 13:30:00,84.23,84.41,83.95,84.3,48867.0,81.9798,82.155,81.7073,82.048,48867.0
2024-03-20 14:00:00,84.3,84.92,84.11,84.41,73604.0,82.048,82.6514,81.863,82.155,73604.0
2024-03-20 14:30:00,84.4,84.99,84.0,84.81,65164.0,82.1453,82.7195,81.756,82.5443,65164.0
2024-03-20 15:00:00,84.83,84.84,84.46,84.84,64786.0,82.5638,82.5735,82.2037,82.5735,64786.0
2024-03-20 15:30:00,84.8,84.95,84.4,84.81,162695.0,82.5346,82.6806,82.1453,82.5443,162695.0
2024-03-21 09:30:00,86.08,86.81,85.36,86.15,174158.0,83.7804,84.4909,83.0796,83.8485,174158.0
2024-03-21 10:00:00,86.2,87.95,86.16,87.94,115126.0,83.8972,85.6005,83.8583,85.5907,115126.0
2024-03-21 10:30:00,87.92,87.93,87.26,87.43,77858.0,85.5713,85.581,84.9289,85.0943,77858.0
2024-03-21 11:00:00,87.39,88.3,87.1,88.29,149944.0,85.0554,85.9411,84.7732,85.9314,149944.0
2024-03-21 11:30:00,88.31,88.56,87.43,87.45,121131.0,85.9508,86.1942,85.0943,85.1138,121131.0
2024-03-21 12:00:00,87.47,87.52,86.87,87.47,63149.0,85.1333,85.1819,84.5493,85.1333,63149.0
2024-03-21 12:30:00,87.46,87.57,86.88,87.02,90843.0,85.1235,85.2306,84.559,84.6953,90843.0
2024-03-21 13:00:00,87.05,87.19,86.81,86.95,85554.0,84.7245,84.8608,84.4909,84.6272,85554.0
2024-03-21 13:30:00,86.99,87.51,86.88,87.14,75507.0,84.6661,85.1722,84.559,84.8121,75507.0
2024-03-21 14:00:00,87.12,87.57,87.09,87.13,88605.0,84.7926,85.2306,84.7634,84.8024,88605.0
2024-03-21 14:30:00,87.11,87.13,86.18,86.55,124400.0,84.7829,84.8024,83.8777,84.2379,124400.0
2024-03-21 15:00:00,86.6,87.04,86.26,86.99,109636.0,84.2865,84.7148,83.9556,84.6661,109636.0
2024-03-21 15:30:00,86.95,86.96,86.2,86.43,357895.0,84.6272,84.6369,83.8972,84.1211,357895.0
2024-03-22 09:30:00,86.08,86.5,85.56,85.97,56862.0,83.7804,84.1892,83.2743,83.6734,56862.0
2024-03-22 10:00:00,85.95,86.56,85.95,86.31,61692.0,83.6539,84.2476,83.6539,84.0043,61692.0
2024-03-22 10:30:00,86.34,86.44,85.99,86.16,40211.0,84.0335,84.1308,83.6928,83.8583,40211.0
2024-03-22 11:00:00,86.19,86.51,86.18,86.4,54176.0,83.8875,84.1989,83.8777,84.0919,54176.0
2024-03-22 11:30:00,86.38,86.43,86.19,86.38,39702.0,84.0724,84.1211,83.8875,84.0724,39702.0
2024-03-22 12:00:00,86.39,86.39,85.97,86.02,60585.0,84.0821,84.0821,83.6734,83.722,60585.0
2024-03-22 12:30:00,86.0,86.01,85.56,85.74,65325.0,83.7026,83.7123,83.2743,83.4495,65325.0
2024-03-22 13:00:00,85.72,85.89,85.66,85.88,47061.0,83.43,83.5955,83.3716,83.5858,47061.0
2024-03-22 13:30:00,85.87,86.01,85.78,85.99,45135.0,83.576,83.7123,83.4884,83.6928,45135.0
2024-03-22 14:00:00,85.98,85.99,85.65,85.75,47319.0,83.6831,83.6928,83.3619,83.4592,47319.0
2024-03-22 14:30:00,85.73,85.87,85.73,85.81,35773.0,83.4398,83.576,83.4398,83.5176,35773.0
2024-03-22 15:00:00,85.81,85.81,85.02,85.63,59761.0,83.5176,83.5176,82.7487,83.3424,59761.0
2024-03-22 15:30:00,85.6,86.03,85.41,85.79,207687.0,83.3132,83.7317,83.1283,83.4982,207687.0
2024-03-25 09:30:00,86.71,87.36,86.58,86.79,93918.0,84.3936,85.0262,84.2671,84.4714,93918.0
2024-03-25 10:00:00,86.76,86.83,86.07,86.16,124977.0,84.4422,84.5104,83.7707,83.8583,124977.0
2024-03-25 10:30:00,86.18,86.18,85.09,85.59,86413.0,83.8777,83.8777,82.8169,83.3035,86413.0
2024-03-25 11:00:00,85.59,85.6,84.26,84.44,107384.0,83.3035,83.3132,82.009,82.1842,107384.0
2024-03-25 11:30:00,84.49,84.77,83.87,84.25,130789.0,82.2329,82.5054,81.6295,81.9993,130789.0
2024-03-25 12:00:00,84.26,84.71,84.09,84.58,64721.0,82.009,82.447,81.8436,82.3205,64721.0
2024-03-25 12:30:00,84.58,84.67,84.37,84.49,36977.0,82.3205,82.4081,82.1161,82.2329,36977.0
2024-03-25 13:00:00,84.44,84.9,84.4,84.77,67324.0,82.1842,82.6319,82.1453,82.5054,67324.0
2024-03-25 13:30:00,84.77,84.86,84.6,84.85,67650.0,82.5054,82.593,82.34,82.5833,67650.0
2024-03-25 14:00:00,84.85,85.11,84.77,84.98,106656.0,82.5833,82.8363,82.5054,82.7098,106656.0
2024-03-25 14:30:00,85.0,85.03,84.59,84.74,81257.0,82.7293,82.7585,82.3302,82.4762,81257.0
2024-03-25 15:00:00,84.73,85.0,84.58,84.72,107819.0,82.4665,82.7293,82.3205,82.4567,107819.0
2024-03-25 15:30:00,84.72,85.1,84.03,84.25,437977.0,82.4567,82.8266,81.7852,81.9993,437977.0
2024-03-26 09:30:00,84.35,84.89,83.87,84.46,71081.0,82.0966,82.6222,81.6295,82.2037,71081.0
2024-03-26 10:00:00,84.47,84.82,84.13,84.31,95976.0,82.2134,82.5541,81.8825,82.0577,95976.0
2024-03-26 10:30:00,84.35,84.58,83.88,84.06,58031.0,82.0966,82.3205,81.6392,81.8144,58031.0
2024-03-26 11:00:00,84.1,84.38,84.04,84.31,63483.0,81.8533,82.1258,81.7949,82.0577,63483.0
2024-03-26 11:30:00,84.3,84.88,84.27,84.81,73570.0,82.048,82.6125,82.0188,82.5443,73570.0
2024-03-26 12:00:00,84.81,85.11,84.76,84.85,56462.0,82.5443,82.8363,82.4957,82.5833,56462.0
2024-03-26 12:30:00,84.86,85.02,84.84,84.92,35450.0,82.593,82.7487,82.5735,82.6514,35450.0
2024-03-26 13:00:00,84.92,84.98,84.8,84.91,49489.0,82.6514,82.7098,82.5346,82.6417,49489.0
2024-03-26 13:30:00,84.93,84.93,84.71,84.74,58101.0,82.6611,82.6611,82.447,82.4762,58101.0
2024-03-26 14:00:00,84.74,84.75,84.47,84.61,69331.0,82.4762,82.4859,82.2134,82.3497,69331.0
2024-03-26 14:30:00,84.6,84.75,84.57,84.63,54500.0,82.34,82.4859,82.3108,82.3692,54500.0
2024-03-26 15:00:00,84.64,85.06,84.63,84.66,61186.0,82.3789,82.7877,82.3692,82.3983,61186.0
2024-03-26 15:30:00,84.66,84.75,84.24,84.24,290114.0,82.3983,82.4859,81.9896,81.9896,290114.0
2024-03-27 09:30:00,84.88,85.71,84.77,85.71,74979.0,82.6125,83.4203,82.5054,83.4203,74979.0
2024-03-27 10:00:00,85.71,85.93,85.34,85.64,65141.0,83.4203,83.6344,83.0602,83.3522,65141.0
2024-03-27 10:30:00,85.63,85.78,85.16,85.2,65001.0,83.3424,83.4884,82.885,82.9239,65001.0
2024-03-27 11:00:00,85.19,85.59,85.1,85.22,58171.0,82.9142,83.3035,82.8266,82.9434,58171.0
2024-03-27 11:30:00,85.24,85.36,84.99,85.06,65204.0,82.9629,83.0796,82.7195,82.7877,65204.0
2024-03-27 12:00:00,85.08,85.34,84.95,85.23,91545.0,82.8071,83.0602,82.6806,82.9531,91545.0
2024-03-27 12:30:00,85.21,85.52,85.21,85.47,51782.0,82.9337,83.2354,82.9337,83.1867,51782.0
2024-03-27 13:00:00,85.47,85.62,85.44,85.5,52780.0,83.1867,83.3327,83.1575,83.2159,52780.0
2024-03-27 13:30:00,85.52,85.55,85.35,85.44,42217.0,83.2354,83.2646,83.0699,83.1575,42217.0
2024-03-27 14:00:00,85.44,85.53,85.26,85.45,52302.0,83.1575,83.2451,82.9823,83.1672,52302.0
2024-03-27 14:30:00,85.47,85.67,85.39,85.41,75172.0,83.1867,83.3814,83.1088,83.1283,75172.0
2024-03-27 15:00:00,85.41,85.5,85.0,85.06,128191.0,83.1283,83.2159,82.7293,82.7877,128191.0
2024-03-27 15:30:00,85.04,85.76,85.0,85.36,400858.0,82.7682,83.469,82.7293,83.0796,400858.0
2024-03-28 09:30:00,85.54,86.31,85.51,85.74,28076.0,83.2548,84.0043,83.2256,83.4495,28076.0
2024-03-28 10:00:00,85.87,86.27,85.44,85.62,51386.0,83.576,83.9653,83.1575,83.3327,51386.0
2024-03-28 10:30:00,85.58,85.97,85.46,85.79,53810.0,83.2938,83.6734,83.177,83.4982,53810.0
2024-03-28 11:00:00,85.79,85.81,85.55,85.64,49503.0,83.4982,83.5176,83.2646,83.3522,49503.0
2024-03-28 11:30:00,85.64,85.67,85.32,85.65,33458.0,83.3522,83.3814,83.0407,83.3619,33458.0
2024-03-28 12:00:00,85.65,85.97,85.61,85.61,26614.0,83.3619,83.6734,83.323,83.323,26614.0
2024-03-28 12:30:00,85.61,85.83,85.51,85.75,36481.0,83.323,83.5371,83.2256,83.4592,36481.0
2024-03-28 13:00:00,85.73,85.76,85.38,85.43,30125.0,83.4398,83.469,83.0991,83.1478,30125.0
2024-03-28 13:30:00,85.45,85.65,85.4,85.48,25161.0,83.1672,83.3619,83.1186,83.1964,25161.0
2024-03-28 14:00:00,85.48,85.49,85.21,85.27,43704.0,83.1964,83.2062,82.9337,82.9921,43704.0
2024-03-28 14:30:00,85.27,85.38,85.09,85.33,63282.0,82.9921,83.0991,82.8169,83.0504,63282.0
2024-03-28 15:00:00,85.38,85.66,85.31,85.63,66413.0,83.0991,83.3716,83.031,83.3424,66413.0
2024-03-28 15:30:00,85.68,85.68,85.03,85.08,237318.0,83.3911,83.3911,82.7585,82.8071,237318.0
2024-04-01 09:30:00,86.37,86.47,85.0,85.92,96987.0,84.0627,84.16,82.7293,83.6247,96987.0
2024-04-01 10:00:00,85.92,86.03,85.3,85.39,47051.0,83.6247,83.7317,83.0213,83.1088,47051.0
2024-04-01 10:30:00,85.39,86.15,85.27,86.01,41738.0,83.1088,83.8485,82.9921,83.7123,41738.0
2024-04-01 11:00:00,86.03,86.17,85.71,85.89,35299.0,83.7317,83.868,83.4203,83.5955,35299.0
2024-04-01 11:30:00,85.88,86.13,85.4,85.42,32511.0,83.5858,83.8291,83.1186,83.138,32511.0
2024-04-01 12:00:00,85.38,85.41,84.89,85.16,38709.0,83.0991,83.1283,82.6222,82.885,38709.0
2024-04-01 12:30:00,85.12,85.66,84.97,85.66,23133.0,82.8461,83.3716,82.7001,83.3716,23133.0
2024-04-01 13:00:00,85.66,85.66,85.27,85.39,29421.0,83.3716,83.3716,82.9921,83.1088,29421.0
2024-04-01 13:30:00,85.36,85.59,85.2,85.46,55382.0,83.0796,83.3035,82.9239,83.177,55382.0
2024-04-01 14:00:00,85.43,85.53,85.22,85.4,32641.0,83.1478,83.2451,82.9434,83.1186,32641.0
2024-04-01 14:30:00,85.41,85.41,85.13,85.33,33033.0,83.1283,83.1283,82.8558,83.0504,33033.0
2024-04-01 15:00:00,85.33,85.46,85.09,85.41,43916.0,83.0504,83.177,82.8169,83.1283,43916.0
2024-04-01 15:30:00,85.4,85.71,85.22,85.42,159377.0,83.1186,83.4203,82.9434,83.138,159377.0
2024-04-02 09:30:00,84.46,85.29,83.92,84.73,63853.0,82.2037,83.0115,81.6781,82.4665,63853.0
2024-04-02 10:00:00,84.67,85.52,84.62,85.22,39442.0,82.4081,83.2354,82.3594,82.9434,39442.0
2024-04-02 10:30:00,85.3,85.58,85.1,85.37,43004.0,83.0213,83.2938,82.8266,83.0894,43004.0
2024-04-02 11:00:00,85.22,85.23,84.57,84.63,59670.0,82.9434,82.9531,82.3108,82.3692,59670.0
2024-04-02 11:30:00,84.64,84.7,84.13,84.19,92087.0,82.3789,82.4373,81.8825,81.9409,92087.0
2024-04-02 12:00:00,84.18,84.18,83.62,84.09,66175.0,81.9312,81.9312,81.3861,81.8436,66175.0
2024-04-02 12:30:00,84.11,84.12,83.6,83.84,32008.0,81.863,81.8728,81.3667,81.6003,32008.0
2024-04-02 13:00:00,83.87,84.02,83.66,83.86,27205.0,81.6295,81.7754,81.4251,81.6197,27205.0
2024-04-02 13:30:00,83.81,83.82,83.4,83.67,25241.0,81.5711,81.5808,81.172,81.4348,25241.0
2024-04-02 14:00:00,83.65,83.91,83.49,83.7,39172.0,81.4153,81.6684,81.2596,81.464,39172.0
2024-04-02 14:30:00,83.69,83.89,83.65,83.68,36019.0,81.4543,81.6489,81.4153,81.4445,36019.0
2024-04-02 15:00:00,83.67,83.76,83.46,83.63,56845.0,81.4348,81.5224,81.2304,81.3959,56845.0
2024-04-02 15:30:00,83.63,84.08,83.53,83.87,203073.0,81.3959,81.8338,81.2985,81.6295,203073.0
2024-04-03 09:30:00,83.66,84.55,83.43,83.77,45233.0,81.4251,82.2913,81.2012,81.5321,45233.0
2024-04-03 10:00:00,83.73,84.64,83.72,84.16,39470.0,81.4932,82.3789,81.4835,81.9117,39470.0
2024-04-03 10:30:00,84.16,84.26,83.7,83.81,41166.0,81.9117,82.009,81.464,81.5711,41166.0
2024-04-03 11:00:00,83.81,84.28,83.69,84.25,24514.0,81.5711,82.0285,81.4543,81.9993,24514.0
2024-04-03 11:30:00,84.25,84.53,83.95,84.07,38999.0,81.9993,82.2718,81.7073,81.8241,38999.0
2024-04-03 12:00:00,84.09,84.35,83.92,83.92,34327.0,81.8436,82.0966,81.6781,81.6781,34327.0
2024-04-03 12:30:00,83.91,84.1,83.82,84.07,30189.0,81.6684,81.8533,81.5808,81.8241,30189.0
2024-04-03 13:00:00,84.09,84.5,84.06,84.5,35921.0,81.8436,82.2426,81.8144,82.2426,35921.0
2024-04-03 13:30:00,84.51,84.53,84.2,84.24,21986.0,82.2524,82.2718,81.9506,81.9896,21986.0
2024-04-03 14:00:00,84.23,84.62,84.21,84.33,33087.0,81.9798,82.3594,81.9604,82.0772,33087.0
2024-04-03 14:30:00,84.31,84.47,84.05,84.29,34578.0,82.0577,82.2134,81.8046,82.0382,34578.0
2024-04-03 15:00:00,84.26,84.28,83.76,84.08,46729.0,82.009,82.0285,81.5224,81.8338,46729.0
2024-04-03 15:30:00,84.09,84.31,84.0,84.15,149515.0,81.8436,82.0577,81.756,81.902,149515.0
2024-04-04 09:30:00,84.85,85.3,83.67,83.9,39828.0,82.5833,83.0213,81.4348,81.6587,39828.0
2024-04-04 10:00:00,83.9,84.36,83.24,83.36,63790.0,81.6587,82.1064,81.0163,81.1331,63790.0
2024-04-04 10:30:00,83.38,83.46,82.73,82.76,64662.0,81.1525,81.2304,80.5199,80.5491,64662.0
2024-04-04 11:00:00,82.75,82.79,81.91,81.93,82074.0,80.5394,80.5783,79.7218,79.7413,82074.0
2024-04-04 11:30:00,81.91,82.16,81.03,81.8,154352.0,79.7218,79.9651,78.8653,79.6148,154352.0
2024-04-04 12:00:00,81.77,82.1,81.5,81.64,52593.0,79.5856,79.9067,79.3228,79.459,52593.0
2024-04-04 12:30:00,81.62,81.94,81.56,81.59,66984.0,79.4396,79.751,79.3812,79.4104,66984.0
2024-04-04 13:00:00,81.55,81.55,80.93,81.02,158200.0,79.3714,79.3714,78.768,78.8556,158200.0
2024-04-04 13:30:00,81.03,81.51,80.97,81.26,72225.0,78.8653,79.3325,78.8069,79.0892,72225.0
2024-04-04 14:00:00,81.25,81.26,80.63,80.71,44000.0,79.0794,79.0892,78.476,78.5539,44000.0
2024-04-04 14:30:00,80.69,80.77,80.25,80.42,106489.0,78.5344,78.6123,78.1062,78.2716,106489.0
2024-04-04 15:00:00,80.38,80.47,79.87,79.87,103016.0,78.2327,78.3203,77.7363,77.7363,103016.0
2024-04-04 15:30:00,79.82,79.91,79.17,79.25,383538.0,77.6876,77.7752,77.055,77.1329,383538.0
2024-04-05 09:30:00,79.11,79.96,78.89,79.03,77501.0,76.9966,77.8239,76.7825,76.9188,77501.0
2024-04-05 10:00:00,78.95,78.95,77.6,77.63,86962.0,76.8409,76.8409,75.527,75.5562,86962.0
2024-04-05 10:30:00,77.65,78.62,77.52,78.53,61575.0,75.5756,76.5197,75.4491,76.4321,61575.0
2024-04-05 11:00:00,78.55,78.55,77.65,77.99,139731.0,76.4516,76.4516,75.5756,75.9065,139731.0
2024-04-05 11:30:00,78.0,78.54,77.96,78.45,39846.0,75.9163,76.4418,75.8773,76.3542,39846.0
2024-04-05 12:00:00,78.42,78.44,77.85,77.85,64089.0,76.325,76.3445,75.7703,75.7703,64089.0
2024-04-05 12:30:00,77.81,77.85,77.58,77.67,34151.0,75.7313,75.7703,75.5075,75.5951,34151.0
2024-04-05 13:00:00,77.65,77.67,77.11,77.15,60129.0,75.5756,75.5951,75.05,75.089,60129.0
2024-04-05 13:30:00,77.17,77.46,77.16,77.3,52996.0,75.1084,75.3907,75.0987,75.235,52996.0
2024-04-05 14:00:00,77.28,77.3,76.84,76.91,77237.0,75.2155,75.235,74.7873,74.8554,77237.0
2024-04-05 14:30:00,76.86,77.32,76.78,77.32,81256.0,74.8067,75.2544,74.7289,75.2544,81256.0
2024-04-05 15:00:00,77.3,77.5,77.23,77.37,56584.0,75.235,75.4296,75.1668,75.3031,56584.0
2024-04-05 15:30:00,77.35,77.5,77.04,77.34,196434.0,75.2836,75.4296,74.9819,75.2739,196434.0
2024-04-08 09:30:00,77.5,78.88,77.5,78.31,67204.0,75.4296,76.7728,75.4296,76.218,67204.0
2024-04-08 10:00:00,78.28,78.4,77.44,78.01,43180.0,76.1888,76.3056,75.3712,75.926,43180.0
2024-04-08 10:30:00,78.01,78.03,77.56,77.61,36897.0,75.926,75.9455,75.488,75.5367,36897.0
2024-04-08 11:00:00,77.61,77.98,77.5,77.85,29898.0,75.5367,75.8968,75.4296,75.7703,29898.0
2024-04-08 11:30:00,77.83,77.88,77.48,77.58,30884.0,75.7508,75.7995,75.4102,75.5075,30884.0
2024-04-08 12:00:00,77.54,77.76,77.38,77.72,47786.0,75.4686,75.6827,75.3128,75.6437,47786.0
2024-04-08 12:30:00,77.71,77.97,77.69,77.96,34797.0,75.634,75.8871,75.6145,75.8773,34797.0
2024-04-08 13:00:00,77.94,77.99,77.89,77.98,25285.0,75.8579,75.9065,75.8092,75.8968,25285.0
2024-04-08 13:30:00,77.95,78.08,77.88,77.88,25648.0,75.8676,75.9941,75.7995,75.7995,25648.0
2024-04-08 14:00:00,77.88,77.96,77.75,77.96,35914.0,75.7995,75.8773,75.6729,75.8773,35914.0
2024-04-08 14:30:00,77.95,77.97,77.83,77.97,42481.0,75.8676,75.8871,75.7508,75.8871,42481.0
2024-04-08 15:00:00,77.97,78.06,77.81,77.84,45504.0,75.8871,75.9747,75.7313,75.7605,45504.0
2024-04-08 15:30:00,77.83,78.18,77.83,78.14,207493.0,75.7508,76.0915,75.7508,76.0525,207493.0
2024-04-09 09:30:00,78.21,79.71,78.21,79.23,72586.0,76.1207,77.5806,76.1207,77.1134,72586.0
2024-04-09 10:00:00,79.23,79.85,79.15,79.22,52672.0,77.1134,77.7168,77.0355,77.1037,52672.0
2024-04-09 10:30:00,79.21,79.21,78.22,78.7,45627.0,77.0939,77.0939,76.1304,76.5976,45627.0
2024-04-09 11:00:00,78.71,79.44,78.66,79.27,36598.0,76.6073,77.3178,76.5586,77.1523,36598.0
2024-04-09 11:30:00,79.3,79.47,79.19,79.23,36163.0,77.1815,77.347,77.0745,77.1134,36163.0
2024-04-09 12:00:00,79.18,79.46,79.12,79.34,29791.0,77.0647,77.3373,77.0063,77.2205,29791.0
2024-04-09 12:30:00,79.34,79.52,79.15,79.18,32024.0,77.2205,77.3957,77.0355,77.0647,32024.0
2024-04-09 13:00:00,79.16,79.43,78.96,79.3,39816.0,77.0453,77.3081,76.8506,77.1815,39816.0
2024-04-09 13:30:00,79.3,79.41,79.11,79.16,24826.0,77.1815,77.2886,76.9966,77.0453,24826.0
2024-04-09 14:00:00,79.13,79.16,78.69,78.74,44411.0,77.0161,77.0453,76.5878,76.6365,44411.0
2024-04-09 14:30:00,78.76,78.77,78.48,78.59,30542.0,76.656,76.6657,76.3834,76.4905,30542.0
2024-04-09 15:00:00,78.58,78.67,78.02,78.66,59057.0,76.4808,76.5684,75.9357,76.5586,59057.0
2024-04-09 15:30:00,78.65,78.65,78.22,78.45,225162.0,76.5489,76.5489,76.1304,76.3542,225162.0
2024-04-10 09:30:00,76.5,76.82,75.57,76.77,99590.0,74.4563,74.7678,73.5512,74.7191,99590.0
2024-04-10 10:00:00,76.79,77.7,76.68,77.62,87730.0,74.7386,75.6243,74.6315,75.5464,87730.0
2024-04-10 10:30:00,77.51,77.79,77.24,77.37,40321.0,75.4394,75.7119,75.1766,75.3031,40321.0
2024-04-10 11:00:00,77.35,77.69,77.29,77.69,45452.0,75.2836,75.6145,75.2252,75.6145,45452.0
2024-04-10 11:30:00,77.67,77.67,77.03,77.11,47655.0,75.5951,75.5951,74.9722,75.05,47655.0
2024-04-10 12:00:00,77.07,77.41,76.87,77.38,41489.0,75.0111,75.342,74.8165,75.3128,41489.0
2024-04-10 12:30:00,77.4,77.83,77.23,77.77,46221.0,75.3323,75.7508,75.1668,75.6924,46221.0
2024-04-10 13:00:00,77.75,78.2,77.46,78.06,32244.0,75.6729,76.1109,75.3907,75.9747,32244.0
2024-04-10 13:30:00,77.98,78.02,77.57,77.8,33068.0,75.8968,75.9357,75.4978,75.7216,33068.0
2024-04-10 14:00:00,77.84,77.98,77.52,77.52,28871.0,75.7605,75.8968,75.4491,75.4491,28871.0
2024-04-10 14:30:00,77.51,77.87,77.37,77.44,28585.0,75.4394,75.7897,75.3031,75.3712,28585.0
2024-04-10 15:00:00,77.43,77.79,77.38,77.73,34444.0,75.3615,75.7119,75.3128,75.6535,34444.0
2024-04-10 15:30:00,77.74,78.15,77.64,77.92,164527.0,75.6632,76.0623,75.5659,75.8384,164527.0
2024-04-11 09:30:00,77.99,77.99,75.98,75.98,46008.0,76.1618,76.1618,74.1989,74.1989,46008.0
2024-04-11 10:00:00,76.0,76.15,74.51,74.74,148221.0,74.2184,74.3649,72.7633,72.988,148221.0
2024-04-11 10:30:00,74.8,75.04,74.49,74.52,124731.0,73.0465,73.2809,72.7438,72.7731,124731.0
2024-04-11 11:00:00,74.53,75.0,73.67,74.0,201053.0,72.7829,73.2419,71.943,72.2653,201053.0
2024-04-11 11:30:00,73.99,74.53,73.9,74.45,84684.0,72.2555,72.7829,72.1676,72.7048,84684.0
2024-04-11 12:00:00,74.45,74.64,74.11,74.56,60010.0,72.7048,72.8903,72.3727,72.8122,60010.0
2024-04-11 12:30:00,74.5,74.68,74.33,74.41,35512.0,72.7536,72.9294,72.5876,72.6657,35512.0
2024-04-11 13:00:00,74.44,74.97,74.25,74.56,84436.0,72.695,73.2126,72.5094,72.8122,84436.0
2024-04-11 13:30:00,74.58,74.79,74.5,74.65,40055.0,72.8317,73.0368,72.7536,72.9001,40055.0
2024-04-11 14:00:00,74.6,74.96,74.59,74.77,39549.0,72.8512,73.2028,72.8415,73.0173,39549.0
2024-04-11 14:30:00,74.79,74.98,74.71,74.85,30617.0,73.0368,73.2223,72.9587,73.0954,30617.0
2024-04-11 15:00:00,74.87,75.04,74.67,74.91,72679.0,73.1149,73.2809,72.9196,73.154,72679.0
2024-04-11 15:30:00,74.89,74.89,74.33,74.34,158878.0,73.1344,73.1344,72.5876,72.5973,158878.0
2024-04-12 09:30:00,74.11,74.75,73.83,73.98,45483.0,72.3727,72.9977,72.0993,72.2458,45483.0
2024-04-12 10:00:00,73.99,74.06,73.06,73.12,76923.0,72.2555,72.3239,71.3473,71.4059,76923.0
2024-04-12 10:30:00,73.08,73.43,72.98,73.17,58868.0,71.3669,71.7087,71.2692,71.4548,58868.0
2024-04-12 11:00:00,73.14,73.41,72.89,72.95,39344.0,71.4255,71.6891,71.1813,71.2399,39344.0
2024-04-12 11:30:00,72.92,73.27,72.86,73.1,41198.0,71.2106,71.5524,71.152,71.3864,41198.0
2024-04-12 12:00:00,73.13,73.28,72.86,72.9,25729.0,71.4157,71.5622,71.152,71.1911,25729.0
2024-04-12 12:30:00,72.88,72.94,72.64,72.69,25742.0,71.1716,71.2301,70.9372,70.986,25742.0
2024-04-12 13:00:00,72.7,72.7,72.27,72.29,29054.0,70.9958,70.9958,70.5759,70.5954,29054.0
2024-04-12 13:30:00,72.26,72.54,72.17,72.34,25789.0,70.5661,70.8395,70.4782,70.6442,25789.0
2024-04-12 14:00:00,72.37,72.42,72.12,72.24,35462.0,70.6735,70.7223,70.4294,70.5466,35462.0
2024-04-12 14:30:00,72.23,72.24,71.31,71.34,105121.0,70.5368,70.5466,69.6384,69.6677,105121.0
2024-04-12 15:00:00,71.31,71.32,70.78,70.81,82843.0,69.6384,69.6481,69.1208,69.1501,82843.0
2024-04-12 15:30:00,70.78,70.93,70.38,70.48,384468.0,69.1208,69.2673,68.7302,68.8278,384468.0
2024-04-15 09:30:00,72.1,72.49,70.98,71.46,108670.0,70.4098,70.7907,69.3161,69.7848,108670.0
2024-04-15 10:00:00,71.35,71.44,70.67,70.86,86939.0,69.6774,69.7653,69.0134,69.1989,86939.0
2024-04-15 10:30:00,70.82,71.04,70.21,70.21,59238.0,69.1598,69.3747,68.5641,68.5641,59238.0
2024-04-15 11:00:00,70.26,70.67,70.18,70.63,59384.0,68.613,69.0134,68.5348,68.9743,59384.0
2024-04-15 11:30:00,70.65,70.96,70.58,70.88,47332.0,68.9938,69.2966,68.9255,69.2184,47332.0
2024-04-15 12:00:00,70.88,71.35,70.82,70.82,38159.0,69.2184,69.6774,69.1598,69.1598,38159.0
2024-04-15 12:30:00,70.82,70.88,70.58,70.63,23260.0,69.1598,69.2184,68.9255,68.9743,23260.0
2024-04-15 13:00:00,70.59,70.85,70.46,70.69,27929.0,68.9352,69.1891,68.8083,69.0329,27929.0
2024-04-15 13:30:00,70.68,71.0,70.5,70.89,52691.0,69.0231,69.3356,68.8473,69.2282,52691.0
2024-04-15 14:00:00,70.88,71.39,70.79,70.98,65917.0,69.2184,69.7165,69.1305,69.3161,65917.0
2024-04-15 14:30:00,70.98,71.32,70.89,71.08,24173.0,69.3161,69.6481,69.2282,69.4138,24173.0
2024-04-15 15:00:00,71.11,71.11,70.13,70.3,46793.0,69.443,69.443,68.486,68.652,46793.0
2024-04-15 15:30:00,70.31,70.56,69.97,70.12,219806.0,68.6618,68.9059,68.3298,68.4763,219806.0
2024-04-16 09:30:00,69.3,70.88,68.82,70.42,120534.0,67.6755,69.2184,67.2067,68.7692,120534.0
2024-04-16 10:00:00,70.46,71.0,70.42,70.72,70298.0,68.8083,69.3356,68.7692,69.0622,70298.0
2024-04-16 10:30:00,70.74,71.32,70.55,71.14,75327.0,69.0817,69.6481,68.8962,69.4723,75327.0
2024-04-16 11:00:00,71.14,71.56,70.97,71.01,75500.0,69.4723,69.8825,69.3063,69.3454,75500.0
2024-04-16 11:30:00,70.98,71.5,70.88,71.31,53976.0,69.3161,69.8239,69.2184,69.6384,53976.0
2024-04-16 12:00:00,71.29,71.51,71.13,71.26,39765.0,69.6188,69.8337,69.4626,69.5895,39765.0
2024-04-16 12:30:00,71.26,71.31,71.02,71.14,25311.0,69.5895,69.6384,69.3552,69.4723,25311.0
2024-04-16 13:00:00,71.13,71.69,70.94,71.36,27213.0,69.4626,70.0095,69.277,69.6872,27213.0
2024-04-16 13:30:00,71.32,71.47,71.03,71.35,31747.0,69.6481,69.7946,69.3649,69.6774,31747.0
2024-04-16 14:00:00,71.39,71.93,71.05,71.15,27077.0,69.7165,70.2438,69.3845,69.4821,27077.0
2024-04-16 14:30:00,71.2,71.76,71.11,71.69,37366.0,69.5309,70.0778,69.443,70.0095,37366.0
2024-04-16 15:00:00,71.72,71.87,71.44,71.78,33230.0,70.0387,70.1852,69.7653,70.0973,33230.0
2024-04-16 15:30:00,71.77,71.85,71.34,71.61,166766.0,70.0876,70.1657,69.6677,69.9313,166766.0
2024-04-17 09:30:00,72.78,73.7,72.25,73.61,85633.0,71.0739,71.9723,70.5563,71.8844,85633.0
2024-04-17 10:00:00,73.52,73.77,73.27,73.37,85022.0,71.7966,72.0407,71.5524,71.6501,85022.0
2024-04-17 10:30:00,73.37,73.37,72.69,73.0,92445.0,71.6501,71.6501,70.986,71.2887,92445.0
2024-04-17 11:00:00,73.0,73.97,72.91,73.86,109926.0,71.2887,72.236,71.2009,72.1286,109926.0
2024-04-17 11:30:00,73.79,74.32,73.38,73.52,94483.0,72.0602,72.5778,71.6598,71.7966,94483.0
2024-04-17 12:00:00,73.48,73.64,73.25,73.34,32649.0,71.7575,71.9137,71.5329,71.6208,32649.0
2024-04-17 12:30:00,73.38,73.71,73.27,73.45,22648.0,71.6598,71.9821,71.5524,71.7282,22648.0
2024-04-17 13:00:00,73.51,73.79,73.42,73.6,33238.0,71.7868,72.0602,71.6989,71.8747,33238.0
2024-04-17 13:30:00,73.64,73.91,73.56,73.9,39396.0,71.9137,72.1774,71.8356,72.1676,39396.0
2024-04-17 14:00:00,73.87,74.0,73.7,73.89,35775.0,72.1383,72.2653,71.9723,72.1579,35775.0
2024-04-17 14:30:00,73.9,74.32,73.68,73.69,44703.0,72.1676,72.5778,71.9528,71.9626,44703.0
2024-04-17 15:00:00,73.67,74.19,73.6,74.19,46162.0,71.943,72.4508,71.8747,72.4508,46162.0
2024-04-17 15:30:00,74.19,74.5,73.86,74.05,236691.0,72.4508,72.7536,72.1286,72.3141,236691.0
2024-04-18 09:30:00,75.04,75.66,74.46,75.16,103312.0,73.2809,73.8864,72.7145,73.3981,103312.0
2024-04-18 10:00:00,75.17,76.15,75.06,76.01,79961.0,73.4079,74.3649,73.3005,74.2282,79961.0
2024-04-18 10:30:00,75.99,76.69,75.91,76.23,85554.0,74.2087,74.8922,74.1305,74.443,85554.0
2024-04-18 11:00:00,76.19,76.76,76.01,76.52,113231.0,74.404,74.9606,74.2282,74.7262,113231.0
2024-04-18 11:30:00,76.55,76.98,76.46,76.96,69742.0,74.7555,75.1754,74.6676,75.1559,69742.0
2024-04-18 12:00:00,76.96,77.29,76.89,77.29,60055.0,75.1559,75.4782,75.0876,75.4782,60055.0
2024-04-18 12:30:00,77.26,77.34,76.71,76.72,47953.0,75.4489,75.527,74.9118,74.9215,47953.0
2024-04-18 13:00:00,76.69,76.7,75.9,76.45,92577.0,74.8922,74.902,74.1208,74.6579,92577.0
2024-04-18 13:30:00,76.47,76.5,76.1,76.44,50872.0,74.6774,74.7067,74.3161,74.6481,50872.0
2024-04-18 14:00:00,76.41,76.64,76.36,76.49,64991.0,74.6188,74.8434,74.57,74.6969,64991.0
2024-04-18 14:30:00,76.5,76.73,76.32,76.35,53762.0,74.7067,74.9313,74.5309,74.5602,53762.0
2024-04-18 15:00:00,76.4,76.9,76.38,76.86,95644.0,74.609,75.0973,74.5895,75.0583,95644.0
2024-04-18 15:30:00,76.89,77.31,76.78,77.17,417309.0,75.0876,75.4977,74.9801,75.361,417309.0
2024-04-19 09:30:00,77.11,77.73,76.54,77.0,112648.0,75.3024,75.9079,74.7458,75.195,112648.0
2024-04-19 10:00:00,77.09,77.34,76.93,77.34,48063.0,75.2829,75.527,75.1266,75.527,48063.0
2024-04-19 10:30:00,77.35,77.76,77.1,77.69,65694.0,75.5368,75.9372,75.2926,75.8688,65694.0
2024-04-19 11:00:00,77.73,77.79,77.35,77.54,61047.0,75.9079,75.9665,75.5368,75.7223,61047.0
2024-04-19 11:30:00,77.54,78.0,77.5,77.57,83689.0,75.7223,76.1715,75.6833,75.7516,83689.0
2024-04-19 12:00:00,77.54,77.77,77.53,77.53,66000.0,75.7223,75.9469,75.7126,75.7126,66000.0
2024-04-19 12:30:00,77.56,77.89,77.52,77.78,53145.0,75.7418,76.0641,75.7028,75.9567,53145.0
2024-04-19 13:00:00,77.8,78.05,77.75,77.88,85676.0,75.9762,76.2204,75.9274,76.0543,85676.0
2024-04-19 13:30:00,77.9,78.25,77.82,78.06,51046.0,76.0739,76.4157,75.9958,76.2301,51046.0
2024-04-19 14:00:00,78.02,78.17,77.9,77.99,52427.0,76.1911,76.3375,76.0739,76.1618,52427.0
2024-04-19 14:30:00,77.99,78.17,77.95,78.03,45483.0,76.1618,76.3375,76.1227,76.2008,45483.0
2024-04-19 15:00:00,78.02,78.5,77.96,78.4,64638.0,76.1911,76.6598,76.1325,76.5622,64638.0
2024-04-19 15:30:00,78.4,78.79,78.15,78.71,272087.0,76.5622,76.943,76.318,76.8649,272087.0
2024-04-22 09:30:00,79.21,79.41,77.5,77.66,74529.0,77.3532,77.5485,75.6833,75.8395,74529.0
2024-04-22 10:00:00,77.71,77.73,76.56,76.83,148790.0,75.8883,75.9079,74.7653,75.029,148790.0
2024-04-22 10:30:00,76.94,77.54,76.94,77.26,39705.0,75.1364,75.7223,75.1364,75.4489,39705.0
2024-04-22 11:00:00,77.27,77.46,77.03,77.04,59425.0,75.4586,75.6442,75.2243,75.234,59425.0
2024-04-22 11:30:00,77.0,77.31,76.61,77.13,38140.0,75.195,75.4977,74.8141,75.3219,38140.0
2024-04-22 12:00:00,77.17,77.37,76.86,77.34,29350.0,75.361,75.5563,75.0583,75.527,29350.0
2024-04-22 12:30:00,77.3,77.76,77.3,77.45,57904.0,75.4879,75.9372,75.4879,75.6344,57904.0
2024-04-22 13:00:00,77.43,77.8,77.4,77.76,46190.0,75.6149,75.9762,75.5856,75.9372,46190.0
2024-04-22 13:30:00,77.76,78.32,77.74,78.16,63491.0,75.9372,76.484,75.9176,76.3278,63491.0
2024-04-22 14:00:00,78.17,78.2,77.89,77.97,92982.0,76.3375,76.3668,76.0641,76.1422,92982.0
2024-04-22 14:30:00,77.95,78.0,77.47,77.7,61458.0,76.1227,76.1715,75.654,75.8786,61458.0
2024-04-22 15:00:00,77.69,77.84,77.46,77.55,59554.0,75.8688,76.0153,75.6442,75.7321,59554.0
2024-04-22 15:30:00,77.56,77.69,77.06,77.19,276197.0,75.7418,75.8688,75.2536,75.3805,276197.0
2024-04-23 09:30:00,77.44,77.44,76.29,76.68,68559.0,75.6247,75.6247,74.5016,74.8825,68559.0
2024-04-23 10:00:00,76.74,77.07,76.35,76.42,67780.0,74.9411,75.2633,74.5602,74.6286,67780.0
2024-04-23 10:30:00,76.42,76.91,75.87,76.71,50149.0,74.6286,75.1071,74.0915,74.9118,50149.0
2024-04-23 11:00:00,76.82,76.85,76.44,76.56,39744.0,75.0192,75.0485,74.6481,74.7653,39744.0
2024-04-23 11:30:00,76.54,76.54,76.01,76.14,22499.0,74.7458,74.7458,74.2282,74.3551,22499.0
2024-04-23 12:00:00,76.15,76.24,75.99,76.22,23502.0,74.3649,74.4528,74.2087,74.4333,23502.0
2024-04-23 12:30:00,76.22,76.88,76.21,76.61,54817.0,74.4333,75.0778,74.4235,74.8141,54817.0
2024-04-23 13:00:00,76.71,77.18,76.4,77.09,61169.0,74.9118,75.3708,74.609,75.2829,61169.0
2024-04-23 13:30:00,77.13,77.77,77.05,77.54,68787.0,75.3219,75.9469,75.2438,75.7223,68787.0
2024-04-23 14:00:00,77.51,77.53,77.26,77.35,31619.0,75.693,75.7126,75.4489,75.5368,31619.0
2024-04-23 14:30:00,77.33,77.55,77.29,77.41,32183.0,75.5172,75.7321,75.4782,75.5954,32183.0
2024-04-23 15:00:00,77.41,77.42,77.11,77.34,50089.0,75.5954,75.6051,75.3024,75.527,50089.0
2024-04-23 15:30:00,77.34,78.09,77.23,77.96,218599.0,75.527,76.2594,75.4196,76.1325,218599.0
2024-04-24 09:30:00,77.37,77.6,75.86,76.73,43070.0,75.5563,75.7809,74.0817,74.9313,43070.0
2024-04-24 10:00:00,76.8,76.86,76.5,76.84,49707.0,74.9997,75.0583,74.7067,75.0387,49707.0
2024-04-24 10:30:00,76.78,76.81,76.02,76.27,33143.0,74.9801,75.0094,74.2379,74.4821,33143.0
2024-04-24 11:00:00,76.23,76.33,75.82,76.08,28777.0,74.443,74.5407,74.0426,74.2965,28777.0
2024-04-24 11:30:00,76.15,76.34,75.85,75.91,28537.0,74.3649,74.5504,74.0719,74.1305,28537.0
2024-04-24 12:00:00,75.89,76.23,75.84,76.03,23073.0,74.111,74.443,74.0622,74.2477,23073.0
2024-04-24 12:30:00,75.99,76.41,75.91,76.4,14763.0,74.2087,74.6188,74.1305,74.609,14763.0
2024-04-24 13:00:00,76.38,76.56,76.16,76.44,26023.0,74.5895,74.7653,74.3747,74.6481,26023.0
2024-04-24 13:30:00,76.49,76.86,76.41,76.83,24826.0,74.6969,75.0583,74.6188,75.029,24826.0
2024-04-24 14:00:00,76.83,76.86,76.53,76.74,26367.0,75.029,75.0583,74.736,74.9411,26367.0
2024-04-24 14:30:00,76.7,76.83,76.51,76.56,23162.0,74.902,75.029,74.7165,74.7653,23162.0
2024-04-24 15:00:00,76.54,76.91,76.5,76.66,25014.0,74.7458,75.1071,74.7067,74.8629,25014.0
2024-04-24 15:30:00,76.61,76.96,76.46,76.51,109627.0,74.8141,75.1559,74.6676,74.7165,109627.0
2024-04-25 09:30:00,74.74,74.84,72.45,72.5,89119.0,72.988,73.0856,70.7516,70.8005,89119.0
2024-04-25 10:00:00,72.43,73.38,72.08,73.3,83424.0,70.7321,71.6598,70.3903,71.5817,83424.0
2024-04-25 10:30:00,73.36,73.37,72.14,72.2,101834.0,71.6403,71.6501,70.4489,70.5075,101834.0
2024-04-25 11:00:00,72.18,72.5,71.82,72.45,87310.0,70.488,70.8005,70.1364,70.7516,87310.0
2024-04-25 11:30:00,72.48,72.97,72.47,72.88,62196.0,70.7809,71.2594,70.7712,71.1716,62196.0
2024-04-25 12:00:00,72.85,73.25,72.76,73.07,46689.0,71.1423,71.5329,71.0544,71.3571,46689.0
2024-04-25 12:30:00,73.03,73.39,72.74,73.23,39616.0,71.318,71.6696,71.0348,71.5134,39616.0
2024-04-25 13:00:00,73.28,73.52,73.2,73.47,36037.0,71.5622,71.7966,71.4841,71.7477,36037.0
2024-04-25 13:30:00,73.42,74.3,73.42,74.23,37485.0,71.6989,72.5583,71.6989,72.4899,37485.0
2024-04-25 14:00:00,74.21,74.37,74.0,74.02,31771.0,72.4704,72.6266,72.2653,72.2848,31771.0
2024-04-25 14:30:00,74.03,74.57,74.03,74.54,35855.0,72.2946,72.8219,72.2946,72.7926,35855.0
2024-04-25 15:00:00,74.53,74.78,74.38,74.58,47093.0,72.7829,73.027,72.6364,72.8317,47093.0
2024-04-25 15:30:00,74.58,74.86,74.52,74.69,158782.0,72.8317,73.1051,72.7731,72.9391,158782.0
2024-04-26 09:30:00,74.82,75.79,74.15,75.55,32462.0,73.0661,74.0133,72.4118,73.779,32462.0
2024-04-26 10:00:00,75.6,75.95,75.19,75.26,24735.0,73.8278,74.1696,73.4274,73.4958,24735.0
2024-04-26 10:30:00,75.25,75.69,75.15,75.22,24742.0,73.486,73.9157,73.3883,73.4567,24742.0
2024-04-26 11:00:00,75.16,75.3,74.77,75.02,23310.0,73.3981,73.5348,73.0173,73.2614,23310.0
2024-04-26 11:30:00,75.01,75.03,74.77,74.86,20412.0,73.2516,73.2712,73.0173,73.1051,20412.0
2024-04-26 12:00:00,74.84,75.19,74.74,75.11,25745.0,73.0856,73.4274,72.988,73.3493,25745.0
2024-04-26 12:30:00,75.12,75.3,74.95,75.05,11068.0,73.359,73.5348,73.193,73.2907,11068.0
2024-04-26 13:00:00,75.07,75.13,74.97,75.06,19664.0,73.3102,73.3688,73.2126,73.3005,19664.0
2024-04-26 13:30:00,75.09,75.21,74.99,75.14,11216.0,73.3297,73.4469,73.2321,73.3786,11216.0
2024-04-26 14:00:00,75.16,75.64,75.16,75.53,16787.0,73.3981,73.8669,73.3981,73.7594,16787.0
2024-04-26 14:30:00,75.56,75.77,75.49,75.72,27047.0,73.7887,73.9938,73.7204,73.945,27047.0
2024-04-26 15:00:00,75.73,75.78,75.37,75.41,41280.0,73.9547,74.0036,73.6032,73.6422,41280.0
2024-04-26 15:30:00,75.41,75.62,75.08,75.11,139222.0,73.6422,73.8473,73.32,73.3493,139222.0
2024-04-29 09:30:00,75.27,75.54,73.94,74.52,68190.0,73.5055,73.7692,72.2067,72.7731,68190.0
2024-04-29 10:00:00,74.56,75.46,74.56,75.44,45949.0,72.8122,73.6911,72.8122,73.6715,45949.0
2024-04-29 10:30:00,75.46,76.14,75.36,75.7,40547.0,73.6911,74.3551,73.5934,73.9255,40547.0
2024-04-29 11:00:00,75.7,75.76,75.35,75.48,37025.0,73.9255,73.984,73.5837,73.7106,37025.0
2024-04-29 11:30:00,75.48,75.48,74.94,75.0,37170.0,73.7106,73.7106,73.1833,73.2419,37170.0
2024-04-29 12:00:00,74.98,75.06,74.48,74.74,60971.0,73.2223,73.3005,72.734,72.988,60971.0
2024-04-29 12:30:00,74.76,74.87,74.44,74.45,32609.0,73.0075,73.1149,72.695,72.7048,32609.0
2024-04-29 13:00:00,74.44,74.81,74.43,74.64,36209.0,72.695,73.0563,72.6852,72.8903,36209.0
2024-04-29 13:30:00,74.62,75.07,74.54,74.76,37685.0,72.8708,73.3102,72.7926,73.0075,37685.0
2024-04-29 14:00:00,74.75,75.15,74.63,75.05,46971.0,72.9977,73.3883,72.8805,73.2907,46971.0
2024-04-29 14:30:00,75.02,75.09,74.76,75.04,48528.0,73.2614,73.3297,73.0075,73.2809,48528.0
2024-04-29 15:00:00,75.03,75.12,74.57,75.05,69112.0,73.2712,73.359,72.8219,73.2907,69112.0
2024-04-29 15:30:00,75.05,75.44,74.95,75.44,193426.0,73.2907,73.6715,73.193,73.6715,193426.0
2024-04-30 09:30:00,74.74,75.04,74.02,74.27,52498.0,72.988,73.2809,72.2848,72.529,52498.0
2024-04-30 10:00:00,74.25,74.61,73.82,73.82,33496.0,72.5094,72.861,72.0895,72.0895,33496.0
2024-04-30 10:30:00,73.82,74.31,73.59,73.85,53699.0,72.0895,72.568,71.8649,72.1188,53699.0
2024-04-30 11:00:00,73.84,74.02,73.63,74.01,24503.0,72.1091,72.2848,71.904,72.2751,24503.0
2024-04-30 11:30:00,73.99,74.27,73.91,74.07,40390.0,72.2555,72.529,72.1774,72.3337,40390.0
2024-04-30 12:00:00,74.09,75.96,73.92,73.93,360346.0,72.3532,74.1794,72.1872,72.1969,360346.0
2024-04-30 12:30:00,73.91,73.91,73.22,73.29,42534.0,72.1774,72.1774,71.5036,71.5719,42534.0
2024-04-30 13:00:00,73.31,73.91,73.26,73.68,64868.0,71.5915,72.1774,71.5426,71.9528,64868.0
2024-04-30 13:30:00,73.71,73.9,73.6,73.88,64918.0,71.9821,72.1676,71.8747,72.1481,64918.0
2024-04-30 14:00:00,73.84,73.92,73.14,73.15,51649.0,72.1091,72.1872,71.4255,71.4352,51649.0
2024-04-30 14:30:00,73.11,73.22,72.86,73.03,50684.0,71.3962,71.5036,71.152,71.318,50684.0
2024-04-30 15:00:00,73.11,73.22,72.87,73.12,59526.0,71.3962,71.5036,71.1618,71.4059,59526.0
2024-04-30 15:30:00,73.12,73.37,72.77,72.96,207508.0,71.4059,71.6501,71.0641,71.2497,207508.0
2024-05-01 09:30:00,72.78,74.05,72.74,73.98,47406.0,71.0739,72.3141,71.0348,72.2458,47406.0
2024-05-01 10:00:00,73.98,74.21,73.21,73.47,47503.0,72.2458,72.4704,71.4938,71.7477,47503.0
2024-05-01 10:30:00,73.5,73.68,73.09,73.22,62033.0,71.777,71.9528,71.3766,71.5036,62033.0
2024-05-01 11:00:00,73.23,73.49,72.88,72.91,45831.0,71.5134,71.7673,71.1716,71.2009,45831.0
2024-05-01 11:30:00,72.83,73.16,72.75,73.0,23781.0,71.1227,71.445,71.0446,71.2887,23781.0
2024-05-01 12:00:00,72.97,73.54,72.96,73.35,83079.0,71.2594,71.8161,71.2497,71.6305,83079.0
2024-05-01 12:30:00,73.32,73.4,73.06,73.31,38246.0,71.6012,71.6794,71.3473,71.5915,38246.0
2024-05-01 13:00:00,73.3,73.52,73.23,73.41,30944.0,71.5817,71.7966,71.5134,71.6891,30944.0
2024-05-01 13:30:00,73.41,73.57,73.16,73.17,45235.0,71.6891,71.8454,71.445,71.4548,45235.0
2024-05-01 14:00:00,73.16,73.44,73.08,73.37,49510.0,71.445,71.7184,71.3669,71.6501,49510.0
2024-05-01 14:30:00,73.37,73.83,72.87,73.73,96537.0,71.6501,72.0993,71.1618,72.0016,96537.0
2024-05-01 15:00:00,73.74,74.14,73.34,73.66,70003.0,72.0114,72.402,71.6208,71.9333,70003.0
2024-05-01 15:30:00,73.59,73.61,72.95,72.98,148808.0,71.8649,71.8844,71.2399,71.2692,148808.0
2024-05-02 09:30:00,73.95,74.26,73.0,73.31,22779.0,72.2165,72.5192,71.2887,71.5915,22779.0
2024-05-02 10:00:00,73.31,73.53,73.0,73.52,20933.0,71.5915,71.8063,71.2887,71.7966,20933.0
2024-05-02 10:30:00,73.52,73.73,73.2,73.49,17054.0,71.7966,72.0016,71.4841,71.7673,17054.0
2024-05-02 11:00:00,73.47,73.67,73.24,73.27,14479.0,71.7477,71.943,71.5231,71.5524,14479.0
2024-05-02 11:30:00,73.3,73.59,73.21,73.42,20209.0,71.5817,71.8649,71.4938,71.6989,20209.0
2024-05-02 12:00:00,73.42,74.0,73.39,73.6,27732.0,71.6989,72.2653,71.6696,71.8747,27732.0
2024-05-02 12:30:00,73.65,73.91,73.56,73.85,16594.0,71.9235,72.1774,71.8356,72.1188,16594.0
2024-05-02 13:00:00,74.01,74.35,73.94,74.34,15890.0,72.2751,72.6071,72.2067,72.5973,15890.0
2024-05-02 13:30:00,74.34,74.5,74.27,74.4,20726.0,72.5973,72.7536,72.529,72.6559,20726.0
2024-05-02 14:00:00,74.38,74.79,74.36,74.59,14698.0,72.6364,73.0368,72.6169,72.8415,14698.0
2024-05-02 14:30:00,74.62,74.89,74.6,74.84,32076.0,72.8708,73.1344,72.8512,73.0856,32076.0
2024-05-02 15:00:00,74.83,75.01,74.7,74.79,26715.0,73.0758,73.2516,72.9489,73.0368,26715.0
2024-05-02 15:30:00,74.75,74.95,74.51,74.94,76760.0,72.9977,73.193,72.7633,73.1833,76760.0
2024-05-03 09:30:00,75.85,77.38,75.71,77.33,42348.0,74.0719,75.5661,73.9352,75.5172,42348.0
2024-05-03 10:00:00,77.23,77.39,76.2,76.38,55422.0,75.4196,75.5758,74.4137,74.5895,55422.0
2024-05-03 10:30:00,76.45,77.2,76.24,76.24,35851.0,74.6579,75.3903,74.4528,74.4528,35851.0
2024-05-03 11:00:00,76.29,76.65,76.11,76.14,19786.0,74.5016,74.8532,74.3258,74.3551,19786.0
2024-05-03 11:30:00,76.17,76.53,75.99,76.31,14645.0,74.3844,74.736,74.2087,74.5212,14645.0
2024-05-03 12:00:00,76.29,76.46,75.84,75.84,13844.0,74.5016,74.6676,74.0622,74.0622,13844.0
2024-05-03 12:30:00,75.92,76.47,75.84,76.47,20387.0,74.1403,74.6774,74.0622,74.6774,20387.0
2024-05-03 13:00:00,76.4,76.64,76.37,76.48,10376.0,74.609,74.8434,74.5797,74.6872,10376.0
2024-05-03 13:30:00,76.43,76.8,76.43,76.8,14053.0,74.6383,74.9997,74.6383,74.9997,14053.0
2024-05-03 14:00:00,76.81,76.92,76.53,76.74,30952.0,75.0094,75.1169,74.736,74.9411,30952.0
2024-05-03 14:30:00,76.75,76.89,76.41,76.5,16823.0,74.9508,75.0876,74.6188,74.7067,16823.0
2024-05-03 15:00:00,76.46,76.67,76.4,76.64,15547.0,74.6676,74.8727,74.609,74.8434,15547.0
2024-05-03 15:30:00,76.62,76.83,76.29,76.3,127046.0,74.8239,75.029,74.5016,74.5114,127046.0
2024-05-06 09:30:00,76.83,77.1,75.64,75.64,20627.0,75.029,75.2926,73.8669,73.8669,20627.0
2024-05-06 10:00:00,75.72,76.03,75.1,75.13,34257.0,73.945,74.2477,73.3395,73.3688,34257.0
2024-05-06 10:30:00,75.12,75.19,74.6,75.19,46692.0,73.359,73.4274,72.8512,73.4274,46692.0
2024-05-06 11:00:00,75.17,75.2,74.38,74.59,32380.0,73.4079,73.4372,72.6364,72.8415,32380.0
2024-05-06 11:30:00,74.56,74.72,74.22,74.39,43421.0,72.8122,72.9684,72.4801,72.6462,43421.0
2024-05-06 12:00:00,74.39,74.64,73.99,74.11,60307.0,72.6462,72.8903,72.2555,72.3727,60307.0
2024-05-06 12:30:00,74.07,74.33,73.95,74.23,38841.0,72.3337,72.5876,72.2165,72.4899,38841.0
2024-05-06 13:00:00,74.27,74.45,74.06,74.42,22103.0,72.529,72.7048,72.3239,72.6755,22103.0
2024-05-06 13:30:00,74.42,74.56,74.2,74.2,27407.0,72.6755,72.8122,72.4606,72.4606,27407.0
2024-05-06 14:00:00,74.2,74.62,74.2,74.57,33155.0,72.4606,72.8708,72.4606,72.8219,33155.0
2024-05-06 14:30:00,74.56,74.83,74.39,74.4,52852.0,72.8122,73.0758,72.6462,72.6559,52852.0
2024-05-06 15:00:00,74.37,74.41,74.08,74.09,32889.0,72.6266,72.6657,72.3434,72.3532,32889.0
2024-05-06 15:30:00,74.09,74.23,73.69,73.86,276140.0,72.3532,72.4899,71.9626,72.1286,276140.0
2024-05-07 09:30:00,74.3,74.74,73.84,74.55,34014.0,72.5583,72.988,72.1091,72.8024,34014.0
2024-05-07 10:00:00,74.59,75.23,74.59,75.09,33186.0,72.8415,73.4665,72.8415,73.3297,33186.0
2024-05-07 10:30:00,75.18,75.55,75.14,75.18,33320.0,73.4176,73.779,73.3786,73.4176,33320.0
2024-05-07 11:00:00,75.09,75.37,75.08,75.09,19849.0,73.3297,73.6032,73.32,73.3297,19849.0
2024-05-07 11:30:00,75.12,75.26,75.03,75.08,22544.0,73.359,73.4958,73.2712,73.32,22544.0
2024-05-07 12:00:00,75.01,75.13,74.69,74.96,13063.0,73.2516,73.3688,72.9391,73.2028,13063.0
2024-05-07 12:30:00,74.94,75.0,74.7,74.87,9921.0,73.1833,73.2419,72.9489,73.1149,9921.0
2024-05-07 13:00:00,74.88,75.04,74.67,74.85,11423.0,73.1247,73.2809,72.9196,73.0954,11423.0
2024-05-07 13:30:00,74.83,74.84,74.53,74.56,9960.0,73.0758,73.0856,72.7829,72.8122,9960.0
2024-05-07 14:00:00,74.59,74.62,74.37,74.5,9157.0,72.8415,72.8708,72.6266,72.7536,9157.0
2024-05-07 14:30:00,74.45,74.66,74.36,74.5,24121.0,72.7048,72.9098,72.6169,72.7536,24121.0
2024-05-07 15:00:00,74.49,74.63,74.41,74.6,16929.0,72.7438,72.8805,72.6657,72.8512,16929.0
2024-05-07 15:30:00,74.55,74.7,74.32,74.51,73525.0,72.8024,72.9489,72.5778,72.7633,73525.0
2024-05-08 09:30:00,73.59,74.53,73.3,74.4,20301.0,71.8649,72.7829,71.5817,72.6559,20301.0
2024-05-08 10:00:00,74.38,74.89,74.19,74.5,20652.0,72.6364,73.1344,72.4508,72.7536,20652.0
2024-05-08 10:30:00,74.53,74.54,74.04,74.28,20418.0,72.7829,72.7926,72.3044,72.5387,20418.0
2024-05-08 11:00:00,74.27,74.46,74.11,74.33,13463.0,72.529,72.7145,72.3727,72.5876,13463.0
2024-05-08 11:30:00,74.35,74.47,74.21,74.21,11634.0,72.6071,72.7243,72.4704,72.4704,11634.0
2024-05-08 12:00:00,74.2,74.5,74.2,74.5,9588.0,72.4606,72.7536,72.4606,72.7536,9588.0
2024-05-08 12:30:00,74.5,74.58,74.18,74.48,10881.0,72.7536,72.8317,72.4411,72.734,10881.0
2024-05-08 13:00:00,74.45,74.75,74.28,74.67,8169.0,72.7048,72.9977,72.5387,72.9196,8169.0
2024-05-08 13:30:00,74.66,74.8,74.58,74.67,9940.0,72.9098,73.0465,72.8317,72.9196,9940.0
2024-05-08 14:00:00,74.74,75.06,74.71,75.05,16196.0,72.988,73.3005,72.9587,73.2907,16196.0
2024-05-08 14:30:00,75.06,75.19,74.85,74.96,25987.0,73.3005,73.4274,73.0954,73.2028,25987.0
2024-05-08 15:00:00,74.93,75.25,74.88,75.2,12475.0,73.1735,73.486,73.1247,73.4372,12475.0
2024-05-08 15:30:00,75.17,75.32,74.72,74.78,90364.0,73.4079,73.5544,72.9684,73.027,90364.0
2024-05-09 09:30:00,74.54,74.97,74.0,74.4,26357.0,72.7926,73.2126,72.2653,72.6559,26357.0
2024-05-09 10:00:00,74.35,75.12,74.34,74.69,25339.0,72.6071,73.359,72.5973,72.9391,25339.0
2024-05-09 10:30:00,74.64,75.28,74.64,75.13,34310.0,72.8903,73.5153,72.8903,73.3688,34310.0
2024-05-09 11:00:00,75.14,75.2,74.85,74.98,22447.0,73.3786,73.4372,73.0954,73.2223,22447.0
2024-05-09 11:30:00,75.01,75.42,74.9,75.39,26157.0,73.2516,73.652,73.1442,73.6227,26157.0
2024-05-09 12:00:00,75.39,75.61,75.09,75.37,28433.0,73.6227,73.8376,73.3297,73.6032,28433.0
2024-05-09 12:30:00,75.35,75.4,75.07,75.13,16772.0,73.5837,73.6325,73.3102,73.3688,16772.0
2024-05-09 13:00:00,75.14,75.31,75.09,75.17,12262.0,73.3786,73.5446,73.3297,73.4079,12262.0
2024-05-09 13:30:00,75.17,75.45,75.12,75.22,33011.0,73.4079,73.6813,73.359,73.4567,33011.0
2024-05-09 14:00:00,75.18,75.34,75.12,75.28,19588.0,73.4176,73.5739,73.359,73.5153,19588.0
2024-05-09 14:30:00,75.3,75.38,75.17,75.37,17324.0,73.5348,73.613,73.4079,73.6032,17324.0
2024-05-09 15:00:00,75.37,75.63,75.37,75.58,24737.0,73.6032,73.8571,73.6032,73.8083,24737.0
2024-05-09 15:30:00,75.57,75.82,75.52,75.65,119156.0,73.7985,74.0426,73.7497,73.8766,119156.0
2024-05-10 09:30:00,76.15,76.4,75.34,75.92,46649.0,74.3649,74.609,73.5739,74.1403,46649.0
2024-05-10 10:00:00,75.84,75.85,75.08,75.34,29846.0,74.0622,74.0719,73.32,73.5739,29846.0
2024-05-10 10:30:00,75.27,75.44,75.0,75.14,15071.0,73.5055,73.6715,73.2419,73.3786,15071.0
2024-05-10 11:00:00,75.11,75.37,74.97,75.05,12136.0,73.3493,73.6032,73.2126,73.2907,12136.0
2024-05-10 11:30:00,75.01,75.3,75.01,75.16,10037.0,73.2516,73.5348,73.2516,73.3981,10037.0
2024-05-10 12:00:00,75.13,75.24,74.99,75.11,10510.0,73.3688,73.4762,73.2321,73.3493,10510.0
2024-05-10 12:30:00,75.09,75.26,75.09,75.25,8333.0,73.3297,73.4958,73.3297,73.486,8333.0
2024-05-10 13:00:00,75.2,75.23,75.0,75.09,6440.0,73.4372,73.4665,73.2419,73.3297,6440.0
2024-05-10 13:30:00,75.1,75.16,74.99,75.07,6684.0,73.3395,73.3981,73.2321,73.3102,6684.0
2024-05-10 14:00:00,75.02,75.02,74.71,74.8,15381.0,73.2614,73.2614,72.9587,73.0465,15381.0
2024-05-10 14:30:00,74.75,74.81,74.64,74.69,9659.0,72.9977,73.0563,72.8903,72.9391,9659.0
2024-05-10 15:00:00,74.68,74.75,74.51,74.75,16991.0,72.9294,72.9977,72.7633,72.9977,16991.0
2024-05-10 15:30:00,74.75,75.09,74.62,75.03,98467.0,72.9977,73.3297,72.8708,73.2712,98467.0
2024-05-13 09:30:00,75.57,76.97,75.55,76.96,83761.0,73.7985,75.1657,73.779,75.1559,83761.0
2024-05-13 10:00:00,76.97,77.49,76.78,76.99,118524.0,75.1657,75.6735,74.9801,75.1852,118524.0
2024-05-13 10:30:00,76.95,77.28,76.5,76.6,38924.0,75.1461,75.4684,74.7067,74.8044,38924.0
2024-05-13 11:00:00,76.59,77.1,76.59,76.69,33375.0,74.7946,75.2926,74.7946,74.8922,33375.0
2024-05-13 11:30:00,76.67,76.82,76.4,76.67,34412.0,74.8727,75.0192,74.609,74.8727,34412.0
2024-05-13 12:00:00,76.56,76.67,76.06,76.19,31207.0,74.7653,74.8727,74.277,74.404,31207.0
2024-05-13 12:30:00,76.16,76.22,75.61,75.67,23548.0,74.3747,74.4333,73.8376,73.8962,23548.0
2024-05-13 13:00:00,75.64,75.66,75.2,75.66,57859.0,73.8669,73.8864,73.4372,73.8864,57859.0
2024-05-13 13:30:00,75.68,75.76,75.57,75.61,17971.0,73.9059,73.984,73.7985,73.8376,17971.0
2024-05-13 14:00:00,75.61,75.81,75.41,75.46,66136.0,73.8376,74.0329,73.6422,73.6911,66136.0
2024-05-13 14:30:00,75.4,75.83,75.36,75.55,22804.0,73.6325,74.0524,73.5934,73.779,22804.0
2024-05-13 15:00:00,75.58,75.86,75.58,75.64,25499.0,73.8083,74.0817,73.8083,73.8669,25499.0
2024-05-13 15:30:00,75.62,75.99,75.3,75.3,227973.0,73.8473,74.2087,73.5348,73.5348,227973.0
2024-05-14 09:30:00,76.38,76.69,75.49,76.26,37791.0,74.5895,74.8922,73.7204,74.4723,37791.0
2024-05-14 10:00:00,76.23,76.9,75.63,75.73,48651.0,74.443,75.0973,73.8571,73.9547,48651.0
2024-05-14 10:30:00,75.82,76.07,75.66,75.92,21991.0,74.0426,74.2868,73.8864,74.1403,21991.0
2024-05-14 11:00:00,75.87,75.97,75.59,75.82,23120.0,74.0915,74.1891,73.818,74.0426,23120.0
2024-05-14 11:30:00,75.81,75.88,75.43,75.47,21334.0,74.0329,74.1012,73.6618,73.7008,21334.0
2024-05-14 12:00:00,75.43,75.75,75.42,75.63,16845.0,73.6618,73.9743,73.652,73.8571,16845.0
2024-05-14 12:30:00,75.66,75.66,74.93,75.18,20876.0,73.8864,73.8864,73.1735,73.4176,20876.0
2024-05-14 13:00:00,75.27,75.33,74.84,75.19,13767.0,73.5055,73.5641,73.0856,73.4274,13767.0
2024-05-14 13:30:00,75.18,75.45,75.18,75.41,14527.0,73.4176,73.6813,73.4176,73.6422,14527.0
2024-05-14 14:00:00,75.43,75.45,75.02,75.13,17424.0,73.6618,73.6813,73.2614,73.3688,17424.0
2024-05-14 14:30:00,75.09,75.42,75.07,75.2,17815.0,73.3297,73.652,73.3102,73.4372,17815.0
2024-05-14 15:00:00,75.17,75.57,75.17,75.5,24762.0,73.4079,73.7985,73.4079,73.7301,24762.0
2024-05-14 15:30:00,75.51,75.77,75.3,75.64,134326.0,73.7399,73.9938,73.5348,73.8669,134326.0
2024-05-15 09:30:00,76.37,77.13,75.99,76.27,53776.0,74.5797,75.3219,74.2087,74.4821,53776.0
2024-05-15 10:00:00,76.27,76.44,75.57,75.58,71868.0,74.4821,74.6481,73.7985,73.8083,71868.0
2024-05-15 10:30:00,75.58,76.07,75.58,75.81,30109.0,73.8083,74.2868,73.8083,74.0329,30109.0
2024-05-15 11:00:00,75.92,76.38,75.45,75.69,87455.0,74.1403,74.5895,73.6813,73.9157,87455.0
2024-05-15 11:30:00,75.69,76.08,75.69,75.97,31133.0,73.9157,74.2965,73.9157,74.1891,31133.0
2024-05-15 12:00:00,76.06,76.06,75.68,76.02,19995.0,74.277,74.277,73.9059,74.2379,19995.0
2024-05-15 12:30:00,76.02,76.45,75.89,76.42,36294.0,74.2379,74.6579,74.111,74.6286,36294.0
2024-05-15 13:00:00,76.39,76.52,76.21,76.45,41374.0,74.5993,74.7262,74.4235,74.6579,41374.0
2024-05-15 13:30:00,76.4,76.5,76.2,76.23,38251.0,74.609,74.7067,74.4137,74.443,38251.0
2024-05-15 14:00:00,76.26,76.77,76.23,76.73,36237.0,74.4723,74.9704,74.443,74.9313,36237.0
2024-05-15 14:30:00,76.75,76.8,76.32,76.54,85098.0,74.9508,74.9997,74.5309,74.7458,85098.0
2024-05-15 15:00:00,76.54,76.58,75.7,75.75,57003.0,74.7458,74.7848,73.9255,73.9743,57003.0
2024-05-15 15:30:00,75.72,75.92,75.55,75.88,139472.0,73.945,74.1403,73.779,74.1012,139472.0
2024-05-16 09:30:00,74.12,75.09,73.34,74.47,156382.0,72.3825,73.3297,71.6208,72.7243,156382.0
2024-05-16 10:00:00,74.37,75.67,74.24,75.51,99020.0,72.6266,73.8962,72.4997,73.7399,99020.0
2024-05-16 10:30:00,75.48,75.7,75.14,75.5,46928.0,73.7106,73.9255,73.3786,73.7301,46928.0
2024-05-16 11:00:00,75.48,75.89,74.91,74.91,59677.0,73.7106,74.111,73.154,73.154,59677.0
2024-05-16 11:30:00,74.9,75.22,74.77,75.17,51274.0,73.1442,73.4567,73.0173,73.4079,51274.0
2024-05-16 12:00:00,75.13,75.16,74.77,74.92,27045.0,73.3688,73.3981,73.0173,73.1637,27045.0
2024-05-16 12:30:00,74.92,75.09,74.77,74.91,37160.0,73.1637,73.3297,73.0173,73.154,37160.0
2024-05-16 13:00:00,74.89,74.98,74.39,74.44,37004.0,73.1344,73.2223,72.6462,72.695,37004.0
2024-05-16 13:30:00,74.4,75.09,74.31,74.86,90587.0,72.6559,73.3297,72.568,73.1051,90587.0
2024-05-16 14:00:00,74.84,74.91,74.37,74.51,25528.0,73.0856,73.154,72.6266,72.7633,25528.0
2024-05-16 14:30:00,74.58,74.66,74.36,74.49,31369.0,72.8317,72.9098,72.6169,72.7438,31369.0
2024-05-16 15:00:00,74.52,74.53,74.12,74.12,42531.0,72.7731,72.7829,72.3825,72.3825,42531.0
2024-05-16 15:30:00,74.15,74.27,73.76,73.94,257849.0,72.4118,72.529,72.0309,72.2067,257849.0
2024-05-17 09:30:00,73.44,73.96,73.04,73.86,50485.0,71.7184,72.2262,71.3278,72.1286,50485.0
2024-05-17 10:00:00,73.73,74.15,73.23,73.81,27990.0,72.0016,72.4118,71.5134,72.0798,27990.0
2024-05-17 10:30:00,73.78,73.97,73.47,73.92,45557.0,72.0505,72.236,71.7477,72.1872,45557.0
2024-05-17 11:00:00,73.87,74.05,73.72,73.75,33521.0,72.1383,72.3141,71.9919,72.0212,33521.0
2024-05-17 11:30:00,73.74,74.13,73.7,74.02,21971.0,72.0114,72.3923,71.9723,72.2848,21971.0
2024-05-17 12:00:00,73.98,74.17,73.85,74.01,32372.0,72.2458,72.4313,72.1188,72.2751,32372.0
2024-05-17 12:30:00,74.03,74.17,73.94,74.08,16079.0,72.2946,72.4313,72.2067,72.3434,16079.0
2024-05-17 13:00:00,74.06,74.18,74.06,74.07,10077.0,72.3239,72.4411,72.3239,72.3337,10077.0
2024-05-17 13:30:00,74.06,74.07,73.78,73.95,29493.0,72.3239,72.3337,72.0505,72.2165,29493.0
2024-05-17 14:00:00,73.93,74.33,73.89,74.26,46137.0,72.1969,72.5876,72.1579,72.5192,46137.0
2024-05-17 14:30:00,74.27,74.42,74.12,74.31,23668.0,72.529,72.6755,72.3825,72.568,23668.0
2024-05-17 15:00:00,74.32,74.5,74.09,74.09,22940.0,72.5778,72.7536,72.3532,72.3532,22940.0
2024-05-17 15:30:00,74.13,74.72,74.1,74.56,139219.0,72.3923,72.9684,72.363,72.8122,139219.0
2024-05-20 09:30:00,74.47,74.59,73.05,73.5,64846.0,72.7243,72.8415,71.3376,71.777,64846.0
2024-05-20 10:00:00,73.5,73.52,73.0,73.11,56716.0,71.777,71.7966,71.2887,71.3962,56716.0
2024-05-20 10:30:00,73.17,73.54,73.06,73.25,55807.0,71.4548,71.8161,71.3473,71.5329,55807.0
2024-05-20 11:00:00,73.31,73.37,73.08,73.24,41313.0,71.5915,71.6501,71.3669,71.5231,41313.0
2024-05-20 11:30:00,73.26,73.43,73.05,73.09,38474.0,71.5426,71.7087,71.3376,71.3766,38474.0
2024-05-20 12:00:00,73.05,73.06,72.54,72.59,59363.0,71.3376,71.3473,70.8395,70.8884,59363.0
2024-05-20 12:30:00,72.56,72.73,72.37,72.47,36039.0,70.8591,71.0251,70.6735,70.7712,36039.0
2024-05-20 13:00:00,72.44,72.89,72.33,72.85,88074.0,70.7419,71.1813,70.6344,71.1423,88074.0
2024-05-20 13:30:00,72.85,73.35,72.67,72.95,86905.0,71.1423,71.6305,70.9665,71.2399,86905.0
2024-05-20 14:00:00,72.94,73.15,72.7,73.02,31398.0,71.2301,71.4352,70.9958,71.3083,31398.0
2024-05-20 14:30:00,73.03,73.38,73.03,73.21,36828.0,71.318,71.6598,71.318,71.4938,36828.0
2024-05-20 15:00:00,73.19,73.31,73.1,73.1,46103.0,71.4743,71.5915,71.3864,71.3864,46103.0
2024-05-20 15:30:00,73.1,73.13,72.51,72.66,211213.0,71.3864,71.4157,70.8102,70.9567,211213.0
2024-05-21 09:30:00,72.65,73.16,71.9,72.09,70986.0,70.9469,71.445,70.2145,70.4001,70986.0
2024-05-21 10:00:00,72.08,72.37,71.42,71.66,73811.0,70.3903,70.6735,69.7458,69.9802,73811.0
2024-05-21 10:30:00,71.61,71.61,70.97,70.99,80287.0,69.9313,69.9313,69.3063,69.3259,80287.0
2024-05-21 11:00:00,70.97,71.01,70.59,70.79,83014.0,69.3063,69.3454,68.9352,69.1305,83014.0
2024-05-21 11:30:00,70.78,71.0,70.4,70.53,77202.0,69.1208,69.3356,68.7497,68.8766,77202.0
2024-05-21 12:00:00,70.55,70.7,70.1,70.29,75743.0,68.8962,69.0427,68.4567,68.6423,75743.0
2024-05-21 12:30:00,70.29,70.46,70.15,70.15,90743.0,68.6423,68.8083,68.5056,68.5056,90743.0
2024-05-21 13:00:00,70.17,70.35,69.94,70.14,92911.0,68.5251,68.7009,68.3005,68.4958,92911.0
2024-05-21 13:30:00,70.14,70.2,69.93,70.16,67032.0,68.4958,68.5544,68.2907,68.5153,67032.0
2024-05-21 14:00:00,70.19,70.39,70.17,70.24,39457.0,68.5446,68.7399,68.5251,68.5934,39457.0
2024-05-21 14:30:00,70.25,70.42,70.17,70.39,48278.0,68.6032,68.7692,68.5251,68.7399,48278.0
2024-05-21 15:00:00,70.39,70.8,70.24,70.78,56605.0,68.7399,69.1403,68.5934,69.1208,56605.0
2024-05-21 15:30:00,70.8,70.85,70.53,70.74,268163.0,69.1403,69.1891,68.8766,69.0817,268163.0
2024-05-22 09:30:00,70.52,71.32,70.21,70.92,42085.0,68.8669,69.6481,68.5641,69.2575,42085.0
2024-05-22 10:00:00,70.79,71.13,70.38,71.09,64093.0,69.1305,69.4626,68.7302,69.4235,64093.0
2024-05-22 10:30:00,71.08,71.12,70.63,70.92,28581.0,69.4138,69.4528,68.9743,69.2575,28581.0
2024-05-22 11:00:00,70.86,71.2,70.53,70.69,46024.0,69.1989,69.5309,68.8766,69.0329,46024.0
2024-05-22 11:30:00,70.73,70.75,70.05,70.28,22860.0,69.072,69.0915,68.4079,68.6325,22860.0
2024-05-22 12:00:00,70.3,70.52,70.23,70.4,22484.0,68.652,68.8669,68.5837,68.7497,22484.0
2024-05-22 12:30:00,70.42,70.7,70.19,70.67,24038.0,68.7692,69.0427,68.5446,69.0134,24038.0
2024-05-22 13:00:00,70.65,70.86,70.55,70.62,23439.0,68.9938,69.1989,68.8962,68.9645,23439.0
2024-05-22 13:30:00,70.61,70.69,70.43,70.55,18263.0,68.9548,69.0329,68.779,68.8962,18263.0
2024-05-22 14:00:00,70.52,70.52,69.86,69.93,48838.0,68.8669,68.8669,68.2224,68.2907,48838.0
2024-05-22 14:30:00,69.87,70.05,69.86,69.99,20894.0,68.2321,68.4079,68.2224,68.3493,20894.0
2024-05-22 15:00:00,69.98,70.33,69.95,70.26,29615.0,68.3395,68.6813,68.3102,68.613,29615.0
2024-05-22 15:30:00,70.26,70.38,69.92,70.24,122137.0,68.613,68.7302,68.2809,68.5934,122137.0
2024-05-23 09:30:00,70.0,70.12,68.91,69.08,96513.0,68.3591,68.4763,67.2946,67.4606,96513.0
2024-05-23 10:00:00,69.08,69.71,69.07,69.53,83284.0,67.4606,68.0759,67.4509,67.9001,83284.0
2024-05-23 10:30:00,69.52,69.75,69.3,69.42,62931.0,67.8903,68.1149,67.6755,67.7927,62931.0
2024-05-23 11:00:00,69.41,69.74,69.08,69.14,57196.0,67.7829,68.1052,67.4606,67.5192,57196.0
2024-05-23 11:30:00,69.17,69.53,69.17,69.42,72023.0,67.5485,67.9001,67.5485,67.7927,72023.0
2024-05-23 12:00:00,69.4,69.54,69.3,69.46,27824.0,67.7731,67.9099,67.6755,67.8317,27824.0
2024-05-23 12:30:00,69.49,69.64,69.19,69.24,90148.0,67.861,68.0075,67.5681,67.6169,90148.0
2024-05-23 13:00:00,69.21,69.63,69.21,69.61,24926.0,67.5876,67.9977,67.5876,67.9782,24926.0
2024-05-23 13:30:00,69.62,69.72,68.85,68.96,67917.0,67.988,68.0856,67.236,67.3434,67917.0
2024-05-23 14:00:00,68.99,69.15,68.72,68.98,44892.0,67.3727,67.529,67.1091,67.363,44892.0
2024-05-23 14:30:00,68.93,69.37,68.93,69.28,35546.0,67.3142,67.7438,67.3142,67.6559,35546.0
2024-05-23 15:00:00,69.3,69.37,69.16,69.23,49252.0,67.6755,67.7438,67.5388,67.6071,49252.0
2024-05-23 15:30:00,69.25,69.48,69.19,69.39,187948.0,67.6267,67.8513,67.5681,67.7634,187948.0
2024-05-24 09:30:00,69.9,70.37,69.69,69.94,83750.0,68.2614,68.7204,68.0563,68.3005,83750.0
2024-05-24 10:00:00,69.87,70.25,69.71,69.81,59039.0,68.2321,68.6032,68.0759,68.1735,59039.0
2024-05-24 10:30:00,69.83,69.99,69.65,69.99,62013.0,68.1931,68.3493,68.0173,68.3493,62013.0
2024-05-24 11:00:00,69.99,70.38,69.93,70.25,39929.0,68.3493,68.7302,68.2907,68.6032,39929.0
2024-05-24 11:30:00,70.28,70.58,70.27,70.48,29453.0,68.6325,68.9255,68.6227,68.8278,29453.0
2024-05-24 12:00:00,70.48,70.59,70.08,70.17,22576.0,68.8278,68.9352,68.4372,68.5251,22576.0
2024-05-24 12:30:00,70.19,70.33,70.0,70.28,30822.0,68.5446,68.6813,68.3591,68.6325,30822.0
2024-05-24 13:00:00,70.3,70.48,70.18,70.29,33038.0,68.652,68.8278,68.5348,68.6423,33038.0
2024-05-24 13:30:00,70.3,70.43,70.17,70.28,14821.0,68.652,68.779,68.5251,68.6325,14821.0
2024-05-24 14:00:00,70.22,70.29,69.86,70.03,26875.0,68.5739,68.6423,68.2224,68.3884,26875.0
2024-05-24 14:30:00,70.05,70.24,70.01,70.1,23879.0,68.4079,68.5934,68.3688,68.4567,23879.0
2024-05-24 15:00:00,70.08,70.08,69.7,69.77,42893.0,68.4372,68.4372,68.0661,68.1345,42893.0
2024-05-24 15:30:00,69.8,69.94,69.35,69.58,188306.0,68.1638,68.3005,67.7243,67.9489,188306.0
2024-05-28 09:30:00,69.89,70.78,69.75,70.76,207858.0,68.2516,69.1208,68.1149,69.1013,207858.0
2024-05-28 10:00:00,70.83,71.4,70.43,70.71,80706.0,69.1696,69.7263,68.779,69.0524,80706.0
2024-05-28 10:30:00,70.69,71.21,70.69,70.97,76969.0,69.0329,69.5407,69.0329,69.3063,76969.0
2024-05-28 11:00:00,70.97,71.62,70.88,71.15,99195.0,69.3063,69.9411,69.2184,69.4821,99195.0
2024-05-28 11:30:00,71.14,71.27,70.96,71.07,65026.0,69.4723,69.5993,69.2966,69.404,65026.0
2024-05-28 12:00:00,71.12,71.3,71.05,71.24,90614.0,69.4528,69.6286,69.3845,69.57,90614.0
2024-05-28 12:30:00,71.23,71.4,71.1,71.17,90209.0,69.5602,69.7263,69.4333,69.5016,90209.0
2024-05-28 13:00:00,71.14,71.23,70.94,71.03,107151.0,69.4723,69.5602,69.277,69.3649,107151.0
2024-05-28 13:30:00,71.03,71.18,70.38,70.59,129196.0,69.3649,69.5114,68.7302,68.9352,129196.0
2024-05-28 14:00:00,70.61,70.74,70.11,70.25,137416.0,68.9548,69.0817,68.4665,68.6032,137416.0
2024-05-28 14:30:00,70.28,70.44,69.88,70.07,72381.0,68.6325,68.7888,68.2419,68.4274,72381.0
2024-05-28 15:00:00,70.1,70.28,69.84,70.09,76248.0,68.4567,68.6325,68.2028,68.447,76248.0
2024-05-28 15:30:00,70.1,70.27,69.77,70.18,295463.0,68.4567,68.6227,68.1345,68.5348,295463.0
2024-05-29 09:30:00,64.32,65.56,60.61,65.42,1435733.0,62.8122,64.0232,59.1892,63.8864,1435733.0
2024-05-29 10:00:00,65.39,66.81,65.04,66.78,648913.0,63.8571,65.2438,63.5153,65.2146,648913.0
2024-05-29 10:30:00,66.75,67.86,65.18,65.57,403250.0,65.1853,66.2692,63.6521,64.0329,403250.0
2024-05-29 11:00:00,65.64,66.23,65.29,65.72,253944.0,64.1013,64.6774,63.7595,64.1794,253944.0
2024-05-29 11:30:00,65.79,65.79,64.01,64.53,303816.0,64.2478,64.2478,62.5095,63.0173,303816.0
2024-05-29 12:00:00,64.46,64.54,63.3,63.95,336112.0,62.9489,63.0271,61.8161,62.4509,336112.0
2024-05-29 12:30:00,63.95,64.66,63.67,64.14,219737.0,62.4509,63.1442,62.1775,62.6364,219737.0
2024-05-29 13:00:00,64.15,64.18,63.38,63.81,199094.0,62.6462,62.6755,61.8943,62.3142,199094.0
2024-05-29 13:30:00,63.76,63.78,62.7,62.75,207895.0,62.2653,62.2849,61.2302,61.279,207895.0
2024-05-29 14:00:00,62.7,63.15,62.48,63.09,196405.0,61.2302,61.6696,61.0154,61.6111,196405.0
2024-05-29 14:30:00,63.11,63.35,62.96,63.2,172836.0,61.6306,61.865,61.4841,61.7185,172836.0
2024-05-29 15:00:00,63.2,63.28,62.91,63.0,258808.0,61.7185,61.7966,61.4353,61.5232,258808.0
2024-05-29 15:30:00,62.98,63.2,62.46,62.47,810405.0,61.5036,61.7185,60.9958,61.0056,810405.0
2024-05-30 09:30:00,62.51,66.03,62.5,65.9,199226.0,61.0446,64.4821,61.0349,64.3552,199226.0
2024-05-30 10:00:00,65.91,66.31,65.2,65.81,216617.0,64.3649,64.7556,63.6716,64.2673,216617.0
2024-05-30 10:30:00,65.76,66.98,65.76,66.9,156994.0,64.2185,65.4099,64.2185,65.3317,156994.0
2024-05-30 11:00:00,66.9,66.9,66.04,66.06,131502.0,65.3317,65.3317,64.4919,64.5114,131502.0
2024-05-30 11:30:00,66.0,66.62,65.92,66.15,118030.0,64.4528,65.0583,64.3747,64.5993,118030.0
2024-05-30 12:00:00,66.13,66.54,65.89,65.9,95198.0,64.5798,64.9802,64.3454,64.3552,95198.0
2024-05-30 12:30:00,65.89,66.98,65.89,66.96,74230.0,64.3454,65.4099,64.3454,65.3903,74230.0
2024-05-30 13:00:00,66.91,67.41,66.91,67.37,87680.0,65.3415,65.8298,65.3415,65.7907,87680.0
2024-05-30 13:30:00,67.34,67.51,66.87,67.03,88912.0,65.7614,65.9274,65.3024,65.4587,88912.0
2024-05-30 14:00:00,66.99,67.09,66.59,66.87,49030.0,65.4196,65.5173,65.029,65.3024,49030.0
2024-05-30 14:30:00,66.86,66.86,66.3,66.37,84756.0,65.2927,65.2927,64.7458,64.8142,84756.0
2024-05-30 15:00:00,66.35,66.68,66.16,66.19,120016.0,64.7946,65.1169,64.6091,64.6384,120016.0
2024-05-30 15:30:00,66.16,67.14,65.95,66.99,467097.0,64.6091,65.5661,64.404,65.4196,467097.0
2024-05-31 09:30:00,67.89,69.27,67.63,68.65,164229.0,66.2985,67.6462,66.0446,67.0407,164229.0
2024-05-31 10:00:00,68.65,69.53,68.21,69.17,131162.0,67.0407,67.9001,66.611,67.5485,131162.0
2024-05-31 10:30:00,69.11,69.49,69.0,69.15,89233.0,67.4899,67.861,67.3825,67.529,89233.0
2024-05-31 11:00:00,69.15,69.72,69.04,69.49,81130.0,67.529,68.0856,67.4216,67.861,81130.0
2024-05-31 11:30:00,69.49,69.87,69.36,69.53,91579.0,67.861,68.2321,67.7341,67.9001,91579.0
2024-05-31 12:00:00,69.53,69.54,69.09,69.2,123030.0,67.9001,67.9099,67.4704,67.5778,123030.0
2024-05-31 12:30:00,69.2,69.55,69.06,69.42,76318.0,67.5778,67.9196,67.4411,67.7927,76318.0
2024-05-31 13:00:00,69.43,69.63,69.23,69.51,97156.0,67.8024,67.9977,67.6071,67.8806,97156.0
2024-05-31 13:30:00,69.53,69.71,69.18,69.22,93181.0,67.9001,68.0759,67.5583,67.5974,93181.0
2024-05-31 14:00:00,69.19,69.64,69.05,69.44,50373.0,67.5681,68.0075,67.4313,67.8122,50373.0
2024-05-31 14:30:00,69.41,70.11,69.35,69.97,80706.0,67.7829,68.4665,67.7243,68.3298,80706.0
2024-05-31 15:00:00,69.94,70.08,69.73,69.84,103835.0,68.3005,68.4372,68.0954,68.2028,103835.0
2024-05-31 15:30:00,69.82,70.67,69.67,70.66,362579.0,68.1833,69.0134,68.0368,69.0036,362579.0
2024-06-03 09:30:00,70.38,71.09,67.9,67.92,141803.0,68.7302,69.4235,66.3083,66.3278,141803.0
2024-06-03 10:00:00,67.98,68.35,67.37,67.5,83541.0,66.3864,66.7477,65.7907,65.9177,83541.0
2024-06-03 10:30:00,67.51,67.94,67.36,67.48,46350.0,65.9274,66.3474,65.781,65.8981,46350.0
2024-06-03 11:00:00,67.48,67.87,67.13,67.42,69587.0,65.8981,66.279,65.5563,65.8395,69587.0
2024-06-03 11:30:00,67.42,67.48,66.61,66.88,78795.0,65.8395,65.8981,65.0485,65.3122,78795.0
2024-06-03 12:00:00,66.96,67.14,66.38,66.5,48366.0,65.3903,65.5661,64.8239,64.9411,48366.0
2024-06-03 12:30:00,66.51,66.84,66.28,66.43,59944.0,64.9509,65.2731,64.7263,64.8728,59944.0
2024-06-03 13:00:00,66.35,67.05,66.28,66.9,39547.0,64.7946,65.4782,64.7263,65.3317,39547.0
2024-06-03 13:30:00,66.87,67.06,66.7,66.99,28017.0,65.3024,65.488,65.1364,65.4196,28017.0
2024-06-03 14:00:00,67.0,67.31,66.82,67.28,37481.0,65.4294,65.7321,65.2536,65.7028,37481.0
2024-06-03 14:30:00,67.29,67.64,67.16,67.29,48616.0,65.7126,66.0544,65.5856,65.7126,48616.0
2024-06-03 15:00:00,67.29,67.77,67.23,67.4,47084.0,65.7126,66.1813,65.654,65.82,47084.0
2024-06-03 15:30:00,67.42,67.56,67.1,67.41,216680.0,65.8395,65.9763,65.5271,65.8298,216680.0
2024-06-04 09:30:00,67.0,67.0,65.5,65.71,69886.0,65.4294,65.4294,63.9646,64.1696,69886.0
2024-06-04 10:00:00,65.75,66.06,64.98,65.03,72022.0,64.2087,64.5114,63.4567,63.5056,72022.0
2024-06-04 10:30:00,65.02,65.36,64.91,65.04,50418.0,63.4958,63.8278,63.3884,63.5153,50418.0
2024-06-04 11:00:00,65.07,65.47,64.99,65.07,25743.0,63.5446,63.9353,63.4665,63.5446,25743.0
2024-06-04 11:30:00,65.08,65.08,64.7,64.8,29195.0,63.5544,63.5544,63.1833,63.281,29195.0
2024-06-04 12:00:00,64.83,64.83,64.54,64.73,31261.0,63.3103,63.3103,63.0271,63.2126,31261.0
2024-06-04 12:30:00,64.75,64.88,64.51,64.78,28380.0,63.2321,63.3591,62.9978,63.2614,28380.0
2024-06-04 13:00:00,64.77,64.94,64.71,64.84,38170.0,63.2517,63.4177,63.1931,63.32,38170.0
2024-06-04 13:30:00,64.87,65.36,64.87,65.33,36199.0,63.3493,63.8278,63.3493,63.7985,36199.0
2024-06-04 14:00:00,65.3,65.95,65.17,65.88,64759.0,63.7692,64.404,63.6423,64.3356,64759.0
2024-06-04 14:30:00,65.92,65.92,65.5,65.58,22264.0,64.3747,64.3747,63.9646,64.0427,22264.0
2024-06-04 15:00:00,65.55,65.56,65.22,65.26,35547.0,64.0134,64.0232,63.6911,63.7302,35547.0
2024-06-04 15:30:00,65.28,65.48,65.04,65.19,187877.0,63.7497,63.945,63.5153,63.6618,187877.0
2024-06-05 09:30:00,65.75,66.18,64.32,64.66,108075.0,64.2087,64.6286,62.8122,63.1442,108075.0
2024-06-05 10:00:00,64.58,64.68,63.81,64.38,95073.0,63.0661,63.1638,62.3142,62.8708,95073.0
2024-06-05 10:30:00,64.33,64.59,64.21,64.47,64121.0,62.822,63.0759,62.7048,62.9587,64121.0
2024-06-05 11:00:00,64.52,64.58,64.08,64.21,74625.0,63.0075,63.0661,62.5778,62.7048,74625.0
2024-06-05 11:30:00,64.22,64.49,64.13,64.2,57920.0,62.7146,62.9782,62.6267,62.695,57920.0
2024-06-05 12:00:00,64.26,64.37,64.06,64.26,37613.0,62.7536,62.861,62.5583,62.7536,37613.0
2024-06-05 12:30:00,64.24,64.51,64.23,64.34,39390.0,62.7341,62.9978,62.7243,62.8317,39390.0
2024-06-05 13:00:00,64.34,64.4,64.15,64.34,28143.0,62.8317,62.8903,62.6462,62.8317,28143.0
2024-06-05 13:30:00,64.35,64.39,64.04,64.16,33392.0,62.8415,62.8806,62.5388,62.656,33392.0
2024-06-05 14:00:00,64.17,64.46,64.17,64.33,41121.0,62.6657,62.9489,62.6657,62.822,41121.0
2024-06-05 14:30:00,64.36,64.57,64.31,64.5,41930.0,62.8513,63.0564,62.8025,62.988,41930.0
2024-06-05 15:00:00,64.47,65.06,64.46,64.98,122102.0,62.9587,63.5349,62.9489,63.4567,122102.0
2024-06-05 15:30:00,64.98,65.37,64.9,65.3,223585.0,63.4567,63.8376,63.3786,63.7692,223585.0
2024-06-06 09:30:00,65.68,65.87,65.06,65.63,37483.0,64.1403,64.3259,63.5349,64.0915,37483.0
2024-06-06 10:00:00,65.61,65.61,64.83,65.31,29933.0,64.072,64.072,63.3103,63.779,29933.0
2024-06-06 10:30:00,65.3,65.3,64.83,65.14,34555.0,63.7692,63.7692,63.3103,63.613,34555.0
2024-06-06 11:00:00,65.1,65.28,64.91,65.13,30267.0,63.5739,63.7497,63.3884,63.6032,30267.0
2024-06-06 11:30:00,65.13,65.13,64.68,64.89,31705.0,63.6032,63.6032,63.1638,63.3689,31705.0
2024-06-06 12:00:00,64.86,65.01,64.5,64.5,48055.0,63.3396,63.486,62.988,62.988,48055.0
2024-06-06 12:30:00,64.54,64.8,64.46,64.62,25286.0,63.0271,63.281,62.9489,63.1052,25286.0
2024-06-06 13:00:00,64.64,64.73,64.55,64.7,22419.0,63.1247,63.2126,63.0368,63.1833,22419.0
2024-06-06 13:30:00,64.75,64.9,64.54,64.59,32260.0,63.2321,63.3786,63.0271,63.0759,32260.0
2024-06-06 14:00:00,64.65,64.65,64.13,64.33,25631.0,63.1345,63.1345,62.6267,62.822,25631.0
2024-06-06 14:30:00,64.33,64.76,64.29,64.74,23227.0,62.822,63.2419,62.7829,63.2224,23227.0
2024-06-06 15:00:00,64.73,64.85,64.3,64.51,81197.0,63.2126,63.3298,62.7927,62.9978,81197.0
2024-06-06 15:30:00,64.5,64.65,64.23,64.55,134684.0,62.988,63.1345,62.7243,63.0368,134684.0
2024-06-07 09:30:00,63.8,64.34,63.55,64.06,23972.0,62.3044,62.8317,62.0603,62.5583,23972.0
2024-06-07 10:00:00,64.1,64.67,63.89,64.4,38357.0,62.5974,63.154,62.3923,62.8903,38357.0
2024-06-07 10:30:00,64.48,64.96,64.46,64.75,20806.0,62.9685,63.4372,62.9489,63.2321,20806.0
2024-06-07 11:00:00,64.68,64.71,64.32,64.39,19072.0,63.1638,63.1931,62.8122,62.8806,19072.0
2024-06-07 11:30:00,64.36,64.54,64.04,64.26,24849.0,62.8513,63.0271,62.5388,62.7536,24849.0
2024-06-07 12:00:00,64.3,64.35,63.93,64.08,21271.0,62.7927,62.8415,62.4314,62.5778,21271.0
2024-06-07 12:30:00,64.05,64.24,63.73,63.83,27250.0,62.5485,62.7341,62.236,62.3337,27250.0
2024-06-07 13:00:00,63.8,64.11,63.78,63.95,23530.0,62.3044,62.6071,62.2849,62.4509,23530.0
2024-06-07 13:30:00,63.94,64.2,63.9,64.17,19380.0,62.4411,62.695,62.4021,62.6657,19380.0
2024-06-07 14:00:00,64.21,64.3,63.95,64.18,65162.0,62.7048,62.7927,62.4509,62.6755,65162.0
2024-06-07 14:30:00,64.19,64.39,64.15,64.3,26658.0,62.6853,62.8806,62.6462,62.7927,26658.0
2024-06-07 15:00:00,64.3,64.41,64.07,64.2,69588.0,62.7927,62.9001,62.5681,62.695,69588.0
2024-06-07 15:30:00,64.16,64.67,64.11,64.6,202802.0,62.656,63.154,62.6071,63.0857,202802.0
2024-06-10 09:30:00,64.18,64.32,62.93,63.42,176821.0,62.6755,62.8122,61.4548,61.9333,176821.0
2024-06-10 10:00:00,63.6,63.74,62.98,63.12,143435.0,62.1091,62.2458,61.5036,61.6403,143435.0
2024-06-10 10:30:00,63.12,63.8,63.12,63.37,46493.0,61.6403,62.3044,61.6403,61.8845,46493.0
2024-06-10 11:00:00,63.36,63.68,63.27,63.49,37911.0,61.8747,62.1872,61.7868,62.0017,37911.0
2024-06-10 11:30:00,63.55,63.55,63.03,63.22,73157.0,62.0603,62.0603,61.5525,61.738,73157.0
2024-06-10 12:00:00,63.22,63.54,63.04,63.48,50619.0,61.738,62.0505,61.5622,61.9919,50619.0
2024-06-10 12:30:00,63.53,63.57,63.13,63.39,36540.0,62.0407,62.0798,61.6501,61.904,36540.0
2024-06-10 13:00:00,63.39,63.53,63.15,63.2,27502.0,61.904,62.0407,61.6696,61.7185,27502.0
2024-06-10 13:30:00,63.16,63.52,63.12,63.4,39736.0,61.6794,62.031,61.6403,61.9138,39736.0
2024-06-10 14:00:00,63.41,63.41,63.05,63.22,58220.0,61.9236,61.9236,61.572,61.738,58220.0
2024-06-10 14:30:00,63.22,63.3,63.04,63.27,44183.0,61.738,61.8161,61.5622,61.7868,44183.0
2024-06-10 15:00:00,63.27,63.34,62.96,63.19,97392.0,61.7868,61.8552,61.4841,61.7087,97392.0
2024-06-10 15:30:00,63.2,63.25,62.98,63.23,265742.0,61.7185,61.7673,61.5036,61.7478,265742.0
2024-06-11 09:30:00,63.24,63.55,62.43,62.76,43589.0,61.7575,62.0603,60.9665,61.2888,43589.0
2024-06-11 10:00:00,62.76,63.19,62.53,63.05,32652.0,61.2888,61.7087,61.0642,61.572,32652.0
2024-06-11 10:30:00,63.06,63.43,62.88,63.24,34085.0,61.5818,61.9431,61.406,61.7575,34085.0
2024-06-11 11:00:00,63.24,63.42,63.0,63.39,47845.0,61.7575,61.9333,61.5232,61.904,47845.0
2024-06-11 11:30:00,63.34,63.62,63.05,63.54,42460.0,61.8552,62.1286,61.572,62.0505,42460.0
2024-06-11 12:00:00,63.52,63.54,63.28,63.31,25556.0,62.031,62.0505,61.7966,61.8259,25556.0
2024-06-11 12:30:00,63.33,63.48,63.15,63.25,36615.0,61.8454,61.9919,61.6696,61.7673,36615.0
2024-06-11 13:00:00,63.2,63.35,63.09,63.13,53500.0,61.7185,61.865,61.6111,61.6501,53500.0
2024-06-11 13:30:00,63.17,63.35,63.14,63.35,37674.0,61.6892,61.865,61.6599,61.865,37674.0
2024-06-11 14:00:00,63.35,63.54,63.32,63.39,22240.0,61.865,62.0505,61.8357,61.904,22240.0
2024-06-11 14:30:00,63.41,63.42,63.19,63.26,18146.0,61.9236,61.9333,61.7087,61.7771,18146.0
2024-06-11 15:00:00,63.28,63.53,63.22,63.4,27638.0,61.7966,62.0407,61.738,61.9138,27638.0
2024-06-11 15:30:00,63.36,63.92,63.27,63.76,178753.0,61.8747,62.4216,61.7868,62.2653,178753.0
2024-06-12 09:30:00,64.78,65.99,64.67,65.72,88926.0,63.2614,64.4431,63.154,64.1794,88926.0
2024-06-12 10:00:00,65.75,65.82,65.19,65.81,35510.0,64.2087,64.2771,63.6618,64.2673,35510.0
2024-06-12 10:30:00,65.78,66.4,65.73,65.84,43409.0,64.238,64.8435,64.1892,64.2966,43409.0
2024-06-12 11:00:00,65.9,66.0,65.65,65.67,40930.0,64.3552,64.4528,64.111,64.1306,40930.0
2024-06-12 11:30:00,65.65,66.08,65.61,66.0,17057.0,64.111,64.531,64.072,64.4528,17057.0
2024-06-12 12:00:00,66.04,66.1,65.89,65.92,10771.0,64.4919,64.5505,64.3454,64.3747,10771.0
2024-06-12 12:30:00,65.91,65.91,65.34,65.34,51087.0,64.3649,64.3649,63.8083,63.8083,51087.0
2024-06-12 13:00:00,65.4,65.52,65.23,65.28,14078.0,63.8669,63.9841,63.7009,63.7497,14078.0
2024-06-12 13:30:00,65.3,65.6,65.16,65.51,22815.0,63.7692,64.0622,63.6325,63.9743,22815.0
2024-06-12 14:00:00,65.51,65.59,65.02,65.46,33281.0,63.9743,64.0524,63.4958,63.9255,33281.0
2024-06-12 14:30:00,65.42,65.56,65.02,65.23,98997.0,63.8864,64.0232,63.4958,63.7009,98997.0
2024-06-12 15:00:00,65.23,65.42,64.53,64.57,58393.0,63.7009,63.8864,63.0173,63.0564,58393.0
2024-06-12 15:30:00,64.55,65.05,64.55,64.9,204386.0,63.0368,63.5251,63.0368,63.3786,204386.0
2024-06-13 09:30:00,64.55,65.47,64.22,64.58,81331.0,63.0368,63.9353,62.7146,63.0661,81331.0
2024-06-13 10:00:00,64.56,64.57,63.84,63.94,68379.0,63.0466,63.0564,62.3435,62.4411,68379.0
2024-06-13 10:30:00,63.95,64.02,63.72,63.99,151977.0,62.4509,62.5193,62.2263,62.49,151977.0
2024-06-13 11:00:00,63.99,64.06,63.49,63.78,46099.0,62.49,62.5583,62.0017,62.2849,46099.0
2024-06-13 11:30:00,63.69,63.77,63.38,63.58,91887.0,62.197,62.2751,61.8943,62.0896,91887.0
2024-06-13 12:00:00,63.53,63.72,63.07,63.13,27633.0,62.0407,62.2263,61.5915,61.6501,27633.0
2024-06-13 12:30:00,63.16,63.35,62.85,63.11,74821.0,61.6794,61.865,61.3767,61.6306,74821.0
2024-06-13 13:00:00,63.12,63.55,63.05,63.51,114225.0,61.6403,62.0603,61.572,62.0212,114225.0
2024-06-13 13:30:00,63.51,63.64,63.44,63.46,43160.0,62.0212,62.1482,61.9528,61.9724,43160.0
2024-06-13 14:00:00,63.43,63.8,63.43,63.8,56782.0,61.9431,62.3044,61.9431,62.3044,56782.0
2024-06-13 14:30:00,63.8,63.93,63.71,63.83,45880.0,62.3044,62.4314,62.2165,62.3337,45880.0
2024-06-13 15:00:00,63.81,63.9,63.53,63.7,57393.0,62.3142,62.4021,62.0407,62.2068,57393.0
2024-06-13 15:30:00,63.68,64.0,63.55,63.88,240493.0,62.1872,62.4997,62.0603,62.3825,240493.0
2024-06-14 09:30:00,63.27,63.42,61.66,61.67,61032.0,61.7868,61.9333,60.2146,60.2243,61032.0
2024-06-14 10:00:00,61.67,61.77,60.84,61.0,126123.0,60.2243,60.322,59.4138,59.57,126123.0
2024-06-14 10:30:00,61.0,61.38,60.8,61.14,69899.0,59.57,59.9411,59.3747,59.7068,69899.0
2024-06-14 11:00:00,61.1,61.3,60.91,61.26,41646.0,59.6677,59.863,59.4822,59.824,41646.0
2024-06-14 11:30:00,61.25,61.4,60.96,61.35,47470.0,59.8142,59.9607,59.531,59.9118,47470.0
2024-06-14 12:00:00,61.33,61.7,61.11,61.55,50743.0,59.8923,60.2536,59.6775,60.1072,50743.0
2024-06-14 12:30:00,61.57,62.0,61.51,61.79,55722.0,60.1267,60.5466,60.0681,60.3415,55722.0
2024-06-14 13:00:00,61.79,62.21,61.78,62.2,51006.0,60.3415,60.7517,60.3318,60.7419,51006.0
2024-06-14 13:30:00,62.21,62.54,62.16,62.41,77710.0,60.7517,61.0739,60.7029,60.947,77710.0
2024-06-14 14:00:00,62.39,62.71,62.37,62.71,50031.0,60.9275,61.24,60.9079,61.24,50031.0
2024-06-14 14:30:00,62.74,62.95,62.61,62.95,49693.0,61.2693,61.4743,61.1423,61.4743,49693.0
2024-06-14 15:00:00,62.95,63.25,62.91,63.21,94900.0,61.4743,61.7673,61.4353,61.7282,94900.0
2024-06-14 15:30:00,63.21,63.62,63.13,63.42,273741.0,61.7282,62.1286,61.6501,61.9333,273741.0
2024-06-17 09:30:00,63.1,63.48,62.57,63.06,37348.0,61.6208,61.9919,61.1032,61.5818,37348.0
2024-06-17 10:00:00,63.05,63.46,62.84,63.19,43645.0,61.572,61.9724,61.3669,61.7087,43645.0
2024-06-17 10:30:00,63.16,63.5,62.93,63.46,39573.0,61.6794,62.0114,61.4548,61.9724,39573.0
2024-06-17 11:00:00,63.44,63.97,63.44,63.91,36972.0,61.9528,62.4704,61.9528,62.4118,36972.0
2024-06-17 11:30:00,63.86,64.53,63.86,64.52,35670.0,62.363,63.0173,62.363,63.0075,35670.0
2024-06-17 12:00:00,64.56,65.14,64.52,65.11,45454.0,63.0466,63.613,63.0075,63.5837,45454.0
2024-06-17 12:30:00,65.07,65.13,64.73,65.0,53917.0,63.5446,63.6032,63.2126,63.4763,53917.0
2024-06-17 13:00:00,65.02,65.15,64.77,65.08,98118.0,63.4958,63.6228,63.2517,63.5544,98118.0
2024-06-17 13:30:00,65.08,65.15,64.53,64.59,84044.0,63.5544,63.6228,63.0173,63.0759,84044.0
2024-06-17 14:00:00,64.56,64.77,64.41,64.46,105821.0,63.0466,63.2517,62.9001,62.9489,105821.0
2024-06-17 14:30:00,64.46,64.53,63.98,64.09,122158.0,62.9489,63.0173,62.4802,62.5876,122158.0
2024-06-17 15:00:00,64.17,64.49,63.87,64.49,59338.0,62.6657,62.9782,62.3728,62.9782,59338.0
2024-06-17 15:30:00,64.42,64.71,64.15,64.18,236545.0,62.9099,63.1931,62.6462,62.6755,236545.0
2024-06-18 09:30:00,64.09,65.16,64.09,64.31,48167.0,62.5876,63.6325,62.5876,62.8025,48167.0
2024-06-18 10:00:00,64.31,64.97,64.1,64.93,32516.0,62.8025,63.447,62.5974,63.4079,32516.0
2024-06-18 10:30:00,64.92,65.0,64.19,64.48,21194.0,63.3982,63.4763,62.6853,62.9685,21194.0
2024-06-18 11:00:00,64.44,64.87,64.29,64.69,23953.0,62.9294,63.3493,62.7829,63.1735,23953.0
2024-06-18 11:30:00,64.76,64.93,64.57,64.66,31177.0,63.2419,63.4079,63.0564,63.1442,31177.0
2024-06-18 12:00:00,64.66,64.82,64.56,64.81,15969.0,63.1442,63.3005,63.0466,63.2907,15969.0
2024-06-18 12:30:00,64.78,64.82,64.25,64.27,34113.0,63.2614,63.3005,62.7439,62.7634,34113.0
2024-06-18 13:00:00,64.26,64.58,64.25,64.46,16381.0,62.7536,63.0661,62.7439,62.9489,16381.0
2024-06-18 13:30:00,64.42,64.59,64.3,64.48,28831.0,62.9099,63.0759,62.7927,62.9685,28831.0
2024-06-18 14:00:00,64.47,64.59,64.3,64.59,13307.0,62.9587,63.0759,62.7927,63.0759,13307.0
2024-06-18 14:30:00,64.58,64.62,64.45,64.48,32447.0,63.0661,63.1052,62.9392,62.9685,32447.0
2024-06-18 15:00:00,64.46,64.53,64.35,64.39,43498.0,62.9489,63.0173,62.8415,62.8806,43498.0
2024-06-18 15:30:00,64.35,64.52,64.18,64.26,107366.0,62.8415,63.0075,62.6755,62.7536,107366.0
2024-06-20 09:30:00,63.91,65.78,63.83,65.72,93433.0,62.4118,64.238,62.3337,64.1794,93433.0
2024-06-20 10:00:00,65.69,65.75,64.97,65.57,55418.0,64.1501,64.2087,63.447,64.0329,55418.0
2024-06-20 10:30:00,65.53,65.65,65.23,65.54,37541.0,63.9939,64.111,63.7009,64.0036,37541.0
2024-06-20 11:00:00,65.54,65.86,65.49,65.72,57384.0,64.0036,64.3161,63.9548,64.1794,57384.0
2024-06-20 11:30:00,65.67,65.67,65.15,65.37,53980.0,64.1306,64.1306,63.6228,63.8376,53980.0
2024-06-20 12:00:00,65.37,65.43,65.11,65.32,22289.0,63.8376,63.8962,63.5837,63.7888,22289.0
2024-06-20 12:30:00,65.28,65.28,64.77,64.81,61057.0,63.7497,63.7497,63.2517,63.2907,61057.0
2024-06-20 13:00:00,64.84,65.04,64.75,64.77,32625.0,63.32,63.5153,63.2321,63.2517,32625.0
2024-06-20 13:30:00,64.83,65.4,64.77,65.37,30402.0,63.3103,63.8669,63.2517,63.8376,30402.0
2024-06-20 14:00:00,65.39,65.89,65.33,65.82,62408.0,63.8571,64.3454,63.7985,64.2771,62408.0
2024-06-20 14:30:00,65.87,66.34,65.82,66.29,43557.0,64.3259,64.7849,64.2771,64.736,43557.0
2024-06-20 15:00:00,66.28,66.34,66.05,66.31,46969.0,64.7263,64.7849,64.5017,64.7556,46969.0
2024-06-20 15:30:00,66.31,66.39,65.75,66.16,216457.0,64.7556,64.8337,64.2087,64.6091,216457.0
2024-06-21 09:30:00,66.12,66.68,65.15,66.16,66052.0,64.57,65.1169,63.6228,64.6091,66052.0
2024-06-21 10:00:00,66.19,67.03,66.18,66.42,62190.0,64.6384,65.4587,64.6286,64.863,62190.0
2024-06-21 10:30:00,66.37,66.59,65.68,65.68,52445.0,64.8142,65.029,64.1403,64.1403,52445.0
2024-06-21 11:00:00,65.64,66.22,65.55,65.92,41145.0,64.1013,64.6677,64.0134,64.3747,41145.0
2024-06-21 11:30:00,65.89,66.05,65.49,65.85,72228.0,64.3454,64.5017,63.9548,64.3064,72228.0
2024-06-21 12:00:00,65.88,65.96,65.46,65.83,13381.0,64.3356,64.4138,63.9255,64.2868,13381.0
2024-06-21 12:30:00,65.82,66.23,65.71,66.19,16559.0,64.2771,64.6774,64.1696,64.6384,16559.0
2024-06-21 13:00:00,66.23,66.35,66.03,66.11,46277.0,64.6774,64.7946,64.4821,64.5603,46277.0
2024-06-21 13:30:00,66.1,66.49,66.09,66.24,31860.0,64.5505,64.9313,64.5407,64.6872,31860.0
2024-06-21 14:00:00,66.24,66.28,65.77,65.88,45337.0,64.6872,64.7263,64.2282,64.3356,45337.0
2024-06-21 14:30:00,65.88,65.91,65.62,65.66,73610.0,64.3356,64.3649,64.0817,64.1208,73610.0
2024-06-21 15:00:00,65.71,65.87,65.66,65.78,67220.0,64.1696,64.3259,64.1208,64.238,67220.0
2024-06-21 15:30:00,65.77,66.11,65.5,65.72,270112.0,64.2282,64.5603,63.9646,64.1794,270112.0
2024-06-24 09:30:00,65.67,66.08,65.35,65.75,62559.0,64.1306,64.531,63.8181,64.2087,62559.0
2024-06-24 10:00:00,65.74,65.78,65.15,65.22,57967.0,64.1989,64.238,63.6228,63.6911,57967.0
2024-06-24 10:30:00,65.28,65.53,65.15,65.16,57717.0,63.7497,63.9939,63.6228,63.6325,57717.0
2024-06-24 11:00:00,65.15,65.66,65.15,65.54,51629.0,63.6228,64.1208,63.6228,64.0036,51629.0
2024-06-24 11:30:00,65.54,65.67,65.23,65.45,39361.0,64.0036,64.1306,63.7009,63.9157,39361.0
2024-06-24 12:00:00,65.45,65.64,65.27,65.44,56688.0,63.9157,64.1013,63.7399,63.906,56688.0
2024-06-24 12:30:00,65.44,65.5,65.31,65.41,29785.0,63.906,63.9646,63.779,63.8767,29785.0
2024-06-24 13:00:00,65.42,65.46,65.15,65.28,47112.0,63.8864,63.9255,63.6228,63.7497,47112.0
2024-06-24 13:30:00,65.26,65.28,64.98,65.03,65154.0,63.7302,63.7497,63.4567,63.5056,65154.0
2024-06-24 14:00:00,65.05,65.26,65.01,65.22,48465.0,63.5251,63.7302,63.486,63.6911,48465.0
2024-06-24 14:30:00,65.2,65.44,65.19,65.34,62323.0,63.6716,63.906,63.6618,63.8083,62323.0
2024-06-24 15:00:00,65.37,65.6,65.27,65.29,52234.0,63.8376,64.0622,63.7399,63.7595,52234.0
2024-06-24 15:30:00,65.3,65.49,65.19,65.3,234540.0,63.7692,63.9548,63.6618,63.7692,234540.0
2024-06-25 09:30:00,65.05,65.19,64.12,64.34,39994.0,63.5251,63.6618,62.6169,62.8317,39994.0
2024-06-25 10:00:00,64.39,64.83,64.2,64.4,34261.0,62.8806,63.3103,62.695,62.8903,34261.0
2024-06-25 10:30:00,64.41,64.41,64.03,64.18,101155.0,62.9001,62.9001,62.529,62.6755,101155.0
2024-06-25 11:00:00,64.15,64.15,63.46,63.48,45791.0,62.6462,62.6462,61.9724,61.9919,45791.0
2024-06-25 11:30:00,63.51,63.67,63.4,63.46,47550.0,62.0212,62.1775,61.9138,61.9724,47550.0
2024-06-25 12:00:00,63.43,63.71,63.4,63.48,46527.0,61.9431,62.2165,61.9138,61.9919,46527.0
2024-06-25 12:30:00,63.47,63.67,63.4,63.46,61624.0,61.9821,62.1775,61.9138,61.9724,61624.0
2024-06-25 13:00:00,63.43,63.63,63.4,63.6,30057.0,61.9431,62.1384,61.9138,62.1091,30057.0
2024-06-25 13:30:00,63.61,63.65,63.46,63.51,45233.0,62.1189,62.1579,61.9724,62.0212,45233.0
2024-06-25 14:00:00,63.47,63.67,63.47,63.62,18678.0,61.9821,62.1775,61.9821,62.1286,18678.0
2024-06-25 14:30:00,63.61,63.61,63.43,63.47,15217.0,62.1189,62.1189,61.9431,61.9821,15217.0
2024-06-25 15:00:00,63.47,63.61,63.42,63.49,39913.0,61.9821,62.1189,61.9333,62.0017,39913.0
2024-06-25 15:30:00,63.47,63.83,63.45,63.69,163393.0,61.9821,62.3337,61.9626,62.197,163393.0
2024-06-26 09:30:00,63.08,63.5,62.46,62.68,37019.0,61.6013,62.0114,60.9958,61.2107,37019.0
2024-06-26 10:00:00,62.64,63.32,62.45,63.06,45289.0,61.1716,61.8357,60.9861,61.5818,45289.0
2024-06-26 10:30:00,63.09,63.09,62.57,62.71,34019.0,61.6111,61.6111,61.1032,61.24,34019.0
2024-06-26 11:00:00,62.74,62.82,62.41,62.78,30677.0,61.2693,61.3474,60.947,61.3083,30677.0
2024-06-26 11:30:00,62.75,62.75,62.53,62.59,23107.0,61.279,61.279,61.0642,61.1228,23107.0
2024-06-26 12:00:00,62.55,62.81,62.43,62.52,25472.0,61.0837,61.3376,60.9665,61.0544,25472.0
2024-06-26 12:30:00,62.52,62.52,62.19,62.33,26326.0,61.0544,61.0544,60.7321,60.8689,26326.0
2024-06-26 13:00:00,62.34,62.42,62.05,62.31,31829.0,60.8786,60.9568,60.5954,60.8493,31829.0
2024-06-26 13:30:00,62.37,62.55,62.17,62.52,20454.0,60.9079,61.0837,60.7126,61.0544,20454.0
2024-06-26 14:00:00,62.53,62.63,62.14,62.4,28885.0,61.0642,61.1618,60.6833,60.9372,28885.0
2024-06-26 14:30:00,62.4,62.47,62.24,62.24,23390.0,60.9372,61.0056,60.781,60.781,23390.0
2024-06-26 15:00:00,62.25,62.29,61.72,61.8,66227.0,60.7907,60.8298,60.2732,60.3513,66227.0
2024-06-26 15:30:00,61.77,61.98,61.72,61.77,188976.0,60.322,60.5271,60.2732,60.322,188976.0
2024-06-27 09:30:00,61.82,62.13,61.27,62.12,49279.0,60.3708,60.6736,59.8337,60.6638,49279.0
2024-06-27 10:00:00,62.09,62.64,62.07,62.63,27144.0,60.6345,61.1716,60.615,61.1618,27144.0
2024-06-27 10:30:00,62.65,63.09,62.47,63.09,37468.0,61.1814,61.6111,61.0056,61.6111,37468.0
2024-06-27 11:00:00,63.09,63.16,62.8,63.09,39083.0,61.6111,61.6794,61.3279,61.6111,39083.0
2024-06-27 11:30:00,63.08,63.31,62.8,63.22,76909.0,61.6013,61.8259,61.3279,61.738,76909.0
2024-06-27 12:00:00,63.18,63.37,63.09,63.16,29927.0,61.6989,61.8845,61.6111,61.6794,29927.0
2024-06-27 12:30:00,63.13,63.3,63.09,63.15,38161.0,61.6501,61.8161,61.6111,61.6696,38161.0
2024-06-27 13:00:00,63.15,63.3,62.85,62.92,32602.0,61.6696,61.8161,61.3767,61.445,32602.0
2024-06-27 13:30:00,62.92,62.99,62.76,62.85,42898.0,61.445,61.5134,61.2888,61.3767,42898.0
2024-06-27 14:00:00,62.82,62.85,62.67,62.79,26793.0,61.3474,61.3767,61.2009,61.3181,26793.0
2024-06-27 14:30:00,62.8,63.09,62.73,63.05,30675.0,61.3279,61.6111,61.2595,61.572,30675.0
2024-06-27 15:00:00,63.06,63.1,62.86,62.99,51700.0,61.5818,61.6208,61.3864,61.5134,51700.0
2024-06-27 15:30:00,63.01,63.03,62.43,62.69,203803.0,61.5329,61.5525,60.9665,61.2204,203803.0
2024-06-28 09:30:00,62.86,63.46,62.75,63.12,38783.0,61.3864,61.9724,61.279,61.6403,38783.0
2024-06-28 10:00:00,63.24,63.38,62.8,62.87,28279.0,61.7575,61.8943,61.3279,61.3962,28279.0
2024-06-28 10:30:00,62.76,63.22,62.49,62.8,30843.0,61.2888,61.738,61.0251,61.3279,30843.0
2024-06-28 11:00:00,62.79,62.82,62.39,62.39,22082.0,61.3181,61.3474,60.9275,60.9275,22082.0
2024-06-28 11:30:00,62.44,62.56,62.29,62.48,22232.0,60.9763,61.0935,60.8298,61.0154,22232.0
2024-06-28 12:00:00,62.49,62.49,62.11,62.4,29417.0,61.0251,61.0251,60.654,60.9372,29417.0
2024-06-28 12:30:00,62.4,62.49,62.24,62.32,21205.0,60.9372,61.0251,60.781,60.8591,21205.0
2024-06-28 13:00:00,62.33,62.56,62.29,62.32,23036.0,60.8689,61.0935,60.8298,60.8591,23036.0
2024-06-28 13:30:00,62.27,62.34,62.04,62.1,17020.0,60.8103,60.8786,60.5857,60.6443,17020.0
2024-06-28 14:00:00,62.18,62.42,61.97,62.38,29136.0,60.7224,60.9568,60.5173,60.9177,29136.0
2024-06-28 14:30:00,62.38,62.38,62.05,62.11,35121.0,60.9177,60.9177,60.5954,60.654,35121.0
2024-06-28 15:00:00,62.09,62.34,61.99,62.28,43329.0,60.6345,60.8786,60.5368,60.82,43329.0
2024-06-28 15:30:00,62.25,63.44,62.23,63.33,238979.0,60.7907,61.9528,60.7712,61.8454,238979.0
2024-07-01 09:30:00,62.58,62.82,61.09,62.04,135286.0,61.113,61.3474,59.6579,60.5857,135286.0
2024-07-01 10:00:00,61.95,62.05,61.11,61.5,91003.0,60.4978,60.5954,59.6775,60.0583,91003.0
2024-07-01 10:30:00,61.52,61.55,60.72,60.77,46527.0,60.0779,60.1072,59.2966,59.3454,46527.0
2024-07-01 11:00:00,60.71,60.82,60.25,60.36,48708.0,59.2868,59.3943,58.8376,58.945,48708.0
2024-07-01 11:30:00,60.35,60.41,59.91,59.93,63000.0,58.9353,58.9939,58.5056,58.5251,63000.0
2024-07-01 12:00:00,59.93,60.03,59.75,59.92,69813.0,58.5251,58.6228,58.3493,58.5154,69813.0
2024-07-01 12:30:00,59.9,59.92,59.53,59.58,74892.0,58.4958,58.5154,58.1345,58.1833,74892.0
2024-07-01 13:00:00,59.52,59.75,59.45,59.71,36069.0,58.1247,58.3493,58.0564,58.3103,36069.0
2024-07-01 13:30:00,59.72,59.89,59.67,59.79,90850.0,58.3201,58.4861,58.2712,58.3884,90850.0
2024-07-01 14:00:00,59.76,60.17,59.76,60.07,40923.0,58.3591,58.7595,58.3591,58.6618,40923.0
2024-07-01 14:30:00,60.01,60.08,59.83,59.91,41108.0,58.6033,58.6716,58.4275,58.5056,41108.0
2024-07-01 15:00:00,59.92,59.94,59.76,59.78,53212.0,58.5154,58.5349,58.3591,58.3786,53212.0
2024-07-01 15:30:00,59.8,60.01,59.57,59.71,262825.0,58.3982,58.6033,58.1736,58.3103,262825.0
2024-07-02 09:30:00,59.26,60.53,58.98,60.01,90023.0,57.8708,59.1111,57.5974,58.6033,90023.0
2024-07-02 10:00:00,60.07,60.14,59.82,59.85,88749.0,58.6618,58.7302,58.4177,58.447,88749.0
2024-07-02 10:30:00,59.81,60.15,59.39,59.59,68723.0,58.4079,58.74,57.9978,58.1931,68723.0
2024-07-02 11:00:00,59.57,60.55,59.57,60.33,87368.0,58.1736,59.1306,58.1736,58.9158,87368.0
2024-07-02 11:30:00,60.37,60.61,60.18,60.48,47782.0,58.9548,59.1892,58.7693,59.0622,47782.0
2024-07-02 12:00:00,60.52,60.65,60.33,60.39,56614.0,59.1013,59.2283,58.9158,58.9743,56614.0
2024-07-02 12:30:00,60.41,60.57,60.32,60.51,69432.0,58.9939,59.1501,58.906,59.0915,69432.0
2024-07-02 13:00:00,60.51,60.57,60.29,60.33,40220.0,59.0915,59.1501,58.8767,58.9158,40220.0
2024-07-02 13:30:00,60.36,60.4,60.17,60.35,35605.0,58.945,58.9841,58.7595,58.9353,35605.0
2024-07-02 14:00:00,60.34,60.46,60.24,60.25,25200.0,58.9255,59.0427,58.8279,58.8376,25200.0
2024-07-02 14:30:00,60.25,60.64,60.24,60.61,36459.0,58.8376,59.2185,58.8279,59.1892,36459.0
2024-07-02 15:00:00,60.58,60.67,60.48,60.61,32983.0,59.1599,59.2478,59.0622,59.1892,32983.0
2024-07-02 15:30:00,60.61,60.73,60.4,60.62,141914.0,59.1892,59.3064,58.9841,59.199,141914.0
2024-07-03 09:30:00,60.79,60.97,60.19,60.91,22545.0,59.365,59.5407,58.779,59.4822,22545.0
2024-07-03 10:00:00,60.98,61.13,60.01,60.31,56258.0,59.5505,59.697,58.6033,58.8962,56258.0
2024-07-03 10:30:00,60.24,60.57,60.06,60.12,37957.0,58.8279,59.1501,58.6521,58.7107,37957.0
2024-07-03 11:00:00,60.12,60.15,59.73,59.84,49513.0,58.7107,58.74,58.3298,58.4372,49513.0
2024-07-03 11:30:00,59.83,60.17,59.75,59.92,50693.0,58.4275,58.7595,58.3493,58.5154,50693.0
2024-07-03 12:00:00,59.89,60.1,59.66,59.91,97088.0,58.4861,58.6911,58.2615,58.5056,97088.0
2024-07-03 12:30:00,59.81,60.11,59.76,59.79,123315.0,58.4079,58.7009,58.3591,58.3884,123315.0
2024-07-05 09:30:00,59.72,59.79,59.15,59.35,48603.0,58.3201,58.3884,57.7634,57.9587,48603.0
2024-07-05 10:00:00,59.35,59.92,59.17,59.21,72385.0,57.9587,58.5154,57.7829,57.822,72385.0
2024-07-05 10:30:00,59.17,59.39,58.8,58.93,63343.0,57.7829,57.9978,57.4216,57.5486,63343.0
2024-07-05 11:00:00,58.92,58.99,58.67,58.74,57218.0,57.5388,57.6072,57.2947,57.363,57218.0
2024-07-05 11:30:00,58.73,58.87,58.45,58.45,83391.0,57.3533,57.49,57.0798,57.0798,83391.0
2024-07-05 12:00:00,58.46,58.46,58.15,58.15,77587.0,57.0896,57.0896,56.7869,56.7869,77587.0
2024-07-05 12:30:00,58.15,58.32,58.06,58.27,79012.0,56.7869,56.9529,56.699,56.904,79012.0
2024-07-05 13:00:00,58.3,58.3,58.11,58.21,49142.0,56.9333,56.9333,56.7478,56.8454,49142.0
2024-07-05 13:30:00,58.21,58.39,58.15,58.3,55708.0,56.8454,57.0212,56.7869,56.9333,55708.0
2024-07-05 14:00:00,58.29,58.43,58.01,58.13,44175.0,56.9236,57.0603,56.6501,56.7673,44175.0
2024-07-05 14:30:00,58.13,58.44,58.13,58.25,64221.0,56.7673,57.0701,56.7673,56.8845,64221.0
2024-07-05 15:00:00,58.28,58.58,58.26,58.35,74777.0,56.9138,57.2068,56.8943,56.9822,74777.0
2024-07-05 15:30:00,58.35,58.74,58.26,58.73,194489.0,56.9822,57.363,56.8943,57.3533,194489.0
2024-07-08 09:30:00,59.33,59.99,58.94,59.12,74247.0,57.9392,58.5837,57.5583,57.7341,74247.0
2024-07-08 10:00:00,59.12,59.15,58.8,58.93,31977.0,57.7341,57.7634,57.4216,57.5486,31977.0
2024-07-08 10:30:00,58.89,59.47,58.89,59.29,42256.0,57.5095,58.0759,57.5095,57.9001,42256.0
2024-07-08 11:00:00,59.29,59.3,58.97,58.99,46760.0,57.9001,57.9099,57.5876,57.6072,46760.0
2024-07-08 11:30:00,58.98,58.98,58.4,58.62,53701.0,57.5974,57.5974,57.031,57.2458,53701.0
2024-07-08 12:00:00,58.59,58.93,58.58,58.81,42949.0,57.2165,57.5486,57.2068,57.4314,42949.0
2024-07-08 12:30:00,58.77,59.21,58.74,59.21,27825.0,57.3923,57.822,57.363,57.822,27825.0
2024-07-08 13:00:00,59.22,59.46,59.21,59.4,53165.0,57.8318,58.0661,57.822,58.0076,53165.0
2024-07-08 13:30:00,59.36,59.51,59.33,59.5,33926.0,57.9685,58.115,57.9392,58.1052,33926.0
2024-07-08 14:00:00,59.5,59.51,59.32,59.35,27066.0,58.1052,58.115,57.9294,57.9587,27066.0
2024-07-08 14:30:00,59.37,59.51,59.32,59.49,66494.0,57.9783,58.115,57.9294,58.0954,66494.0
2024-07-08 15:00:00,59.46,59.67,59.43,59.47,53825.0,58.0661,58.2712,58.0368,58.0759,53825.0
2024-07-08 15:30:00,59.47,59.48,59.08,59.3,169778.0,58.0759,58.0857,57.6951,57.9099,169778.0
2024-07-09 09:30:00,59.04,59.04,58.24,58.24,33597.0,57.656,57.656,56.8747,56.8747,33597.0
2024-07-09 10:00:00,58.32,58.57,57.96,58.07,26577.0,56.9529,57.197,56.6013,56.7087,26577.0
2024-07-09 10:30:00,58.04,58.28,57.92,57.96,34906.0,56.6794,56.9138,56.5622,56.6013,34906.0
2024-07-09 11:00:00,57.97,58.21,57.87,58.15,60050.0,56.6111,56.8454,56.5134,56.7869,60050.0
2024-07-09 11:30:00,58.16,58.28,58.13,58.25,26912.0,56.7966,56.9138,56.7673,56.8845,26912.0
2024-07-09 12:00:00,58.3,58.51,58.28,58.45,22738.0,56.9333,57.1384,56.9138,57.0798,22738.0
2024-07-09 12:30:00,58.46,58.82,58.44,58.75,29396.0,57.0896,57.4411,57.0701,57.3728,29396.0
2024-07-09 13:00:00,58.76,58.95,58.69,58.94,28325.0,57.3826,57.5681,57.3142,57.5583,28325.0
2024-07-09 13:30:00,58.94,59.13,58.91,58.92,44188.0,57.5583,57.7439,57.529,57.5388,44188.0
2024-07-09 14:00:00,58.92,58.92,58.52,58.52,47116.0,57.5388,57.5388,57.1482,57.1482,47116.0
2024-07-09 14:30:00,58.52,58.6,58.36,58.43,46899.0,57.1482,57.2263,56.9919,57.0603,46899.0
2024-07-09 15:00:00,58.4,58.45,58.12,58.19,57787.0,57.031,57.0798,56.7576,56.8259,57787.0
2024-07-09 15:30:00,58.17,58.24,57.83,57.88,194860.0,56.8064,56.8747,56.4744,56.5232,194860.0
2024-07-10 09:30:00,58.85,58.88,58.48,58.56,29952.0,57.4704,57.4997,57.1091,57.1872,29952.0
2024-07-10 10:00:00,58.54,58.59,58.17,58.46,18464.0,57.1677,57.2165,56.8064,57.0896,18464.0
2024-07-10 10:30:00,58.47,58.52,58.24,58.42,22044.0,57.0994,57.1482,56.8747,57.0505,22044.0
2024-07-10 11:00:00,58.43,58.52,58.19,58.38,27910.0,57.0603,57.1482,56.8259,57.0115,27910.0
2024-07-10 11:30:00,58.38,58.52,58.23,58.52,38285.0,57.0115,57.1482,56.865,57.1482,38285.0
2024-07-10 12:00:00,58.51,58.83,58.49,58.79,37086.0,57.1384,57.4509,57.1189,57.4119,37086.0
2024-07-10 12:30:00,58.79,58.8,58.41,58.44,19700.0,57.4119,57.4216,57.0408,57.0701,19700.0
2024-07-10 13:00:00,58.44,58.6,58.24,58.28,20067.0,57.0701,57.2263,56.8747,56.9138,20067.0
2024-07-10 13:30:00,58.28,58.35,58.25,58.34,16196.0,56.9138,56.9822,56.8845,56.9724,16196.0
2024-07-10 14:00:00,58.34,58.45,58.29,58.42,13893.0,56.9724,57.0798,56.9236,57.0505,13893.0
2024-07-10 14:30:00,58.42,58.57,58.28,58.44,35318.0,57.0505,57.197,56.9138,57.0701,35318.0
2024-07-10 15:00:00,58.45,58.56,58.35,58.41,29423.0,57.0798,57.1872,56.9822,57.0408,29423.0
2024-07-10 15:30:00,58.43,58.75,58.3,58.72,123112.0,57.0603,57.3728,56.9333,57.3435,123112.0
2024-07-11 09:30:00,59.92,60.79,59.41,60.07,54848.0,58.5154,59.365,58.0173,58.6618,54848.0
2024-07-11 10:00:00,60.12,61.06,60.12,60.71,62576.0,58.7107,59.6286,58.7107,59.2868,62576.0
2024-07-11 10:30:00,60.7,60.93,60.32,60.34,30292.0,59.2771,59.5017,58.906,58.9255,30292.0
2024-07-11 11:00:00,60.41,60.7,60.16,60.6,38130.0,58.9939,59.2771,58.7497,59.1794,38130.0
2024-07-11 11:30:00,60.68,61.34,60.58,61.26,65236.0,59.2575,59.9021,59.1599,59.824,65236.0
2024-07-11 12:00:00,61.23,61.42,60.93,60.98,28814.0,59.7947,59.9802,59.5017,59.5505,28814.0
2024-07-11 12:30:00,60.95,61.21,60.9,61.19,21714.0,59.5212,59.7751,59.4724,59.7556,21714.0
2024-07-11 13:00:00,61.21,61.23,61.02,61.19,25090.0,59.7751,59.7947,59.5896,59.7556,25090.0
2024-07-11 13:30:00,61.16,61.45,61.15,61.39,20766.0,59.7263,60.0095,59.7165,59.9509,20766.0
2024-07-11 14:00:00,61.4,61.55,61.24,61.54,25409.0,59.9607,60.1072,59.8044,60.0974,25409.0
2024-07-11 14:30:00,61.59,61.68,61.41,61.56,43636.0,60.1462,60.2341,59.9704,60.1169,43636.0
2024-07-11 15:00:00,61.54,61.79,61.36,61.77,36145.0,60.0974,60.3415,59.9216,60.322,36145.0
2024-07-11 15:30:00,61.75,62.12,61.72,61.74,238477.0,60.3025,60.6638,60.2732,60.2927,238477.0
2024-07-12 09:30:00,61.92,62.58,61.55,61.77,70622.0,60.7087,61.3558,60.346,60.5617,70622.0
2024-07-12 10:00:00,61.85,63.4,61.71,63.15,112549.0,60.6401,62.1598,60.5028,61.9147,112549.0
2024-07-12 10:30:00,63.1,63.36,62.85,63.28,103415.0,61.8657,62.1206,61.6205,62.0421,103415.0
2024-07-12 11:00:00,63.29,63.45,63.21,63.33,91418.0,62.0519,62.2088,61.9735,62.0912,91418.0
2024-07-12 11:30:00,63.33,63.4,63.14,63.32,62961.0,62.0912,62.1598,61.9049,62.0814,62961.0
2024-07-12 12:00:00,63.35,63.68,63.27,63.68,56140.0,62.1108,62.4343,62.0323,62.4343,56140.0
2024-07-12 12:30:00,63.61,63.98,63.45,63.89,85473.0,62.3657,62.7284,62.2088,62.6402,85473.0
2024-07-12 13:00:00,63.89,63.89,63.57,63.77,63476.0,62.6402,62.6402,62.3265,62.5225,63476.0
2024-07-12 13:30:00,63.77,63.95,63.72,63.85,43990.0,62.5225,62.699,62.4735,62.601,43990.0
2024-07-12 14:00:00,63.86,63.88,63.73,63.87,43949.0,62.6108,62.6304,62.4833,62.6206,43949.0
2024-07-12 14:30:00,63.87,63.89,63.58,63.63,37083.0,62.6206,62.6402,62.3363,62.3853,37083.0
2024-07-12 15:00:00,63.62,63.64,63.19,63.23,50816.0,62.3755,62.3951,61.9539,61.9931,50816.0
2024-07-12 15:30:00,63.23,63.39,62.9,62.92,179269.0,61.9931,62.15,61.6696,61.6892,179269.0
2024-07-15 09:30:00,62.6,62.76,61.8,62.44,79789.0,61.3754,61.5323,60.5911,61.2186,79789.0
2024-07-15 10:00:00,62.51,62.84,62.47,62.54,41033.0,61.2872,61.6107,61.248,61.3166,41033.0
2024-07-15 10:30:00,62.56,62.81,62.34,62.78,79743.0,61.3362,61.5813,61.1205,61.5519,79743.0
2024-07-15 11:00:00,62.73,63.45,62.58,63.39,58925.0,61.5029,62.2088,61.3558,62.15,58925.0
2024-07-15 11:30:00,63.35,63.62,63.04,63.42,37735.0,62.1108,62.3755,61.8068,62.1794,37735.0
2024-07-15 12:00:00,63.4,63.4,63.06,63.2,31519.0,62.1598,62.1598,61.8264,61.9637,31519.0
2024-07-15 12:30:00,63.17,63.21,63.09,63.19,31105.0,61.9343,61.9735,61.8559,61.9539,31105.0
2024-07-15 13:00:00,63.2,63.21,62.96,62.99,39548.0,61.9637,61.9735,61.7284,61.7578,39548.0
2024-07-15 13:30:00,62.99,63.0,62.68,62.86,42998.0,61.7578,61.7676,61.4539,61.6304,42998.0
2024-07-15 14:00:00,62.86,62.98,62.81,62.97,31098.0,61.6304,61.748,61.5813,61.7382,31098.0
2024-07-15 14:30:00,62.96,62.96,62.73,62.79,28518.0,61.7284,61.7284,61.5029,61.5617,28518.0
2024-07-15 15:00:00,62.79,63.07,62.78,62.9,36697.0,61.5617,61.8362,61.5519,61.6696,36697.0
2024-07-15 15:30:00,62.9,62.96,62.4,62.42,126303.0,61.6696,61.7284,61.1793,61.199,126303.0
2024-07-16 09:30:00,62.86,63.42,62.3,63.36,39665.0,61.6304,62.1794,61.0813,62.1206,39665.0
2024-07-16 10:00:00,63.42,63.42,62.74,62.74,24105.0,62.1794,62.1794,61.5127,61.5127,24105.0
2024-07-16 10:30:00,62.86,63.01,62.58,62.65,31563.0,61.6304,61.7774,61.3558,61.4245,31563.0
2024-07-16 11:00:00,62.62,62.74,62.5,62.54,33430.0,61.395,61.5127,61.2774,61.3166,33430.0
2024-07-16 11:30:00,62.51,63.04,62.36,63.04,34340.0,61.2872,61.8068,61.1401,61.8068,34340.0
2024-07-16 12:00:00,63.04,63.27,62.88,63.22,33934.0,61.8068,62.0323,61.65,61.9833,33934.0
2024-07-16 12:30:00,63.23,63.56,63.2,63.45,20890.0,61.9931,62.3167,61.9637,62.2088,20890.0
2024-07-16 13:00:00,63.48,63.76,63.45,63.75,29870.0,62.2382,62.5127,62.2088,62.5029,29870.0
2024-07-16 13:30:00,63.73,63.99,63.72,63.85,32606.0,62.4833,62.7382,62.4735,62.601,32606.0
2024-07-16 14:00:00,63.83,64.11,63.74,64.0,48375.0,62.5814,62.8559,62.4931,62.7481,48375.0
2024-07-16 14:30:00,64.03,64.11,63.93,64.05,23220.0,62.7775,62.8559,62.6794,62.7971,23220.0
2024-07-16 15:00:00,64.05,64.05,63.84,63.86,23187.0,62.7971,62.7971,62.5912,62.6108,23187.0
2024-07-16 15:30:00,63.84,63.89,63.6,63.66,161364.0,62.5912,62.6402,62.3559,62.4147,161364.0
2024-07-17 09:30:00,63.03,64.49,62.21,64.38,53769.0,61.797,63.2285,60.9931,63.1206,53769.0
2024-07-17 10:00:00,64.39,64.52,63.91,64.22,110306.0,63.1304,63.2579,62.6598,62.9637,110306.0
2024-07-17 10:30:00,64.17,64.35,63.9,64.05,88682.0,62.9147,63.0912,62.65,62.7971,88682.0
2024-07-17 11:00:00,64.0,64.33,63.98,63.98,53694.0,62.7481,63.0716,62.7284,62.7284,53694.0
2024-07-17 11:30:00,63.99,64.33,63.83,64.33,64588.0,62.7382,63.0716,62.5814,63.0716,64588.0
2024-07-17 12:00:00,64.33,64.38,64.14,64.14,23317.0,63.0716,63.1206,62.8853,62.8853,23317.0
2024-07-17 12:30:00,64.15,64.24,64.13,64.23,23255.0,62.8951,62.9834,62.8755,62.9736,23255.0
2024-07-17 13:00:00,64.22,64.32,64.11,64.32,31360.0,62.9637,63.0618,62.8559,63.0618,31360.0
2024-07-17 13:30:00,64.34,64.48,64.26,64.34,23919.0,63.0814,63.2187,63.003,63.0814,23919.0
2024-07-17 14:00:00,64.35,64.55,64.26,64.53,18172.0,63.0912,63.2873,63.003,63.2677,18172.0
2024-07-17 14:30:00,64.53,64.64,64.26,64.62,29432.0,63.2677,63.3755,63.003,63.3559,29432.0
2024-07-17 15:00:00,64.64,64.84,64.59,64.83,41026.0,63.3755,63.5716,63.3265,63.5618,41026.0
2024-07-17 15:30:00,64.83,64.92,64.37,64.44,241803.0,63.5618,63.6501,63.1108,63.1794,241803.0
2024-07-18 09:30:00,63.93,64.81,63.54,64.58,63836.0,62.6794,63.5422,62.297,63.3167,63836.0
2024-07-18 10:00:00,64.63,64.84,63.94,64.25,60687.0,63.3657,63.5716,62.6892,62.9932,60687.0
2024-07-18 10:30:00,64.22,64.22,63.3,63.67,67302.0,62.9637,62.9637,62.0617,62.4245,67302.0
2024-07-18 11:00:00,63.61,63.84,63.55,63.75,33829.0,62.3657,62.5912,62.3069,62.5029,33829.0
2024-07-18 11:30:00,63.75,63.82,63.4,63.52,61228.0,62.5029,62.5716,62.1598,62.2774,61228.0
2024-07-18 12:00:00,63.54,63.68,63.17,63.26,32952.0,62.297,62.4343,61.9343,62.0225,32952.0
2024-07-18 12:30:00,63.3,63.39,63.16,63.32,32699.0,62.0617,62.15,61.9245,62.0814,32699.0
2024-07-18 13:00:00,63.34,63.36,63.11,63.17,33743.0,62.101,62.1206,61.8755,61.9343,33743.0
2024-07-18 13:30:00,63.17,63.17,62.5,62.74,33216.0,61.9343,61.9343,61.2774,61.5127,33216.0
2024-07-18 14:00:00,62.74,62.74,62.37,62.46,49782.0,61.5127,61.5127,61.1499,61.2382,49782.0
2024-07-18 14:30:00,62.43,62.47,61.86,61.99,45009.0,61.2088,61.248,60.6499,60.7774,45009.0
2024-07-18 15:00:00,61.99,62.16,61.71,61.82,54390.0,60.7774,60.944,60.5028,60.6107,54390.0
2024-07-18 15:30:00,61.79,61.88,61.21,61.24,192693.0,60.5813,60.6695,60.0126,60.042,192693.0
2024-07-19 09:30:00,61.2,61.35,60.04,60.55,60300.0,60.0028,60.1499,58.8655,59.3655,60300.0
2024-07-19 10:00:00,60.53,60.71,59.88,59.95,55080.0,59.3459,59.5224,58.7086,58.7773,55080.0
2024-07-19 10:30:00,60.01,60.16,59.75,59.86,36873.0,58.8361,58.9832,58.5812,58.689,36873.0
2024-07-19 11:00:00,59.87,59.98,59.57,59.68,48390.0,58.6988,58.8067,58.4047,58.5126,48390.0
2024-07-19 11:30:00,59.66,60.0,59.6,59.89,27692.0,58.4929,58.8263,58.4341,58.7184,27692.0
2024-07-19 12:00:00,59.92,60.16,59.83,59.84,20776.0,58.7479,58.9832,58.6596,58.6694,20776.0
2024-07-19 12:30:00,59.84,59.96,59.66,59.76,27660.0,58.6694,58.7871,58.4929,58.591,27660.0
2024-07-19 13:00:00,59.73,60.3,59.7,60.19,25969.0,58.5616,59.1204,58.5322,59.0126,25969.0
2024-07-19 13:30:00,60.16,60.51,60.14,60.5,42362.0,58.9832,59.3263,58.9636,59.3165,42362.0
2024-07-19 14:00:00,60.45,60.51,59.96,59.97,27417.0,59.2675,59.3263,58.7871,58.7969,27417.0
2024-07-19 14:30:00,59.98,60.1,59.81,59.99,31591.0,58.8067,58.9243,58.64,58.8165,31591.0
2024-07-19 15:00:00,59.97,60.2,59.88,59.88,36542.0,58.7969,59.0224,58.7086,58.7086,36542.0
2024-07-19 15:30:00,59.88,59.93,59.35,59.62,202966.0,58.7086,58.7577,58.189,58.4537,202966.0
2024-07-22 09:30:00,59.68,59.91,58.9,58.98,54452.0,58.5126,58.7381,57.7478,57.8263,54452.0
2024-07-22 10:00:00,58.98,59.45,58.77,59.35,62290.0,57.8263,58.2871,57.6204,58.189,62290.0
2024-07-22 10:30:00,59.25,59.63,59.11,59.63,28689.0,58.091,58.4635,57.9537,58.4635,28689.0
2024-07-22 11:00:00,59.58,59.83,59.45,59.5,16292.0,58.4145,58.6596,58.2871,58.3361,16292.0
2024-07-22 11:30:00,59.48,59.74,59.4,59.64,45176.0,58.3165,58.5714,58.238,58.4733,45176.0
2024-07-22 12:00:00,59.6,59.79,59.43,59.59,17546.0,58.4341,58.6204,58.2674,58.4243,17546.0
2024-07-22 12:30:00,59.59,59.91,59.59,59.88,51302.0,58.4243,58.7381,58.4243,58.7086,51302.0
2024-07-22 13:00:00,59.89,60.04,59.79,59.87,44081.0,58.7184,58.8655,58.6204,58.6988,44081.0
2024-07-22 13:30:00,59.87,60.0,59.71,59.83,108844.0,58.6988,58.8263,58.542,58.6596,108844.0
2024-07-22 14:00:00,59.79,59.82,59.46,59.48,25246.0,58.6204,58.6498,58.2969,58.3165,25246.0
2024-07-22 14:30:00,59.5,59.8,59.49,59.79,38687.0,58.3361,58.6302,58.3263,58.6204,38687.0
2024-07-22 15:00:00,59.79,59.87,59.74,59.78,28873.0,58.6204,58.6988,58.5714,58.6106,28873.0
2024-07-22 15:30:00,59.79,59.82,59.58,59.74,170168.0,58.6204,58.6498,58.4145,58.5714,170168.0
2024-07-23 09:30:00,58.66,59.04,58.33,58.92,49399.0,57.5125,57.8851,57.189,57.7674,49399.0
2024-07-23 10:00:00,58.87,59.14,58.62,59.1,39094.0,57.7184,57.9831,57.4733,57.9439,39094.0
2024-07-23 10:30:00,59.08,59.13,58.57,58.72,59008.0,57.9243,57.9733,57.4243,57.5713,59008.0
2024-07-23 11:00:00,58.76,59.15,58.71,59.1,29918.0,57.6106,57.9929,57.5615,57.9439,29918.0
2024-07-23 11:30:00,59.1,59.53,59.09,59.53,24946.0,57.9439,58.3655,57.9341,58.3655,24946.0
2024-07-23 12:00:00,59.55,59.6,59.39,59.57,29717.0,58.3851,58.4341,58.2282,58.4047,29717.0
2024-07-23 12:30:00,59.54,59.64,59.39,59.6,40364.0,58.3753,58.4733,58.2282,58.4341,40364.0
2024-07-23 13:00:00,59.61,59.77,59.53,59.53,67517.0,58.4439,58.6008,58.3655,58.3655,67517.0
2024-07-23 13:30:00,59.57,59.65,59.49,59.52,30705.0,58.4047,58.4831,58.3263,58.3557,30705.0
2024-07-23 14:00:00,59.51,59.76,59.51,59.7,29882.0,58.3459,58.591,58.3459,58.5322,29882.0
2024-07-23 14:30:00,59.73,59.81,59.6,59.62,27555.0,58.5616,58.64,58.4341,58.4537,27555.0
2024-07-23 15:00:00,59.62,59.7,59.5,59.69,46929.0,58.4537,58.5322,58.3361,58.5224,46929.0
2024-07-23 15:30:00,59.68,59.84,59.42,59.65,176938.0,58.5126,58.6694,58.2576,58.4831,176938.0
2024-07-24 09:30:00,59.5,60.22,59.14,59.35,51789.0,58.3361,59.042,57.9831,58.189,51789.0
2024-07-24 10:00:00,59.21,59.47,58.78,58.91,26460.0,58.0518,58.3067,57.6302,57.7576,26460.0
2024-07-24 10:30:00,58.91,58.97,58.71,58.78,69300.0,57.7576,57.8164,57.5615,57.6302,69300.0
2024-07-24 11:00:00,58.76,58.92,58.47,58.71,51843.0,57.6106,57.7674,57.3262,57.5615,51843.0
2024-07-24 11:30:00,58.67,58.84,58.53,58.57,41536.0,57.5223,57.689,57.3851,57.4243,41536.0
2024-07-24 12:00:00,58.6,58.8,58.45,58.59,56878.0,57.4537,57.6498,57.3066,57.4439,56878.0
2024-07-24 12:30:00,58.57,59.04,58.54,59.0,83464.0,57.4243,57.8851,57.3949,57.8459,83464.0
2024-07-24 13:00:00,59.0,59.18,58.82,58.82,33449.0,57.8459,58.0223,57.6694,57.6694,33449.0
2024-07-24 13:30:00,58.83,59.04,58.78,58.95,25398.0,57.6792,57.8851,57.6302,57.7968,25398.0
2024-07-24 14:00:00,58.94,59.33,58.94,59.3,59219.0,57.787,58.1694,57.787,58.14,59219.0
2024-07-24 14:30:00,59.3,59.53,58.97,58.99,40861.0,58.14,58.3655,57.8164,57.8361,40861.0
2024-07-24 15:00:00,58.99,59.2,58.9,58.98,29844.0,57.8361,58.0419,57.7478,57.8263,29844.0
2024-07-24 15:30:00,58.98,59.08,58.76,58.9,184510.0,57.8263,57.9243,57.6106,57.7478,184510.0
2024-07-25 09:30:00,58.84,60.32,58.84,60.21,256070.0,57.689,59.14,57.689,59.0322,256070.0
2024-07-25 10:00:00,60.23,60.84,59.87,60.23,153905.0,59.0518,59.6499,58.6988,59.0518,153905.0
2024-07-25 10:30:00,60.25,60.26,59.52,59.78,33793.0,59.0714,59.0812,58.3557,58.6106,33793.0
2024-07-25 11:00:00,59.8,60.23,59.74,60.12,42681.0,58.6302,59.0518,58.5714,58.9439,42681.0
2024-07-25 11:30:00,60.08,60.67,60.02,60.67,93812.0,58.9047,59.4832,58.8459,59.4832,93812.0
2024-07-25 12:00:00,60.65,60.74,60.29,60.68,46750.0,59.4636,59.5518,59.1106,59.493,46750.0
2024-07-25 12:30:00,60.68,60.96,60.58,60.9,34990.0,59.493,59.7675,59.395,59.7087,34990.0
2024-07-25 13:00:00,60.93,61.26,60.71,61.21,75310.0,59.7381,60.0616,59.5224,60.0126,75310.0
2024-07-25 13:30:00,61.19,61.19,60.83,61.0,106504.0,59.993,59.993,59.6401,59.8067,106504.0
2024-07-25 14:00:00,61.01,61.44,60.99,61.03,64681.0,59.8165,60.2381,59.7969,59.8361,64681.0
2024-07-25 14:30:00,61.02,61.06,60.34,60.34,24814.0,59.8263,59.8656,59.1596,59.1596,24814.0
2024-07-25 15:00:00,60.35,60.77,60.26,60.65,41988.0,59.1695,59.5812,59.0812,59.4636,41988.0
2024-07-25 15:30:00,60.63,60.68,60.03,60.17,182890.0,59.444,59.493,58.8557,58.993,182890.0
2024-07-26 09:30:00,60.78,61.71,60.66,61.09,48689.0,59.591,60.5028,59.4734,59.895,48689.0
2024-07-26 10:00:00,61.18,61.36,60.93,60.98,57313.0,59.9832,60.1597,59.7381,59.7871,57313.0
2024-07-26 10:30:00,60.95,61.0,60.51,60.73,27276.0,59.7577,59.8067,59.3263,59.542,27276.0
2024-07-26 11:00:00,60.77,60.86,60.64,60.86,11842.0,59.5812,59.6695,59.4538,59.6695,11842.0
2024-07-26 11:30:00,60.87,61.23,60.87,61.15,50700.0,59.6793,60.0322,59.6793,59.9538,50700.0
2024-07-26 12:00:00,61.14,61.16,60.81,60.81,37975.0,59.944,59.9636,59.6205,59.6205,37975.0
2024-07-26 12:30:00,60.78,60.87,60.61,60.69,24643.0,59.591,59.6793,59.4244,59.5028,24643.0
2024-07-26 13:00:00,60.72,60.73,60.44,60.53,36350.0,59.5322,59.542,59.2577,59.3459,36350.0
2024-07-26 13:30:00,60.48,60.74,60.33,60.69,97061.0,59.2969,59.5518,59.1498,59.5028,97061.0
2024-07-26 14:00:00,60.71,60.72,60.47,60.55,75886.0,59.5224,59.5322,59.2871,59.3655,75886.0
2024-07-26 14:30:00,60.54,60.77,60.41,60.65,68376.0,59.3557,59.5812,59.2283,59.4636,68376.0
2024-07-26 15:00:00,60.65,60.94,60.57,60.77,77899.0,59.4636,59.7479,59.3851,59.5812,77899.0
2024-07-26 15:30:00,60.74,60.82,60.6,60.77,192797.0,59.5518,59.6303,59.4146,59.5812,192797.0
2024-07-29 09:30:00,61.0,61.63,60.76,61.06,67647.0,59.8067,60.4244,59.5714,59.8656,67647.0
2024-07-29 10:00:00,61.08,61.72,61.08,61.1,78519.0,59.8852,60.5127,59.8852,59.9048,78519.0
2024-07-29 10:30:00,61.1,61.3,60.92,61.13,74759.0,59.9048,60.1009,59.7283,59.9342,74759.0
2024-07-29 11:00:00,61.14,61.29,61.03,61.17,28298.0,59.944,60.0911,59.8361,59.9734,28298.0
2024-07-29 11:30:00,61.18,61.59,61.08,61.33,69637.0,59.9832,60.3852,59.8852,60.1303,69637.0
2024-07-29 12:00:00,61.33,61.48,61.2,61.28,51218.0,60.1303,60.2773,60.0028,60.0813,51218.0
2024-07-29 12:30:00,61.27,61.49,61.17,61.32,69557.0,60.0715,60.2872,59.9734,60.1205,69557.0
2024-07-29 13:00:00,61.29,61.37,60.92,60.92,38994.0,60.0911,60.1695,59.7283,59.7283,38994.0
2024-07-29 13:30:00,60.92,60.96,60.67,60.67,18771.0,59.7283,59.7675,59.4832,59.4832,18771.0
2024-07-29 14:00:00,60.71,61.06,60.59,60.82,29705.0,59.5224,59.8656,59.4048,59.6303,29705.0
2024-07-29 14:30:00,60.85,61.23,60.82,61.09,31520.0,59.6597,60.0322,59.6303,59.895,31520.0
2024-07-29 15:00:00,61.05,61.25,60.95,61.17,49909.0,59.8558,60.0518,59.7577,59.9734,49909.0
2024-07-29 15:30:00,61.17,61.36,60.83,60.98,262654.0,59.9734,60.1597,59.6401,59.7871,262654.0
2024-07-30 09:30:00,61.06,62.12,60.92,61.58,74733.0,59.8656,60.9048,59.7283,60.3754,74733.0
2024-07-30 10:00:00,61.58,61.58,60.77,61.38,69608.0,60.3754,60.3754,59.5812,60.1793,69608.0
2024-07-30 10:30:00,61.41,61.98,61.33,61.9,99391.0,60.2087,60.7676,60.1303,60.6891,99391.0
2024-07-30 11:00:00,61.88,62.02,61.71,61.79,70451.0,60.6695,60.8068,60.5028,60.5813,70451.0
2024-07-30 11:30:00,61.83,62.11,61.79,62.0,47303.0,60.6205,60.895,60.5813,60.7872,47303.0
2024-07-30 12:00:00,62.04,62.32,61.89,62.28,36052.0,60.8264,61.1009,60.6793,61.0617,36052.0
2024-07-30 12:30:00,62.28,62.52,62.05,62.08,50621.0,61.0617,61.297,60.8362,60.8656,50621.0
2024-07-30 13:00:00,62.05,62.32,62.05,62.11,25132.0,60.8362,61.1009,60.8362,60.895,25132.0
2024-07-30 13:30:00,62.14,62.78,62.12,62.72,31404.0,60.9244,61.5519,60.9048,61.4931,31404.0
2024-07-30 14:00:00,62.74,62.8,62.55,62.57,35446.0,61.5127,61.5715,61.3264,61.346,35446.0
2024-07-30 14:30:00,62.57,62.8,62.55,62.67,35377.0,61.346,61.5715,61.3264,61.4441,35377.0
2024-07-30 15:00:00,62.68,63.08,62.6,63.07,58630.0,61.4539,61.846,61.3754,61.8362,58630.0
2024-07-30 15:30:00,63.04,63.3,62.85,63.09,230615.0,61.8068,62.0617,61.6205,61.8559,230615.0
2024-07-31 09:30:00,63.14,63.63,62.81,62.87,55125.0,61.9049,62.3853,61.5813,61.6402,55125.0
2024-07-31 10:00:00,62.83,63.79,62.83,63.74,34910.0,61.6009,62.5422,61.6009,62.4931,34910.0
2024-07-31 10:30:00,63.84,63.9,63.41,63.89,33667.0,62.5912,62.65,62.1696,62.6402,33667.0
2024-07-31 11:00:00,63.94,64.35,63.87,64.07,31341.0,62.6892,63.0912,62.6206,62.8167,31341.0
2024-07-31 11:30:00,64.03,64.35,63.9,64.33,24326.0,62.7775,63.0912,62.65,63.0716,24326.0
2024-07-31 12:00:00,64.34,64.53,64.15,64.52,26895.0,63.0814,63.2677,62.8951,63.2579,26895.0
2024-07-31 12:30:00,64.52,64.58,64.12,64.15,19554.0,63.2579,63.3167,62.8657,62.8951,19554.0
2024-07-31 13:00:00,64.14,64.24,63.83,63.88,26887.0,62.8853,62.9834,62.5814,62.6304,26887.0
2024-07-31 13:30:00,63.88,63.88,63.6,63.73,18356.0,62.6304,62.6304,62.3559,62.4833,18356.0
2024-07-31 14:00:00,63.71,63.8,63.26,63.3,20710.0,62.4637,62.552,62.0225,62.0617,20710.0
2024-07-31 14:30:00,63.28,64.15,63.24,64.15,48253.0,62.0421,62.8951,62.0029,62.8951,48253.0
2024-07-31 15:00:00,64.2,64.48,63.42,63.42,80991.0,62.9441,63.2187,62.1794,62.1794,80991.0
2024-07-31 15:30:00,63.42,63.91,63.28,63.34,181496.0,62.1794,62.6598,62.0421,62.101,181496.0
2024-08-01 09:30:00,63.63,63.68,62.8,62.8,19025.0,62.3853,62.4343,61.5715,61.5715,19025.0
2024-08-01 10:00:00,62.93,62.98,62.04,62.27,30904.0,61.699,61.748,60.8264,61.0519,30904.0
2024-08-01 10:30:00,62.28,62.39,61.87,61.91,39262.0,61.0617,61.1695,60.6597,60.6989,39262.0
2024-08-01 11:00:00,61.91,61.91,61.47,61.52,25874.0,60.6989,60.6989,60.2675,60.3166,25874.0
2024-08-01 11:30:00,61.57,61.62,61.37,61.54,36832.0,60.3656,60.4146,60.1695,60.3362,36832.0
2024-08-01 12:00:00,61.55,61.63,61.18,61.28,25812.0,60.346,60.4244,59.9832,60.0813,25812.0
2024-08-01 12:30:00,61.25,61.42,61.2,61.38,22396.0,60.0518,60.2185,60.0028,60.1793,22396.0
2024-08-01 13:00:00,61.38,61.54,61.13,61.49,27801.0,60.1793,60.3362,59.9342,60.2872,27801.0
2024-08-01 13:30:00,61.5,61.64,61.33,61.61,19180.0,60.297,60.4342,60.1303,60.4048,19180.0
2024-08-01 14:00:00,61.64,61.64,61.25,61.37,22036.0,60.4342,60.4342,60.0518,60.1695,22036.0
2024-08-01 14:30:00,61.35,61.35,60.95,60.97,44517.0,60.1499,60.1499,59.7577,59.7773,44517.0
2024-08-01 15:00:00,60.96,61.69,60.79,61.61,47310.0,59.7675,60.4832,59.6008,60.4048,47310.0
2024-08-01 15:30:00,61.64,62.16,61.63,62.13,174513.0,60.4342,60.944,60.4244,60.9146,174513.0
2024-08-02 09:30:00,61.08,61.53,59.74,59.77,112691.0,59.8852,60.3264,58.5714,58.6008,112691.0
2024-08-02 10:00:00,59.82,60.36,59.18,59.37,75250.0,58.6498,59.1793,58.0223,58.2086,75250.0
2024-08-02 10:30:00,59.3,59.54,59.09,59.2,42969.0,58.14,58.3753,57.9341,58.0419,42969.0
2024-08-02 11:00:00,59.28,59.28,58.85,59.05,38968.0,58.1204,58.1204,57.6988,57.8949,38968.0
2024-08-02 11:30:00,59.0,59.27,58.85,59.15,62490.0,57.8459,58.1106,57.6988,57.9929,62490.0
2024-08-02 12:00:00,59.21,59.87,59.12,59.86,26011.0,58.0518,58.6988,57.9635,58.689,26011.0
2024-08-02 12:30:00,59.85,60.06,59.56,59.72,18647.0,58.6792,58.8851,58.3949,58.5518,18647.0
2024-08-02 13:00:00,59.74,60.13,59.48,60.09,21566.0,58.5714,58.9538,58.3165,58.9145,21566.0
2024-08-02 13:30:00,60.09,60.57,60.01,60.39,38143.0,58.9145,59.3851,58.8361,59.2087,38143.0
2024-08-02 14:00:00,60.38,60.85,60.3,60.78,34578.0,59.1989,59.6597,59.1204,59.591,34578.0
2024-08-02 14:30:00,60.83,60.92,60.54,60.58,35484.0,59.6401,59.7283,59.3557,59.395,35484.0
2024-08-02 15:00:00,60.59,60.83,60.54,60.67,37159.0,59.4048,59.6401,59.3557,59.4832,37159.0
2024-08-02 15:30:00,60.7,61.09,60.63,61.05,169630.0,59.5126,59.895,59.444,59.8558,169630.0
2024-08-05 09:30:00,58.35,58.76,57.02,58.32,122590.0,57.2086,57.6106,55.9046,57.1792,122590.0
2024-08-05 10:00:00,58.37,59.09,57.81,57.83,53055.0,57.2282,57.9341,56.6791,56.6987,53055.0
2024-08-05 10:30:00,57.88,58.55,57.86,58.01,46892.0,56.7478,57.4047,56.7282,56.8752,46892.0
2024-08-05 11:00:00,58.02,58.64,57.83,58.55,48625.0,56.885,57.4929,56.6987,57.4047,48625.0
2024-08-05 11:30:00,58.59,59.18,58.43,59.1,45484.0,57.4439,58.0223,57.287,57.9439,45484.0
2024-08-05 12:00:00,59.11,59.3,58.86,59.22,34783.0,57.9537,58.14,57.7086,58.0616,34783.0
2024-08-05 12:30:00,59.23,59.32,58.95,59.16,33633.0,58.0714,58.1596,57.7968,58.0027,33633.0
2024-08-05 13:00:00,59.26,59.27,58.82,58.99,43591.0,58.1008,58.1106,57.6694,57.8361,43591.0
2024-08-05 13:30:00,59.02,59.58,58.96,59.11,51435.0,57.8655,58.4145,57.8066,57.9537,51435.0
2024-08-05 14:00:00,59.1,59.36,59.03,59.09,32952.0,57.9439,58.1988,57.8753,57.9341,32952.0
2024-08-05 14:30:00,59.12,59.12,58.66,58.66,38190.0,57.9635,57.9635,57.5125,57.5125,38190.0
2024-08-05 15:00:00,58.69,58.8,58.44,58.73,43895.0,57.5419,57.6498,57.2968,57.5811,43895.0
2024-08-05 15:30:00,58.76,59.01,58.67,58.89,181803.0,57.6106,57.8557,57.5223,57.738,181803.0
2024-08-06 09:30:00,58.36,58.96,57.48,58.96,54911.0,57.2184,57.8066,56.3556,57.8066,54911.0
2024-08-06 10:00:00,58.83,59.16,58.55,59.05,31842.0,57.6792,58.0027,57.4047,57.8949,31842.0
2024-08-06 10:30:00,58.96,59.51,58.84,59.32,27306.0,57.8066,58.3459,57.689,58.1596,27306.0
2024-08-06 11:00:00,59.26,59.36,58.64,58.64,16336.0,58.1008,58.1988,57.4929,57.4929,16336.0
2024-08-06 11:30:00,58.57,59.22,58.57,59.21,17332.0,57.4243,58.0616,57.4243,58.0518,17332.0
2024-08-06 12:00:00,59.24,59.42,59.11,59.22,15473.0,58.0812,58.2576,57.9537,58.0616,15473.0
2024-08-06 12:30:00,59.14,59.26,59.03,59.1,20120.0,57.9831,58.1008,57.8753,57.9439,20120.0
2024-08-06 13:00:00,59.09,59.14,58.91,59.09,22094.0,57.9341,57.9831,57.7576,57.9341,22094.0
2024-08-06 13:30:00,59.12,59.44,59.09,59.28,15982.0,57.9635,58.2773,57.9341,58.1204,15982.0
2024-08-06 14:00:00,59.29,59.42,59.2,59.42,16304.0,58.1302,58.2576,58.0419,58.2576,16304.0
2024-08-06 14:30:00,59.41,59.53,59.21,59.21,19846.0,58.2478,58.3655,58.0518,58.0518,19846.0
2024-08-06 15:00:00,59.22,59.22,58.64,58.95,32554.0,58.0616,58.0616,57.4929,57.7968,32554.0
2024-08-06 15:30:00,58.91,58.93,58.16,58.21,145110.0,57.7576,57.7772,57.0223,57.0713,145110.0
2024-08-07 09:30:00,59.14,59.25,58.59,59.25,34771.0,57.9831,58.091,57.4439,58.091,34771.0
2024-08-07 10:00:00,59.19,59.34,58.8,58.82,28241.0,58.0321,58.1792,57.6498,57.6694,28241.0
2024-08-07 10:30:00,58.79,59.31,58.78,59.29,18904.0,57.64,58.1498,57.6302,58.1302,18904.0
2024-08-07 11:00:00,59.29,59.82,59.28,59.79,19582.0,58.1302,58.6498,58.1204,58.6204,19582.0
2024-08-07 11:30:00,59.83,60.15,59.76,60.01,29773.0,58.6596,58.9734,58.591,58.8361,29773.0
2024-08-07 12:00:00,60.0,60.58,59.84,60.29,59002.0,58.8263,59.395,58.6694,59.1106,59002.0
2024-08-07 12:30:00,60.25,60.25,59.7,59.76,28529.0,59.0714,59.0714,58.5322,58.591,28529.0
2024-08-07 13:00:00,59.76,59.77,59.25,59.59,23295.0,58.591,58.6008,58.091,58.4243,23295.0
2024-08-07 13:30:00,59.6,59.99,59.07,59.23,36578.0,58.4341,58.8165,57.9145,58.0714,36578.0
2024-08-07 14:00:00,59.25,59.3,58.59,58.71,31968.0,58.091,58.14,57.4439,57.5615,31968.0
2024-08-07 14:30:00,58.7,59.22,58.67,59.2,33348.0,57.5517,58.0616,57.5223,58.0419,33348.0
2024-08-07 15:00:00,59.23,59.5,59.09,59.11,63514.0,58.0714,58.3361,57.9341,57.9537,63514.0
2024-08-07 15:30:00,59.1,59.3,58.68,59.01,189263.0,57.9439,58.14,57.5321,57.8557,189263.0
2024-08-08 09:30:00,59.1,60.4,59.0,60.18,27113.0,57.9439,59.2185,57.8459,59.0028,27113.0
2024-08-08 10:00:00,60.01,60.38,59.72,60.27,30037.0,58.8361,59.1989,58.5518,59.091,30037.0
2024-08-08 10:30:00,60.23,60.62,60.19,60.52,25195.0,59.0518,59.4342,59.0126,59.3361,25195.0
2024-08-08 11:00:00,60.54,60.68,60.34,60.59,73665.0,59.3557,59.493,59.1596,59.4048,73665.0
2024-08-08 11:30:00,60.59,60.86,60.5,60.65,22261.0,59.4048,59.6695,59.3165,59.4636,22261.0
2024-08-08 12:00:00,60.59,61.1,60.59,60.93,74348.0,59.4048,59.9048,59.4048,59.7381,74348.0
2024-08-08 12:30:00,60.94,60.94,60.19,60.43,171916.0,59.7479,59.7479,59.0126,59.2479,171916.0
2024-08-08 13:00:00,60.44,60.65,60.33,60.64,60382.0,59.2577,59.4636,59.1498,59.4538,60382.0
2024-08-08 13:30:00,60.67,60.67,60.12,60.13,16008.0,59.4832,59.4832,58.9439,58.9538,16008.0
2024-08-08 14:00:00,60.13,60.6,60.08,60.4,17898.0,58.9538,59.4146,58.9047,59.2185,17898.0
2024-08-08 14:30:00,60.38,60.55,60.17,60.33,22481.0,59.1989,59.3655,58.993,59.1498,22481.0
2024-08-08 15:00:00,60.33,60.59,60.32,60.51,81189.0,59.1498,59.4048,59.14,59.3263,81189.0
2024-08-08 15:30:00,60.47,60.95,60.4,60.93,128746.0,59.2871,59.7577,59.2185,59.7381,128746.0
2024-08-09 09:30:00,61.33,61.33,60.09,60.28,29234.0,60.1303,60.1303,58.9145,59.1008,29234.0
2024-08-09 10:00:00,60.33,60.54,60.19,60.5,15371.0,59.1498,59.3557,59.0126,59.3165,15371.0
2024-08-09 10:30:00,60.45,60.73,60.22,60.62,29858.0,59.2675,59.542,59.042,59.4342,29858.0
2024-08-09 11:00:00,60.65,61.08,60.65,60.73,23025.0,59.4636,59.8852,59.4636,59.542,23025.0
2024-08-09 11:30:00,60.7,60.73,60.39,60.57,14659.0,59.5126,59.542,59.2087,59.3851,14659.0
2024-08-09 12:00:00,60.54,60.6,60.29,60.3,25072.0,59.3557,59.4146,59.1106,59.1204,25072.0
2024-08-09 12:30:00,60.34,60.48,60.18,60.23,20626.0,59.1596,59.2969,59.0028,59.0518,20626.0
2024-08-09 13:00:00,60.25,60.42,60.2,60.38,34200.0,59.0714,59.2381,59.0224,59.1989,34200.0
2024-08-09 13:30:00,60.36,60.43,60.12,60.14,19239.0,59.1793,59.2479,58.9439,58.9636,19239.0
2024-08-09 14:00:00,60.09,60.17,59.92,60.01,49037.0,58.9145,58.993,58.7479,58.8361,49037.0
2024-08-09 14:30:00,60.0,60.25,59.93,60.23,40411.0,58.8263,59.0714,58.7577,59.0518,40411.0
2024-08-09 15:00:00,60.22,60.42,60.18,60.22,32714.0,59.042,59.2381,59.0028,59.042,32714.0
2024-08-09 15:30:00,60.24,60.38,60.1,60.2,129879.0,59.0616,59.1989,58.9243,59.0224,129879.0
2024-08-12 09:30:00,60.57,60.57,59.31,59.46,50790.0,59.3851,59.3851,58.1498,58.2969,50790.0
2024-08-12 10:00:00,59.5,60.17,59.38,60.04,40588.0,58.3361,58.993,58.2184,58.8655,40588.0
2024-08-12 10:30:00,60.04,60.17,59.76,60.17,30882.0,58.8655,58.993,58.591,58.993,30882.0
2024-08-12 11:00:00,60.12,60.12,59.32,59.45,32197.0,58.9439,58.9439,58.1596,58.2871,32197.0
2024-08-12 11:30:00,59.45,59.54,59.04,59.48,49144.0,58.2871,58.3753,57.8851,58.3165,49144.0
2024-08-12 12:00:00,59.52,59.58,59.21,59.26,35847.0,58.3557,58.4145,58.0518,58.1008,35847.0
2024-08-12 12:30:00,59.26,59.34,58.83,58.89,38098.0,58.1008,58.1792,57.6792,57.738,38098.0
2024-08-12 13:00:00,58.84,58.84,58.53,58.61,51999.0,57.689,57.689,57.3851,57.4635,51999.0
2024-08-12 13:30:00,58.62,58.83,58.48,58.59,47618.0,57.4733,57.6792,57.336,57.4439,47618.0
2024-08-12 14:00:00,58.6,58.6,58.34,58.51,39349.0,57.4537,57.4537,57.1988,57.3654,39349.0
2024-08-12 14:30:00,58.49,58.54,58.32,58.42,55484.0,57.3458,57.3949,57.1792,57.2772,55484.0
2024-08-12 15:00:00,58.41,58.61,58.21,58.52,53609.0,57.2674,57.4635,57.0713,57.3752,53609.0
2024-08-12 15:30:00,58.53,58.62,57.81,58.06,261127.0,57.3851,57.4733,56.6791,56.9242,261127.0
2024-08-13 09:30:00,58.35,59.3,58.12,59.01,42842.0,57.2086,58.14,56.9831,57.8557,42842.0
2024-08-13 10:00:00,58.95,59.42,58.82,59.42,35372.0,57.7968,58.2576,57.6694,58.2576,35372.0
2024-08-13 10:30:00,59.33,59.63,59.12,59.57,20175.0,58.1694,58.4635,57.9635,58.4047,20175.0
2024-08-13 11:00:00,59.57,59.76,59.41,59.64,21649.0,58.4047,58.591,58.2478,58.4733,21649.0
2024-08-13 11:30:00,59.63,59.75,59.49,59.75,25428.0,58.4635,58.5812,58.3263,58.5812,25428.0
2024-08-13 12:00:00,59.74,60.23,59.74,60.13,12975.0,58.5714,59.0518,58.5714,58.9538,12975.0
2024-08-13 12:30:00,60.08,60.4,59.98,60.29,18669.0,58.9047,59.2185,58.8067,59.1106,18669.0
2024-08-13 13:00:00,60.31,60.31,60.04,60.1,24033.0,59.1302,59.1302,58.8655,58.9243,24033.0
2024-08-13 13:30:00,60.1,60.24,59.88,60.22,23036.0,58.9243,59.0616,58.7086,59.042,23036.0
2024-08-13 14:00:00,60.21,60.27,60.06,60.2,11759.0,59.0322,59.091,58.8851,59.0224,11759.0
2024-08-13 14:30:00,60.18,60.43,60.17,60.42,24078.0,59.0028,59.2479,58.993,59.2381,24078.0
2024-08-13 15:00:00,60.42,60.46,60.11,60.28,41980.0,59.2381,59.2773,58.9341,59.1008,41980.0
2024-08-13 15:30:00,60.24,60.24,59.88,60.21,180747.0,59.0616,59.0616,58.7086,59.0322,180747.0
2024-08-14 09:30:00,60.65,61.01,60.36,60.55,54968.0,59.4636,59.8165,59.1793,59.3655,54968.0
2024-08-14 10:00:00,60.52,60.64,60.26,60.48,33034.0,59.3361,59.4538,59.0812,59.2969,33034.0
2024-08-14 10:30:00,60.48,60.54,60.0,60.51,50085.0,59.2969,59.3557,58.8263,59.3263,50085.0
2024-08-14 11:00:00,60.5,60.91,60.42,60.82,17611.0,59.3165,59.7185,59.2381,59.6303,17611.0
2024-08-14 11:30:00,60.88,61.34,60.88,61.3,21750.0,59.6891,60.1401,59.6891,60.1009,21750.0
2024-08-14 12:00:00,61.34,61.37,60.95,61.0,15231.0,60.1401,60.1695,59.7577,59.8067,15231.0
2024-08-14 12:30:00,60.96,61.0,60.75,60.94,11293.0,59.7675,59.8067,59.5616,59.7479,11293.0
2024-08-14 13:00:00,60.91,60.91,60.55,60.59,13282.0,59.7185,59.7185,59.3655,59.4048,13282.0
2024-08-14 13:30:00,60.58,60.95,60.52,60.92,18767.0,59.395,59.7577,59.3361,59.7283,18767.0
2024-08-14 14:00:00,60.88,60.94,60.66,60.87,29628.0,59.6891,59.7479,59.4734,59.6793,29628.0
2024-08-14 14:30:00,60.87,61.02,60.85,60.97,19535.0,59.6793,59.8263,59.6597,59.7773,19535.0
2024-08-14 15:00:00,60.96,61.03,60.43,60.46,30436.0,59.7675,59.8361,59.2479,59.2773,30436.0
2024-08-14 15:30:00,60.48,60.6,60.19,60.47,162753.0,59.2969,59.4146,59.0126,59.2871,162753.0
2024-08-15 09:30:00,62.12,63.12,61.43,61.53,42689.0,60.9048,61.8853,60.2283,60.3264,42689.0
2024-08-15 10:00:00,61.54,62.36,61.5,62.36,39213.0,60.3362,61.1401,60.297,61.1401,39213.0
2024-08-15 10:30:00,62.31,62.48,62.13,62.4,39367.0,61.0911,61.2578,60.9146,61.1793,39367.0
2024-08-15 11:00:00,62.4,62.71,62.32,62.37,39027.0,61.1793,61.4833,61.1009,61.1499,39027.0
2024-08-15 11:30:00,62.37,62.42,62.2,62.23,25724.0,61.1499,61.199,60.9833,61.0127,25724.0
2024-08-15 12:00:00,62.23,62.45,62.18,62.41,22098.0,61.0127,61.2284,60.9637,61.1892,22098.0
2024-08-15 12:30:00,62.39,62.53,62.22,62.29,14687.0,61.1695,61.3068,61.0029,61.0715,14687.0
2024-08-15 13:00:00,62.27,62.73,62.25,62.73,18957.0,61.0519,61.5029,61.0323,61.5029,18957.0
2024-08-15 13:30:00,62.72,62.82,62.19,62.4,37675.0,61.4931,61.5911,60.9735,61.1793,37675.0
2024-08-15 14:00:00,62.39,62.39,62.09,62.25,30250.0,61.1695,61.1695,60.8754,61.0323,30250.0
2024-08-15 14:30:00,62.25,62.57,62.22,62.47,37798.0,61.0323,61.346,61.0029,61.248,37798.0
2024-08-15 15:00:00,62.42,62.56,62.26,62.56,61983.0,61.199,61.3362,61.0421,61.3362,61983.0
2024-08-15 15:30:00,62.53,62.63,62.08,62.39,233819.0,61.3068,61.4048,60.8656,61.1695,233819.0
2024-08-16 09:30:00,62.27,62.56,62.0,62.24,26467.0,61.0519,61.3362,60.7872,61.0225,26467.0
2024-08-16 10:00:00,62.36,62.49,62.04,62.42,9964.0,61.1401,61.2676,60.8264,61.199,9964.0
2024-08-16 10:30:00,62.49,62.52,62.22,62.42,18424.0,61.2676,61.297,61.0029,61.199,18424.0
2024-08-16 11:00:00,62.48,62.5,62.21,62.45,31189.0,61.2578,61.2774,60.9931,61.2284,31189.0
2024-08-16 11:30:00,62.46,62.62,62.34,62.44,90697.0,61.2382,61.395,61.1205,61.2186,90697.0
2024-08-16 12:00:00,62.34,62.57,62.23,62.5,14927.0,61.1205,61.346,61.0127,61.2774,14927.0
2024-08-16 12:30:00,62.52,62.8,62.5,62.76,9969.0,61.297,61.5715,61.2774,61.5323,9969.0
2024-08-16 13:00:00,62.75,62.77,62.58,62.6,16792.0,61.5225,61.5421,61.3558,61.3754,16792.0
2024-08-16 13:30:00,62.59,62.67,62.51,62.62,8619.0,61.3656,61.4441,61.2872,61.395,8619.0
2024-08-16 14:00:00,62.6,62.62,62.22,62.22,23807.0,61.3754,61.395,61.0029,61.0029,23807.0
2024-08-16 14:30:00,62.23,62.3,61.96,62.02,39695.0,61.0127,61.0813,60.748,60.8068,39695.0
2024-08-16 15:00:00,61.98,62.06,61.74,61.8,75678.0,60.7676,60.846,60.5323,60.5911,75678.0
2024-08-16 15:30:00,61.8,62.25,61.77,62.23,166281.0,60.5911,61.0323,60.5617,61.0127,166281.0
2024-08-19 09:30:00,62.19,62.22,61.08,61.2,49264.0,60.9735,61.0029,59.8852,60.0028,49264.0
2024-08-19 10:00:00,61.13,61.48,61.1,61.19,37433.0,59.9342,60.2773,59.9048,59.993,37433.0
2024-08-19 10:30:00,61.19,61.48,61.09,61.46,33753.0,59.993,60.2773,59.895,60.2577,33753.0
2024-08-19 11:00:00,61.43,61.61,61.31,61.36,25121.0,60.2283,60.4048,60.1107,60.1597,25121.0
2024-08-19 11:30:00,61.4,61.45,61.08,61.08,27523.0,60.1989,60.2479,59.8852,59.8852,27523.0
2024-08-19 12:00:00,61.13,61.42,61.12,61.42,32417.0,59.9342,60.2185,59.9244,60.2185,32417.0
2024-08-19 12:30:00,61.4,61.43,61.07,61.07,30585.0,60.1989,60.2283,59.8754,59.8754,30585.0
2024-08-19 13:00:00,61.05,61.37,60.92,61.0,43301.0,59.8558,60.1695,59.7283,59.8067,43301.0
2024-08-19 13:30:00,61.03,61.09,60.94,61.02,36755.0,59.8361,59.895,59.7479,59.8263,36755.0
2024-08-19 14:00:00,61.01,61.09,60.9,61.0,32896.0,59.8165,59.895,59.7087,59.8067,32896.0
2024-08-19 14:30:00,60.98,61.16,60.95,60.98,31359.0,59.7871,59.9636,59.7577,59.7871,31359.0
2024-08-19 15:00:00,60.99,60.99,60.75,60.78,36026.0,59.7969,59.7969,59.5616,59.591,36026.0
2024-08-19 15:30:00,60.76,60.91,60.52,60.9,184116.0,59.5714,59.7185,59.3361,59.7087,184116.0
2024-08-20 09:30:00,60.85,61.15,60.28,61.04,40844.0,59.6597,59.9538,59.1008,59.846,40844.0
2024-08-20 10:00:00,61.05,61.18,60.93,60.94,23444.0,59.8558,59.9832,59.7381,59.7479,23444.0
2024-08-20 10:30:00,60.98,61.05,60.48,60.53,19641.0,59.7871,59.8558,59.2969,59.3459,19641.0
2024-08-20 11:00:00,60.52,60.63,60.39,60.52,24784.0,59.3361,59.444,59.2087,59.3361,24784.0
2024-08-20 11:30:00,60.48,60.75,60.47,60.75,10589.0,59.2969,59.5616,59.2871,59.5616,10589.0
2024-08-20 12:00:00,60.73,60.74,60.57,60.64,19621.0,59.542,59.5518,59.3851,59.4538,19621.0
2024-08-20 12:30:00,60.65,60.66,60.39,60.52,43390.0,59.4636,59.4734,59.2087,59.3361,43390.0
2024-08-20 13:00:00,60.5,60.53,60.32,60.42,29830.0,59.3165,59.3459,59.14,59.2381,29830.0
2024-08-20 13:30:00,60.39,60.77,60.38,60.72,29399.0,59.2087,59.5812,59.1989,59.5322,29399.0
2024-08-20 14:00:00,60.74,60.99,60.62,60.87,40879.0,59.5518,59.7969,59.4342,59.6793,40879.0
2024-08-20 14:30:00,60.88,61.09,60.84,60.87,47100.0,59.6891,59.895,59.6499,59.6793,47100.0
2024-08-20 15:00:00,60.87,61.11,60.84,61.09,51060.0,59.6793,59.9146,59.6499,59.895,51060.0
2024-08-20 15:30:00,61.06,61.13,60.72,60.84,174401.0,59.8656,59.9342,59.5322,59.6499,174401.0
2024-08-21 09:30:00,61.48,61.97,61.25,61.71,100291.0,60.2773,60.7578,60.0518,60.5028,100291.0
2024-08-21 10:00:00,61.71,61.79,60.81,61.31,55481.0,60.5028,60.5813,59.6205,60.1107,55481.0
2024-08-21 10:30:00,61.31,61.64,61.14,61.36,79326.0,60.1107,60.4342,59.944,60.1597,79326.0
2024-08-21 11:00:00,61.38,61.67,61.14,61.39,67298.0,60.1793,60.4636,59.944,60.1891,67298.0
2024-08-21 11:30:00,61.39,61.5,61.21,61.21,58915.0,60.1891,60.297,60.0126,60.0126,58915.0
2024-08-21 12:00:00,61.21,61.41,61.06,61.36,72407.0,60.0126,60.2087,59.8656,60.1597,72407.0
2024-08-21 12:30:00,61.36,61.51,61.21,61.44,58082.0,60.1597,60.3068,60.0126,60.2381,58082.0
2024-08-21 13:00:00,61.43,61.61,61.39,61.44,62355.0,60.2283,60.4048,60.1891,60.2381,62355.0
2024-08-21 13:30:00,61.45,61.64,61.34,61.48,40886.0,60.2479,60.4342,60.1401,60.2773,40886.0
2024-08-21 14:00:00,61.47,61.6,61.41,61.6,58192.0,60.2675,60.395,60.2087,60.395,58192.0
2024-08-21 14:30:00,61.63,61.76,61.5,61.51,79671.0,60.4244,60.5519,60.297,60.3068,79671.0
2024-08-21 15:00:00,61.52,61.66,61.5,61.64,86709.0,60.3166,60.4538,60.297,60.4342,86709.0
2024-08-21 15:30:00,61.65,61.95,61.57,61.94,251641.0,60.444,60.7382,60.3656,60.7283,251641.0
2024-08-22 09:30:00,48.4,51.55,48.28,51.49,2695821.0,47.4532,50.5416,47.3356,50.4828,2695821.0
2024-08-22 10:00:00,51.45,53.89,51.41,53.75,1670196.0,50.4435,52.8358,50.4043,52.6986,1670196.0
2024-08-22 10:30:00,53.68,53.78,50.93,51.03,1213488.0,52.6299,52.728,49.9337,50.0318,1213488.0
2024-08-22 11:00:00,51.06,51.75,50.66,51.5,713923.0,50.0612,50.7377,49.669,50.4926,713923.0
2024-08-22 11:30:00,51.51,52.12,51.0,51.31,547347.0,50.5024,51.1004,50.0024,50.3063,547347.0
2024-08-22 12:00:00,51.25,51.87,51.23,51.46,269062.0,50.2475,50.8553,50.2279,50.4534,269062.0
2024-08-22 12:30:00,51.42,51.7,51.2,51.26,280111.0,50.4141,50.6887,50.1984,50.2573,280111.0
2024-08-22 13:00:00,51.26,52.05,51.23,51.98,267317.0,50.2573,51.0318,50.2279,50.9632,267317.0
2024-08-22 13:30:00,51.97,52.49,51.6,51.79,368102.0,50.9534,51.4632,50.5906,50.7769,368102.0
2024-08-22 14:00:00,51.78,52.24,51.76,52.16,239877.0,50.7671,51.2181,50.7475,51.1397,239877.0
2024-08-22 14:30:00,52.15,52.16,51.83,51.9,210795.0,51.1299,51.1397,50.8161,50.8847,210795.0
2024-08-22 15:00:00,51.9,52.0,51.21,51.4,310271.0,50.8847,50.9828,50.2082,50.3945,310271.0
2024-08-22 15:30:00,51.43,51.5,50.63,51.09,1407749.0,50.4239,50.4926,49.6396,50.0906,1407749.0
2024-08-23 09:30:00,51.3,51.49,49.5,49.61,607336.0,50.2965,50.4828,48.5317,48.6395,607336.0
2024-08-23 10:00:00,49.64,50.23,49.42,50.11,415013.0,48.669,49.2474,48.4533,49.1298,415013.0
2024-08-23 10:30:00,50.16,50.72,49.81,49.96,307867.0,49.1788,49.7278,48.8356,48.9827,307867.0
2024-08-23 11:00:00,49.98,50.13,49.64,49.66,180425.0,49.0023,49.1494,48.669,48.6886,180425.0
2024-08-23 11:30:00,49.66,50.07,49.47,49.66,272988.0,48.6886,49.0905,48.5023,48.6886,272988.0
2024-08-23 12:00:00,49.64,49.64,49.13,49.23,411722.0,48.669,48.669,48.1689,48.267,411722.0
2024-08-23 12:30:00,49.22,49.23,48.84,48.92,308491.0,48.2572,48.267,47.8846,47.963,308491.0
2024-08-23 13:00:00,48.92,49.13,48.62,48.74,247534.0,47.963,48.1689,47.6689,47.7866,247534.0
2024-08-23 13:30:00,48.77,48.92,48.37,48.46,324730.0,47.816,47.963,47.4238,47.512,324730.0
2024-08-23 14:00:00,48.46,48.89,47.97,48.73,486547.0,47.512,47.9336,47.0316,47.7768,486547.0
2024-08-23 14:30:00,48.75,49.9,48.54,49.85,396995.0,47.7964,48.9239,47.5905,48.8748,396995.0
2024-08-23 15:00:00,49.85,49.93,49.28,49.54,312495.0,48.8748,48.9533,48.316,48.5709,312495.0
2024-08-23 15:30:00,49.54,49.56,48.83,49.13,809891.0,48.5709,48.5905,47.8748,48.1689,809891.0
2024-08-26 09:30:00,49.71,49.83,49.11,49.41,246636.0,48.7376,48.8552,48.1493,48.4435,246636.0
2024-08-26 10:00:00,49.41,49.54,49.03,49.3,199141.0,48.4435,48.5709,48.0709,48.3356,199141.0
2024-08-26 10:30:00,49.28,49.29,48.9,48.97,155101.0,48.316,48.3258,47.9434,48.0121,155101.0
2024-08-26 11:00:00,48.96,49.11,48.65,48.69,104696.0,48.0023,48.1493,47.6983,47.7375,104696.0
2024-08-26 11:30:00,48.67,48.75,48.56,48.64,82999.0,47.7179,47.7964,47.6101,47.6885,82999.0
2024-08-26 12:00:00,48.61,48.88,48.57,48.86,85854.0,47.6591,47.9238,47.6199,47.9042,85854.0
2024-08-26 12:30:00,48.89,49.01,48.72,48.93,73230.0,47.9336,48.0513,47.767,47.9728,73230.0
2024-08-26 13:00:00,48.95,49.04,48.85,48.91,86045.0,47.9925,48.0807,47.8944,47.9532,86045.0
2024-08-26 13:30:00,48.89,48.97,48.49,48.52,130718.0,47.9336,48.0121,47.5415,47.5709,130718.0
2024-08-26 14:00:00,48.53,48.74,48.36,48.73,178090.0,47.5807,47.7866,47.414,47.7768,178090.0
2024-08-26 14:30:00,48.76,49.09,48.65,49.05,145645.0,47.8062,48.1297,47.6983,48.0905,145645.0
2024-08-26 15:00:00,49.07,49.14,48.83,48.92,149497.0,48.1101,48.1787,47.8748,47.963,149497.0
2024-08-26 15:30:00,48.94,49.28,48.89,49.12,662671.0,47.9826,48.316,47.9336,48.1591,662671.0
2024-08-27 09:30:00,49.0,49.0,48.22,48.29,147434.0,48.0415,48.0415,47.2767,47.3454,147434.0
2024-08-27 10:00:00,48.3,48.84,48.28,48.83,122736.0,47.3552,47.8846,47.3356,47.8748,122736.0
2024-08-27 10:30:00,48.81,49.05,48.7,48.74,329899.0,47.8552,48.0905,47.7473,47.7866,329899.0
2024-08-27 11:00:00,48.75,49.0,48.67,48.95,88069.0,47.7964,48.0415,47.7179,47.9925,88069.0
2024-08-27 11:30:00,48.94,48.99,48.64,48.69,108257.0,47.9826,48.0317,47.6885,47.7375,108257.0
2024-08-27 12:00:00,48.68,48.71,48.28,48.29,194635.0,47.7277,47.7571,47.3356,47.3454,194635.0
2024-08-27 12:30:00,48.27,48.44,48.11,48.34,136042.0,47.3258,47.4924,47.1689,47.3944,136042.0
2024-08-27 13:00:00,48.35,48.55,48.33,48.51,92912.0,47.4042,47.6003,47.3846,47.5611,92912.0
2024-08-27 13:30:00,48.52,48.56,48.38,48.41,75514.0,47.5709,47.6101,47.4336,47.463,75514.0
2024-08-27 14:00:00,48.42,48.42,48.08,48.13,81228.0,47.4728,47.4728,47.1395,47.1885,81228.0
2024-08-27 14:30:00,48.12,48.2,48.05,48.17,127431.0,47.1787,47.2571,47.1101,47.2277,127431.0
2024-08-27 15:00:00,48.16,48.25,47.97,48.05,226107.0,47.2179,47.3061,47.0316,47.1101,226107.0
2024-08-27 15:30:00,48.05,48.15,47.77,47.86,517448.0,47.1101,47.2081,46.8355,46.9238,517448.0
2024-08-28 09:30:00,47.38,48.15,47.26,47.77,183344.0,46.4532,47.2081,46.3355,46.8355,183344.0
2024-08-28 10:00:00,47.76,48.2,47.66,48.05,172520.0,46.8257,47.2571,46.7277,47.1101,172520.0
2024-08-28 10:30:00,48.03,48.3,47.96,48.09,92489.0,47.0905,47.3552,47.0218,47.1493,92489.0
2024-08-28 11:00:00,48.09,48.12,47.66,47.82,103476.0,47.1493,47.1787,46.7277,46.8846,103476.0
2024-08-28 11:30:00,47.8,47.8,47.38,47.41,78148.0,46.865,46.865,46.4532,46.4826,78148.0
2024-08-28 12:00:00,47.41,47.49,47.22,47.3,64042.0,46.4826,46.561,46.2963,46.3747,64042.0
2024-08-28 12:30:00,47.3,47.39,47.25,47.32,65931.0,46.3747,46.463,46.3257,46.3943,65931.0
2024-08-28 13:00:00,47.32,47.36,46.93,46.98,145539.0,46.3943,46.4336,46.012,46.061,145539.0
2024-08-28 13:30:00,46.97,47.02,46.74,46.8,122392.0,46.0512,46.1002,45.8257,45.8845,122392.0
2024-08-28 14:00:00,46.8,46.87,46.66,46.73,133773.0,45.8845,45.9531,45.7473,45.8159,133773.0
2024-08-28 14:30:00,46.72,46.79,46.59,46.72,114581.0,45.8061,45.8747,45.6786,45.8061,114581.0
2024-08-28 15:00:00,46.75,46.92,46.59,46.72,181334.0,45.8355,46.0022,45.6786,45.8061,181334.0
2024-08-28 15:30:00,46.74,46.83,46.47,46.64,457502.0,45.8257,45.9139,45.561,45.7276,457502.0
2024-08-29 09:30:00,46.75,46.75,46.05,46.19,247404.0,45.8355,45.8355,45.1492,45.2864,247404.0
2024-08-29 10:00:00,46.24,46.4,45.86,45.97,272466.0,45.3355,45.4923,44.9629,45.0707,272466.0
2024-08-29 10:30:00,45.97,46.69,45.79,46.6,200686.0,45.0707,45.7767,44.8943,45.6884,200686.0
2024-08-29 11:00:00,46.61,46.76,46.44,46.65,111738.0,45.6982,45.8453,45.5316,45.7374,111738.0
2024-08-29 11:30:00,46.68,46.85,46.58,46.71,79972.0,45.7669,45.9335,45.6688,45.7963,79972.0
2024-08-29 12:00:00,46.71,46.72,46.33,46.43,103850.0,45.7963,45.8061,45.4237,45.5217,103850.0
2024-08-29 12:30:00,46.44,46.65,46.3,46.56,95469.0,45.5316,45.7374,45.3943,45.6492,95469.0
2024-08-29 13:00:00,46.56,46.6,46.47,46.57,60181.0,45.6492,45.6884,45.561,45.659,60181.0
2024-08-29 13:30:00,46.57,46.83,46.53,46.68,82268.0,45.659,45.9139,45.6198,45.7669,82268.0
2024-08-29 14:00:00,46.68,46.77,46.54,46.72,106141.0,45.7669,45.8551,45.6296,45.8061,106141.0
2024-08-29 14:30:00,46.69,46.78,46.6,46.66,103993.0,45.7767,45.8649,45.6884,45.7473,103993.0
2024-08-29 15:00:00,46.66,46.72,46.53,46.62,108565.0,45.7473,45.8061,45.6198,45.708,108565.0
2024-08-29 15:30:00,46.63,46.65,46.12,46.15,331553.0,45.7178,45.7374,45.2178,45.2472,331553.0
2024-08-30 09:30:00,46.46,46.62,46.21,46.49,96127.0,45.5512,45.708,45.3061,45.5806,96127.0
2024-08-30 10:00:00,46.49,46.57,45.94,46.05,171183.0,45.5806,45.659,45.0413,45.1492,171183.0
2024-08-30 10:30:00,46.03,46.09,45.91,45.91,77153.0,45.1296,45.1884,45.0119,45.0119,77153.0
2024-08-30 11:00:00,45.91,45.91,45.51,45.6,91366.0,45.0119,45.0119,44.6197,44.708,91366.0
2024-08-30 11:30:00,45.6,45.66,45.37,45.41,62238.0,44.708,44.7668,44.4825,44.5217,62238.0
2024-08-30 12:00:00,45.41,45.43,45.26,45.3,77180.0,44.5217,44.5413,44.3746,44.4139,77180.0
2024-08-30 12:30:00,45.29,45.35,45.09,45.27,125901.0,44.404,44.4629,44.208,44.3844,125901.0
2024-08-30 13:00:00,45.27,45.3,44.9,45.05,175716.0,44.3844,44.4139,44.0217,44.1687,175716.0
2024-08-30 13:30:00,45.07,45.16,45.01,45.12,111600.0,44.1884,44.2766,44.1295,44.2374,111600.0
2024-08-30 14:00:00,45.11,45.14,44.98,45.05,126197.0,44.2276,44.257,44.1001,44.1687,126197.0
2024-08-30 14:30:00,45.05,45.15,44.99,45.0,129263.0,44.1687,44.2668,44.1099,44.1197,129263.0
2024-08-30 15:00:00,44.99,45.1,44.9,45.03,211740.0,44.1099,44.2178,44.0217,44.1491,211740.0
2024-08-30 15:30:00,45.03,45.31,44.98,45.3,499184.0,44.1491,44.4237,44.1001,44.4139,499184.0
2024-09-03 09:30:00,44.5,45.2,44.32,44.49,222765.0,43.6295,44.3158,43.453,43.6197,222765.0
2024-09-03 10:00:00,44.49,44.53,43.87,44.32,204400.0,43.6197,43.6589,43.0118,43.453,204400.0
2024-09-03 10:30:00,44.32,44.97,44.3,44.73,104402.0,43.453,44.0903,43.4334,43.855,104402.0
2024-09-03 11:00:00,44.71,45.09,44.61,44.63,76943.0,43.8354,44.208,43.7374,43.757,76943.0
2024-09-03 11:30:00,44.61,44.69,44.43,44.62,59045.0,43.7374,43.8158,43.5609,43.7472,59045.0
2024-09-03 12:00:00,44.63,44.65,44.26,44.33,49848.0,43.757,43.7766,43.3942,43.4628,49848.0
2024-09-03 12:30:00,44.33,44.48,44.25,44.26,45512.0,43.4628,43.6099,43.3844,43.3942,45512.0
2024-09-03 13:00:00,44.25,44.31,44.17,44.27,67547.0,43.3844,43.4432,43.306,43.404,67547.0
2024-09-03 13:30:00,44.26,44.26,44.01,44.02,59909.0,43.3942,43.3942,43.1491,43.1589,59909.0
2024-09-03 14:00:00,44.02,44.23,44.0,44.18,82912.0,43.1589,43.3648,43.1393,43.3158,82912.0
2024-09-03 14:30:00,44.17,44.21,43.87,44.04,112813.0,43.306,43.3452,43.0118,43.1785,112813.0
2024-09-03 15:00:00,44.04,44.12,43.85,43.89,109231.0,43.1785,43.2569,42.9922,43.0314,109231.0
2024-09-03 15:30:00,43.89,44.03,43.7,43.72,516609.0,43.0314,43.1687,42.8452,42.8648,516609.0
2024-09-04 09:30:00,43.56,43.73,43.06,43.31,168793.0,42.7079,42.8746,42.2177,42.4628,168793.0
2024-09-04 10:00:00,43.28,43.63,43.05,43.54,160866.0,42.4334,42.7765,42.2079,42.6883,160866.0
2024-09-04 10:30:00,43.56,43.58,43.05,43.17,88261.0,42.7079,42.7275,42.2079,42.3255,88261.0
2024-09-04 11:00:00,43.16,43.27,42.68,42.82,282661.0,42.3157,42.4236,41.8451,41.9824,282661.0
2024-09-04 11:30:00,42.82,42.9,42.54,42.57,95278.0,41.9824,42.0608,41.7078,41.7373,95278.0
2024-09-04 12:00:00,42.57,42.59,42.25,42.26,126919.0,41.7373,41.7569,41.4235,41.4333,126919.0
2024-09-04 12:30:00,42.26,42.4,42.18,42.18,148257.0,41.4333,41.5706,41.3549,41.3549,148257.0
2024-09-04 13:00:00,42.18,42.21,41.94,42.18,192613.0,41.3549,41.3843,41.1196,41.3549,192613.0
2024-09-04 13:30:00,42.16,42.2,41.96,42.06,105318.0,41.3353,41.3745,41.1392,41.2372,105318.0
2024-09-04 14:00:00,42.07,42.27,41.95,42.25,170332.0,41.247,41.4431,41.1294,41.4235,170332.0
2024-09-04 14:30:00,42.25,42.39,42.07,42.22,138321.0,41.4235,41.5608,41.247,41.3941,138321.0
2024-09-04 15:00:00,42.21,42.54,42.14,42.37,176428.0,41.3843,41.7078,41.3157,41.5412,176428.0
2024-09-04 15:30:00,42.36,42.54,42.24,42.42,421125.0,41.5314,41.7078,41.4137,41.5902,421125.0
2024-09-05 09:30:00,42.5,42.67,41.35,41.38,262130.0,41.6686,41.8353,40.5411,40.5705,262130.0
2024-09-05 10:00:00,41.4,41.88,41.12,41.26,315343.0,40.5901,41.0608,40.3156,40.4529,315343.0
2024-09-05 10:30:00,41.25,41.34,40.96,41.02,222482.0,40.4431,40.5313,40.1588,40.2176,222482.0
2024-09-05 11:00:00,41.05,41.25,40.98,41.07,144468.0,40.247,40.4431,40.1784,40.2666,144468.0
2024-09-05 11:30:00,41.07,41.13,40.9,41.1,130136.0,40.2666,40.3254,40.0999,40.296,130136.0
2024-09-05 12:00:00,41.09,41.17,40.9,41.11,97070.0,40.2862,40.3646,40.0999,40.3058,97070.0
2024-09-05 12:30:00,41.11,41.18,40.95,40.95,65520.0,40.3058,40.3744,40.1489,40.1489,65520.0
2024-09-05 13:00:00,40.95,40.96,40.73,40.75,157629.0,40.1489,40.1588,39.9333,39.9529,157629.0
2024-09-05 13:30:00,40.75,40.81,40.68,40.79,106974.0,39.9529,40.0117,39.8842,39.9921,106974.0
2024-09-05 14:00:00,40.79,40.81,40.5,40.54,146603.0,39.9921,40.0117,39.7078,39.747,146603.0
2024-09-05 14:30:00,40.54,40.65,40.34,40.35,187558.0,39.747,39.8548,39.5509,39.5607,187558.0
2024-09-05 15:00:00,40.34,40.57,40.3,40.45,198659.0,39.5509,39.7764,39.5117,39.6587,198659.0
2024-09-05 15:30:00,40.46,40.66,40.4,40.44,501824.0,39.6685,39.8646,39.6097,39.6489,501824.0
2024-09-06 09:30:00,40.4,41.19,40.32,40.4,264695.0,39.6097,40.3843,39.5313,39.6097,264695.0
2024-09-06 10:00:00,40.41,40.61,40.16,40.26,227481.0,39.6195,39.8156,39.3744,39.4724,227481.0
2024-09-06 10:30:00,40.28,40.45,40.18,40.29,166135.0,39.4921,39.6587,39.394,39.5019,166135.0
2024-09-06 11:00:00,40.29,40.8,40.12,40.21,165162.0,39.5019,40.0019,39.3352,39.4234,165162.0
2024-09-06 11:30:00,40.23,40.26,39.9,40.06,308744.0,39.443,39.4724,39.1195,39.2764,308744.0
2024-09-06 12:00:00,40.04,40.04,39.53,39.68,189959.0,39.2567,39.2567,38.7567,38.9038,189959.0
2024-09-06 12:30:00,39.69,40.08,39.65,39.95,152832.0,38.9136,39.296,38.8744,39.1685,152832.0
2024-09-06 13:00:00,39.95,40.1,39.9,39.9,143128.0,39.1685,39.3156,39.1195,39.1195,143128.0
2024-09-06 13:30:00,39.89,39.91,39.63,39.65,91378.0,39.1097,39.1293,38.8548,38.8744,91378.0
2024-09-06 14:00:00,39.64,39.84,39.59,39.79,160643.0,38.8646,39.0607,38.8156,39.0116,160643.0
2024-09-06 14:30:00,39.79,39.9,39.65,39.81,102046.0,39.0116,39.1195,38.8744,39.0312,102046.0
2024-09-06 15:00:00,39.8,39.95,39.7,39.74,140301.0,39.0214,39.1685,38.9234,38.9626,140301.0
2024-09-06 15:30:00,39.73,39.94,39.68,39.75,640742.0,38.9528,39.1587,38.9038,38.9724,640742.0
2024-09-09 09:30:00,39.75,40.34,39.4,40.07,259852.0,38.9724,39.5509,38.6293,39.2862,259852.0
2024-09-09 10:00:00,40.1,40.37,40.07,40.24,119393.0,39.3156,39.5803,39.2862,39.4528,119393.0
2024-09-09 10:30:00,40.23,40.24,39.9,39.9,106552.0,39.443,39.4528,39.1195,39.1195,106552.0
2024-09-09 11:00:00,39.89,40.06,39.75,39.97,90741.0,39.1097,39.2764,38.9724,39.1881,90741.0
2024-09-09 11:30:00,39.98,40.06,39.71,39.75,73149.0,39.1979,39.2764,38.9332,38.9724,73149.0
2024-09-09 12:00:00,39.75,39.79,39.54,39.62,104311.0,38.9724,39.0116,38.7665,38.845,104311.0
2024-09-09 12:30:00,39.62,39.82,39.59,39.75,69497.0,38.845,39.0411,38.8156,38.9724,69497.0
2024-09-09 13:00:00,39.76,39.79,39.53,39.59,91280.0,38.9822,39.0116,38.7567,38.8156,91280.0
2024-09-09 13:30:00,39.6,39.72,39.49,39.51,60772.0,38.8254,38.943,38.7175,38.7371,60772.0
2024-09-09 14:00:00,39.5,39.54,39.44,39.45,87729.0,38.7273,38.7665,38.6685,38.6783,87729.0
2024-09-09 14:30:00,39.42,39.48,39.35,39.4,116420.0,38.6489,38.7077,38.5802,38.6293,116420.0
2024-09-09 15:00:00,39.39,39.43,38.98,39.01,264971.0,38.6195,38.6587,38.2175,38.2469,264971.0
2024-09-09 15:30:00,39.0,39.0,38.62,38.75,759697.0,38.2371,38.2371,37.8645,37.992,759697.0
2024-09-10 09:30:00,38.59,39.16,38.11,38.53,236910.0,37.8351,38.394,37.3645,37.7763,236910.0
2024-09-10 10:00:00,38.53,38.59,38.24,38.47,147728.0,37.7763,37.8351,37.492,37.7175,147728.0
2024-09-10 10:30:00,38.53,39.14,38.39,39.01,115994.0,37.7763,38.3744,37.639,38.2469,115994.0
2024-09-10 11:00:00,39.0,39.47,38.94,39.26,67737.0,38.2371,38.6979,38.1783,38.492,67737.0
2024-09-10 11:30:00,39.26,39.29,38.88,38.9,77816.0,38.492,38.5214,38.1194,38.139,77816.0
2024-09-10 12:00:00,38.88,38.91,38.43,38.49,51970.0,38.1194,38.1489,37.6782,37.7371,51970.0
2024-09-10 12:30:00,38.47,38.82,38.44,38.78,64847.0,37.7175,38.0606,37.688,38.0214,64847.0
2024-09-10 13:00:00,38.78,38.93,38.73,38.85,36579.0,38.0214,38.1685,37.9724,38.09,36579.0
2024-09-10 13:30:00,38.83,38.94,38.69,38.76,41560.0,38.0704,38.1783,37.9332,38.0018,41560.0
2024-09-10 14:00:00,38.75,38.8,38.68,38.74,79632.0,37.992,38.041,37.9234,37.9822,79632.0
2024-09-10 14:30:00,38.73,38.8,38.68,38.77,61853.0,37.9724,38.041,37.9234,38.0116,61853.0
2024-09-10 15:00:00,38.77,38.8,38.6,38.77,225762.0,38.0116,38.041,37.8449,38.0116,225762.0
2024-09-10 15:30:00,38.76,38.83,38.52,38.53,476189.0,38.0018,38.0704,37.7665,37.7763,476189.0
2024-09-11 09:30:00,38.5,38.65,37.51,37.85,267303.0,37.7469,37.8939,36.7762,37.1096,267303.0
2024-09-11 10:00:00,37.83,38.08,37.71,37.85,216338.0,37.09,37.3351,36.9723,37.1096,216338.0
2024-09-11 10:30:00,37.86,38.03,37.8,38.02,96901.0,37.1194,37.2861,37.0606,37.2763,96901.0
2024-09-11 11:00:00,37.99,38.17,37.94,38.1,119107.0,37.2469,37.4233,37.1978,37.3547,119107.0
2024-09-11 11:30:00,38.09,38.34,37.89,37.98,104888.0,37.3449,37.59,37.1488,37.237,104888.0
2024-09-11 12:00:00,37.97,38.22,37.96,38.03,128092.0,37.2272,37.4724,37.2174,37.2861,128092.0
2024-09-11 12:30:00,38.03,38.17,37.97,38.08,93058.0,37.2861,37.4233,37.2272,37.3351,93058.0
2024-09-11 13:00:00,38.07,38.37,38.07,38.17,53750.0,37.3253,37.6194,37.3253,37.4233,53750.0
2024-09-11 13:30:00,38.17,38.43,38.16,38.43,65255.0,37.4233,37.6782,37.4135,37.6782,65255.0
2024-09-11 14:00:00,38.43,38.59,38.38,38.55,88102.0,37.6782,37.8351,37.6292,37.7959,88102.0
2024-09-11 14:30:00,38.55,38.9,38.53,38.65,132646.0,37.7959,38.139,37.7763,37.8939,132646.0
2024-09-11 15:00:00,38.65,38.78,38.59,38.78,117537.0,37.8939,38.0214,37.8351,38.0214,117537.0
2024-09-11 15:30:00,38.76,38.82,38.55,38.77,484366.0,38.0018,38.0606,37.7959,38.0116,484366.0
2024-09-12 09:30:00,38.79,39.27,38.6,38.71,123791.0,38.0312,38.5018,37.8449,37.9528,123791.0
2024-09-12 10:00:00,38.68,38.85,38.31,38.62,117536.0,37.9234,38.09,37.5606,37.8645,117536.0
2024-09-12 10:30:00,38.7,39.01,38.56,38.85,69254.0,37.943,38.2469,37.8057,38.09,69254.0
2024-09-12 11:00:00,38.85,39.04,38.77,38.97,46143.0,38.09,38.2763,38.0116,38.2077,46143.0
2024-09-12 11:30:00,38.98,39.14,38.94,39.02,46274.0,38.2175,38.3744,38.1783,38.2567,46274.0
2024-09-12 12:00:00,39.0,39.1,38.91,38.91,55859.0,38.2371,38.3351,38.1489,38.1489,55859.0
2024-09-12 12:30:00,38.92,39.17,38.89,39.03,49922.0,38.1587,38.4038,38.1292,38.2665,49922.0
2024-09-12 13:00:00,39.02,39.19,39.02,39.13,30569.0,38.2567,38.4234,38.2567,38.3646,30569.0
2024-09-12 13:30:00,39.13,39.5,39.13,39.45,65436.0,38.3646,38.7273,38.3646,38.6783,65436.0
2024-09-12 14:00:00,39.46,39.47,39.24,39.35,73173.0,38.6881,38.6979,38.4724,38.5802,73173.0
2024-09-12 14:30:00,39.37,39.37,39.17,39.26,72219.0,38.5999,38.5999,38.4038,38.492,72219.0
2024-09-12 15:00:00,39.27,39.46,39.25,39.36,54525.0,38.5018,38.6881,38.4822,38.5901,54525.0
2024-09-12 15:30:00,39.35,39.52,39.22,39.47,323887.0,38.5802,38.7469,38.4528,38.6979,323887.0
2024-09-13 09:30:00,40.0,40.43,39.85,40.36,245028.0,39.2175,39.6391,39.0705,39.5705,245028.0
2024-09-13 10:00:00,40.4,40.79,40.26,40.67,172156.0,39.6097,39.9921,39.4724,39.8744,172156.0
2024-09-13 10:30:00,40.67,40.82,40.57,40.57,149399.0,39.8744,40.0215,39.7764,39.7764,149399.0
2024-09-13 11:00:00,40.56,40.56,40.3,40.39,80800.0,39.7666,39.7666,39.5117,39.5999,80800.0
2024-09-13 11:30:00,40.4,40.67,40.36,40.63,96516.0,39.6097,39.8744,39.5705,39.8352,96516.0
2024-09-13 12:00:00,40.63,40.94,40.58,40.87,112163.0,39.8352,40.1391,39.7862,40.0705,112163.0
2024-09-13 12:30:00,40.87,40.87,40.69,40.69,59003.0,40.0705,40.0705,39.894,39.894,59003.0
2024-09-13 13:00:00,40.69,41.06,40.69,41.05,104420.0,39.894,40.2568,39.894,40.247,104420.0
2024-09-13 13:30:00,41.05,41.21,41.03,41.21,108449.0,40.247,40.4039,40.2274,40.4039,108449.0
2024-09-13 14:00:00,41.22,41.34,41.03,41.25,167730.0,40.4137,40.5313,40.2274,40.4431,167730.0
2024-09-13 14:30:00,41.24,41.29,40.97,41.09,134958.0,40.4333,40.4823,40.1686,40.2862,134958.0
2024-09-13 15:00:00,41.09,41.11,40.92,41.06,119486.0,40.2862,40.3058,40.1195,40.2568,119486.0
2024-09-13 15:30:00,41.06,41.51,41.02,41.46,435132.0,40.2568,40.698,40.2176,40.649,435132.0
2024-09-16 09:30:00,41.8,41.98,41.37,41.55,142115.0,40.9823,41.1588,40.5607,40.7372,142115.0
2024-09-16 10:00:00,41.63,41.63,41.15,41.2,87461.0,40.8156,40.8156,40.345,40.3941,87461.0
2024-09-16 10:30:00,41.19,41.34,41.11,41.16,77006.0,40.3843,40.5313,40.3058,40.3548,77006.0
2024-09-16 11:00:00,41.18,41.22,40.82,40.86,84786.0,40.3744,40.4137,40.0215,40.0607,84786.0
2024-09-16 11:30:00,40.84,41.02,40.84,40.84,63979.0,40.0411,40.2176,40.0411,40.0411,63979.0
2024-09-16 12:00:00,40.82,40.87,40.58,40.6,52817.0,40.0215,40.0705,39.7862,39.8058,52817.0
2024-09-16 12:30:00,40.61,40.65,40.38,40.38,60691.0,39.8156,39.8548,39.5901,39.5901,60691.0
2024-09-16 13:00:00,40.39,40.64,40.36,40.48,56135.0,39.5999,39.845,39.5705,39.6881,56135.0
2024-09-16 13:30:00,40.48,40.52,40.38,40.46,46313.0,39.6881,39.7274,39.5901,39.6685,46313.0
2024-09-16 14:00:00,40.45,40.85,40.42,40.81,55484.0,39.6587,40.0509,39.6293,40.0117,55484.0
2024-09-16 14:30:00,40.82,41.12,40.81,41.03,47658.0,40.0215,40.3156,40.0117,40.2274,47658.0
2024-09-16 15:00:00,41.02,41.1,40.87,41.06,103269.0,40.2176,40.296,40.0705,40.2568,103269.0
2024-09-16 15:30:00,41.07,41.17,40.8,41.14,740602.0,40.2666,40.3646,40.0019,40.3352,740602.0
2024-09-17 09:30:00,41.63,41.74,40.79,40.82,280825.0,40.8156,40.9235,39.9921,40.0215,280825.0
2024-09-17 10:00:00,40.84,41.25,40.73,40.96,439557.0,40.0411,40.4431,39.9333,40.1588,439557.0
2024-09-17 10:30:00,40.98,41.21,40.81,41.2,202505.0,40.1784,40.4039,40.0117,40.3941,202505.0
2024-09-17 11:00:00,41.19,41.3,40.93,41.23,604382.0,40.3843,40.4921,40.1293,40.4235,604382.0
2024-09-17 11:30:00,41.21,41.66,41.19,41.46,262693.0,40.4039,40.8451,40.3843,40.649,262693.0
2024-09-17 12:00:00,41.46,41.59,41.39,41.51,255095.0,40.649,40.7764,40.5803,40.698,255095.0
2024-09-17 12:30:00,41.49,41.53,41.1,41.2,180165.0,40.6784,40.7176,40.296,40.3941,180165.0
2024-09-17 13:00:00,41.21,41.42,41.15,41.34,290409.0,40.4039,40.6098,40.345,40.5313,290409.0
2024-09-17 13:30:00,41.34,41.38,40.9,41.2,263842.0,40.5313,40.5705,40.0999,40.3941,263842.0
2024-09-17 14:00:00,41.19,41.26,41.13,41.23,171277.0,40.3843,40.4529,40.3254,40.4235,171277.0
2024-09-17 14:30:00,41.22,41.34,41.14,41.24,439992.0,40.4137,40.5313,40.3352,40.4333,439992.0
2024-09-17 15:00:00,41.25,41.52,41.24,41.31,268290.0,40.4431,40.7078,40.4333,40.5019,268290.0
2024-09-17 15:30:00,41.32,41.42,40.94,41.31,402372.0,40.5117,40.6098,40.1391,40.5019,402372.0
2024-09-18 09:30:00,41.43,42.09,41.42,41.55,639097.0,40.6196,41.2666,40.6098,40.7372,639097.0
2024-09-18 10:00:00,41.54,41.91,41.38,41.79,275214.0,40.7274,41.0902,40.5705,40.9725,275214.0
2024-09-18 10:30:00,41.78,42.01,41.68,42.01,256108.0,40.9627,41.1882,40.8647,41.1882,256108.0
2024-09-18 11:00:00,42.0,42.1,41.67,41.7,118931.0,41.1784,41.2765,40.8549,40.8843,118931.0
2024-09-18 11:30:00,41.7,41.7,41.28,41.28,86673.0,40.8843,40.8843,40.4725,40.4725,86673.0
2024-09-18 12:00:00,41.28,41.38,41.14,41.35,81053.0,40.4725,40.5705,40.3352,40.5411,81053.0
2024-09-18 12:30:00,41.35,41.7,41.29,41.66,70206.0,40.5411,40.8843,40.4823,40.8451,70206.0
2024-09-18 13:00:00,41.65,41.73,41.52,41.55,74565.0,40.8353,40.9137,40.7078,40.7372,74565.0
2024-09-18 13:30:00,41.55,41.79,41.48,41.54,92324.0,40.7372,40.9725,40.6686,40.7274,92324.0
2024-09-18 14:00:00,41.54,42.42,41.5,42.4,244659.0,40.7274,41.5902,40.6882,41.5706,244659.0
2024-09-18 14:30:00,42.44,42.9,42.16,42.26,225455.0,41.6098,42.0608,41.3353,41.4333,225455.0
2024-09-18 15:00:00,42.21,42.54,41.77,42.23,277997.0,41.3843,41.7078,40.9529,41.4039,277997.0
2024-09-18 15:30:00,42.23,42.24,41.85,42.06,904711.0,41.4039,41.4137,41.0313,41.2372,904711.0
2024-09-19 09:30:00,43.05,43.39,42.07,42.76,136760.0,42.2079,42.5412,41.247,41.9235,136760.0
2024-09-19 10:00:00,42.77,42.88,42.46,42.73,111503.0,41.9333,42.0412,41.6294,41.8941,111503.0
2024-09-19 10:30:00,42.75,42.88,42.35,42.41,75000.0,41.9137,42.0412,41.5216,41.5804,75000.0
2024-09-19 11:00:00,42.35,42.36,42.16,42.19,39576.0,41.5216,41.5314,41.3353,41.3647,39576.0
2024-09-19 11:30:00,42.14,42.15,41.88,41.92,54343.0,41.3157,41.3255,41.0608,41.1,54343.0
2024-09-19 12:00:00,41.93,42.34,41.9,42.32,33924.0,41.1098,41.5118,41.0804,41.4921,33924.0
2024-09-19 12:30:00,42.3,42.4,42.22,42.27,27667.0,41.4725,41.5706,41.3941,41.4431,27667.0
2024-09-19 13:00:00,42.3,42.41,42.25,42.3,35499.0,41.4725,41.5804,41.4235,41.4725,35499.0
2024-09-19 13:30:00,42.32,42.46,42.27,42.43,28620.0,41.4921,41.6294,41.4431,41.6,28620.0
2024-09-19 14:00:00,42.44,42.44,42.22,42.36,49141.0,41.6098,41.6098,41.3941,41.5314,49141.0
2024-09-19 14:30:00,42.37,42.49,42.25,42.48,76511.0,41.5412,41.6588,41.4235,41.649,76511.0
2024-09-19 15:00:00,42.48,42.52,42.34,42.37,85024.0,41.649,41.6882,41.5118,41.5412,85024.0
2024-09-19 15:30:00,42.35,42.47,42.31,42.46,274041.0,41.5216,41.6392,41.4823,41.6294,274041.0
2024-09-20 09:30:00,42.29,42.65,41.9,42.02,117442.0,41.4627,41.8157,41.0804,41.198,117442.0
2024-09-20 10:00:00,41.98,41.99,41.47,41.62,90724.0,41.1588,41.1686,40.6588,40.8058,90724.0
2024-09-20 10:30:00,41.61,41.64,41.31,41.32,59798.0,40.796,40.8255,40.5019,40.5117,59798.0
2024-09-20 11:00:00,41.32,41.38,41.15,41.2,67056.0,40.5117,40.5705,40.345,40.3941,67056.0
2024-09-20 11:30:00,41.19,41.56,41.17,41.48,46739.0,40.3843,40.747,40.3646,40.6686,46739.0
2024-09-20 12:00:00,41.48,41.48,41.3,41.35,55445.0,40.6686,40.6686,40.4921,40.5411,55445.0
2024-09-20 12:30:00,41.33,41.58,41.31,41.48,49048.0,40.5215,40.7666,40.5019,40.6686,49048.0
2024-09-20 13:00:00,41.47,41.47,41.22,41.23,47141.0,40.6588,40.6588,40.4137,40.4235,47141.0
2024-09-20 13:30:00,41.24,41.28,41.14,41.17,60848.0,40.4333,40.4725,40.3352,40.3646,60848.0
2024-09-20 14:00:00,41.17,41.2,40.87,40.88,111611.0,40.3646,40.3941,40.0705,40.0803,111611.0
2024-09-20 14:30:00,40.87,41.01,40.73,41.01,99626.0,40.0705,40.2078,39.9333,40.2078,99626.0
2024-09-20 15:00:00,41.03,41.18,40.94,41.05,113439.0,40.2274,40.3744,40.1391,40.247,113439.0
2024-09-20 15:30:00,41.05,41.09,40.9,40.99,414483.0,40.247,40.2862,40.0999,40.1882,414483.0
2024-09-23 09:30:00,41.01,41.06,40.25,40.27,179716.0,40.2078,40.2568,39.4626,39.4822,179716.0
2024-09-23 10:00:00,40.28,40.59,40.25,40.45,87318.0,39.4921,39.796,39.4626,39.6587,87318.0
2024-09-23 10:30:00,40.45,40.54,40.31,40.36,78219.0,39.6587,39.747,39.5215,39.5705,78219.0
2024-09-23 11:00:00,40.33,40.37,40.09,40.15,83588.0,39.5411,39.5803,39.3058,39.3646,83588.0
2024-09-23 11:30:00,40.16,40.25,40.0,40.06,65622.0,39.3744,39.4626,39.2175,39.2764,65622.0
2024-09-23 12:00:00,40.06,40.26,39.96,40.23,63832.0,39.2764,39.4724,39.1783,39.443,63832.0
2024-09-23 12:30:00,40.23,40.45,40.18,40.44,66585.0,39.443,39.6587,39.394,39.6489,66585.0
2024-09-23 13:00:00,40.43,40.76,40.39,40.76,59612.0,39.6391,39.9627,39.5999,39.9627,59612.0
2024-09-23 13:30:00,40.76,40.92,40.75,40.82,47503.0,39.9627,40.1195,39.9529,40.0215,47503.0
2024-09-23 14:00:00,40.82,40.84,40.69,40.71,38501.0,40.0215,40.0411,39.894,39.9136,38501.0
2024-09-23 14:30:00,40.69,40.79,40.64,40.72,39347.0,39.894,39.9921,39.845,39.9234,39347.0
2024-09-23 15:00:00,40.72,40.81,40.64,40.67,62779.0,39.9234,40.0117,39.845,39.8744,62779.0
2024-09-23 15:30:00,40.68,40.77,40.49,40.56,258256.0,39.8842,39.9725,39.6979,39.7666,258256.0
2024-09-24 09:30:00,40.6,41.07,40.38,40.5,177248.0,39.8058,40.2666,39.5901,39.7078,177248.0
2024-09-24 10:00:00,40.47,40.57,40.25,40.46,89694.0,39.6783,39.7764,39.4626,39.6685,89694.0
2024-09-24 10:30:00,40.46,40.89,40.37,40.83,126810.0,39.6685,40.0901,39.5803,40.0313,126810.0
2024-09-24 11:00:00,40.82,40.82,40.52,40.61,66786.0,40.0215,40.0215,39.7274,39.8156,66786.0
2024-09-24 11:30:00,40.61,40.88,40.6,40.68,54429.0,39.8156,40.0803,39.8058,39.8842,54429.0
2024-09-24 12:00:00,40.68,40.95,40.67,40.91,58887.0,39.8842,40.1489,39.8744,40.1097,58887.0
2024-09-24 12:30:00,40.91,41.2,40.88,41.01,70618.0,40.1097,40.3941,40.0803,40.2078,70618.0
2024-09-24 13:00:00,41.01,41.26,41.0,41.06,83742.0,40.2078,40.4529,40.198,40.2568,83742.0
2024-09-24 13:30:00,41.06,41.23,40.9,41.02,57320.0,40.2568,40.4235,40.0999,40.2176,57320.0
2024-09-24 14:00:00,41.02,41.02,40.74,40.74,54905.0,40.2176,40.2176,39.9431,39.9431,54905.0
2024-09-24 14:30:00,40.74,40.92,40.67,40.81,56684.0,39.9431,40.1195,39.8744,40.0117,56684.0
2024-09-24 15:00:00,40.8,41.0,40.7,40.95,72110.0,40.0019,40.198,39.9038,40.1489,72110.0
2024-09-24 15:30:00,40.95,41.07,40.82,40.91,223426.0,40.1489,40.2666,40.0215,40.1097,223426.0
2024-09-25 09:30:00,40.96,40.96,39.88,39.98,106270.0,40.1588,40.1588,39.0999,39.1979,106270.0
2024-09-25 10:00:00,40.01,40.13,39.76,39.81,107980.0,39.2273,39.345,38.9822,39.0312,107980.0
2024-09-25 10:30:00,39.8,39.83,39.58,39.66,126723.0,39.0214,39.0509,38.8057,38.8842,126723.0
2024-09-25 11:00:00,39.66,39.76,39.59,39.64,95186.0,38.8842,38.9822,38.8156,38.8646,95186.0
2024-09-25 11:30:00,39.64,39.64,39.49,39.54,83470.0,38.8646,38.8646,38.7175,38.7665,83470.0
2024-09-25 12:00:00,39.54,39.55,39.42,39.51,81180.0,38.7665,38.7763,38.6489,38.7371,81180.0
2024-09-25 12:30:00,39.5,39.58,39.36,39.44,72059.0,38.7273,38.8057,38.5901,38.6685,72059.0
2024-09-25 13:00:00,39.43,39.51,39.31,39.37,72777.0,38.6587,38.7371,38.541,38.5999,72777.0
2024-09-25 13:30:00,39.36,39.36,39.17,39.27,77060.0,38.5901,38.5901,38.4038,38.5018,77060.0
2024-09-25 14:00:00,39.27,39.5,39.19,39.5,85453.0,38.5018,38.7273,38.4234,38.7273,85453.0
2024-09-25 14:30:00,39.5,39.6,39.39,39.58,82862.0,38.7273,38.8254,38.6195,38.8057,82862.0
2024-09-25 15:00:00,39.57,39.72,39.56,39.7,68507.0,38.7959,38.943,38.7861,38.9234,68507.0
2024-09-25 15:30:00,39.69,39.78,39.57,39.59,341052.0,38.9136,39.0018,38.7959,38.8156,341052.0
2024-09-26 09:30:00,39.89,40.8,39.88,40.54,142479.0,39.1097,40.0019,39.0999,39.747,142479.0
2024-09-26 10:00:00,40.59,40.82,40.38,40.57,147763.0,39.796,40.0215,39.5901,39.7764,147763.0
2024-09-26 10:30:00,40.56,40.9,40.44,40.53,290827.0,39.7666,40.0999,39.6489,39.7372,290827.0
2024-09-26 11:00:00,40.52,40.68,40.36,40.36,64084.0,39.7274,39.8842,39.5705,39.5705,64084.0
2024-09-26 11:30:00,40.36,40.59,40.34,40.47,76662.0,39.5705,39.796,39.5509,39.6783,76662.0
2024-09-26 12:00:00,40.47,40.59,40.41,40.41,60528.0,39.6783,39.796,39.6195,39.6195,60528.0
2024-09-26 12:30:00,40.41,40.52,40.32,40.35,45047.0,39.6195,39.7274,39.5313,39.5607,45047.0
2024-09-26 13:00:00,40.33,40.4,40.16,40.25,143942.0,39.5411,39.6097,39.3744,39.4626,143942.0
2024-09-26 13:30:00,40.24,40.28,40.16,40.23,61074.0,39.4528,39.4921,39.3744,39.443,61074.0
2024-09-26 14:00:00,40.24,40.28,40.19,40.21,68897.0,39.4528,39.4921,39.4038,39.4234,68897.0
2024-09-26 14:30:00,40.2,40.59,40.18,40.57,78964.0,39.4136,39.796,39.394,39.7764,78964.0
2024-09-26 15:00:00,40.57,40.66,40.25,40.41,617442.0,39.7764,39.8646,39.4626,39.6195,617442.0
2024-09-26 15:30:00,40.4,40.42,40.18,40.23,350818.0,39.6097,39.6293,39.394,39.443,350818.0
2024-09-27 09:30:00,40.83,41.77,40.83,41.45,242381.0,40.0313,40.9529,40.0313,40.6392,242381.0
2024-09-27 10:00:00,41.44,42.26,41.31,42.13,135162.0,40.6294,41.4333,40.5019,41.3059,135162.0
2024-09-27 10:30:00,42.13,42.17,41.88,41.99,164225.0,41.3059,41.3451,41.0608,41.1686,164225.0
2024-09-27 11:00:00,41.99,42.27,41.99,42.16,105337.0,41.1686,41.4431,41.1686,41.3353,105337.0
2024-09-27 11:30:00,42.16,42.49,42.16,42.18,103085.0,41.3353,41.6588,41.3353,41.3549,103085.0
2024-09-27 12:00:00,42.18,42.22,41.92,42.0,84119.0,41.3549,41.3941,41.1,41.1784,84119.0
2024-09-27 12:30:00,41.98,42.03,41.79,41.84,51043.0,41.1588,41.2078,40.9725,41.0215,51043.0
2024-09-27 13:00:00,41.84,41.85,41.66,41.83,42581.0,41.0215,41.0313,40.8451,41.0117,42581.0
2024-09-27 13:30:00,41.84,41.96,41.72,41.83,165501.0,41.0215,41.1392,40.9039,41.0117,165501.0
2024-09-27 14:00:00,41.83,41.86,41.54,41.58,95840.0,41.0117,41.0411,40.7274,40.7666,95840.0
2024-09-27 14:30:00,41.57,41.82,41.48,41.81,52866.0,40.7568,41.0019,40.6686,40.9921,52866.0
2024-09-27 15:00:00,41.8,41.82,41.48,41.52,121765.0,40.9823,41.0019,40.6686,40.7078,121765.0
2024-09-27 15:30:00,41.52,41.56,41.33,41.41,407728.0,40.7078,40.747,40.5215,40.5999,407728.0
2024-09-30 09:30:00,41.0,41.18,39.9,40.13,203163.0,40.198,40.3744,39.1195,39.345,203163.0
2024-09-30 10:00:00,40.11,40.15,39.53,39.68,147626.0,39.3254,39.3646,38.7567,38.9038,147626.0
2024-09-30 10:30:00,39.65,39.92,39.54,39.65,87292.0,38.8744,39.1391,38.7665,38.8744,87292.0
2024-09-30 11:00:00,39.65,39.9,39.64,39.68,166820.0,38.8744,39.1195,38.8646,38.9038,166820.0
2024-09-30 11:30:00,39.67,39.74,39.41,39.48,138637.0,38.894,38.9626,38.6391,38.7077,138637.0
2024-09-30 12:00:00,39.48,39.59,39.31,39.38,137197.0,38.7077,38.8156,38.541,38.6097,137197.0
2024-09-30 12:30:00,39.36,39.57,39.27,39.48,146357.0,38.5901,38.7959,38.5018,38.7077,146357.0
2024-09-30 13:00:00,39.47,39.64,39.47,39.61,114726.0,38.6979,38.8646,38.6979,38.8352,114726.0
2024-09-30 13:30:00,39.61,39.68,39.37,39.39,101123.0,38.8352,38.9038,38.5999,38.6195,101123.0
2024-09-30 14:00:00,39.38,39.4,38.89,39.03,206123.0,38.6097,38.6293,38.1292,38.2665,206123.0
2024-09-30 14:30:00,39.02,39.32,38.9,39.05,171148.0,38.2567,38.5508,38.139,38.2861,171148.0
2024-09-30 15:00:00,39.04,39.22,39.0,39.16,159183.0,38.2763,38.4528,38.2371,38.394,159183.0
2024-09-30 15:30:00,39.15,39.29,38.97,38.99,455236.0,38.3842,38.5214,38.2077,38.2273,455236.0
2024-10-01 09:30:00,38.5,38.74,38.08,38.16,245091.0,37.7469,37.9822,37.3351,37.4135,245091.0
2024-10-01 10:00:00,38.15,38.32,37.69,37.85,239608.0,37.4037,37.5704,36.9527,37.1096,239608.0
2024-10-01 10:30:00,37.85,37.85,37.52,37.75,425761.0,37.1096,37.1096,36.786,37.0115,425761.0
2024-10-01 11:00:00,37.76,38.03,37.57,38.02,164817.0,37.0213,37.2861,36.8351,37.2763,164817.0
2024-10-01 11:30:00,38.02,38.46,37.99,38.25,123445.0,37.2763,37.7077,37.2469,37.5018,123445.0
2024-10-01 12:00:00,38.23,38.23,38.07,38.17,84830.0,37.4822,37.4822,37.3253,37.4233,84830.0
2024-10-01 12:30:00,38.16,38.22,37.94,38.1,74718.0,37.4135,37.4724,37.1978,37.3547,74718.0
2024-10-01 13:00:00,38.11,38.11,37.81,37.83,93463.0,37.3645,37.3645,37.0704,37.09,93463.0
2024-10-01 13:30:00,37.83,38.15,37.83,38.1,74010.0,37.09,37.4037,37.09,37.3547,74010.0
2024-10-01 14:00:00,38.12,38.28,38.11,38.27,76250.0,37.3743,37.5312,37.3645,37.5214,76250.0
2024-10-01 14:30:00,38.26,38.29,38.19,38.23,60809.0,37.5116,37.541,37.4429,37.4822,60809.0
2024-10-01 15:00:00,38.23,38.31,38.14,38.23,72775.0,37.4822,37.5606,37.3939,37.4822,72775.0
2024-10-01 15:30:00,38.22,38.22,37.77,37.77,377907.0,37.4724,37.4724,37.0312,37.0312,377907.0
2024-10-02 09:30:00,37.81,38.32,37.51,38.14,222524.0,37.0704,37.5704,36.7762,37.3939,222524.0
2024-10-02 10:00:00,38.12,38.23,37.7,37.72,198377.0,37.3743,37.4822,36.9625,36.9821,198377.0
2024-10-02 10:30:00,37.7,37.78,37.6,37.6,95056.0,36.9625,37.041,36.8645,36.8645,95056.0
2024-10-02 11:00:00,37.59,37.7,37.42,37.54,105882.0,36.8547,36.9625,36.688,36.8057,105882.0
2024-10-02 11:30:00,37.53,37.56,37.31,37.52,66073.0,36.7958,36.8253,36.5802,36.786,66073.0
2024-10-02 12:00:00,37.52,37.68,37.37,37.54,145062.0,36.786,36.9429,36.639,36.8057,145062.0
2024-10-02 12:30:00,37.53,37.53,37.25,37.25,60217.0,36.7958,36.7958,36.5213,36.5213,60217.0
2024-10-02 13:00:00,37.26,37.33,37.17,37.24,88694.0,36.5311,36.5998,36.4429,36.5115,88694.0
2024-10-02 13:30:00,37.23,37.41,37.2,37.39,80735.0,36.5017,36.6782,36.4723,36.6586,80735.0
2024-10-02 14:00:00,37.4,37.6,37.26,37.46,184275.0,36.6684,36.8645,36.5311,36.7272,184275.0
2024-10-02 14:30:00,37.44,37.53,37.36,37.41,109178.0,36.7076,36.7958,36.6292,36.6782,109178.0
2024-10-02 15:00:00,37.42,37.55,37.24,37.24,122842.0,36.688,36.8155,36.5115,36.5115,122842.0
2024-10-02 15:30:00,37.24,37.29,37.07,37.17,296909.0,36.5115,36.5605,36.3448,36.4429,296909.0
2024-10-03 09:30:00,36.9,36.95,36.4,36.69,235841.0,36.1782,36.2272,35.688,35.9723,235841.0
2024-10-03 10:00:00,36.71,37.22,36.71,37.18,212344.0,35.9919,36.4919,35.9919,36.4527,212344.0
2024-10-03 10:30:00,37.19,37.53,37.15,37.37,363734.0,36.4625,36.7958,36.4233,36.639,363734.0
2024-10-03 11:00:00,37.36,37.95,37.32,37.89,245391.0,36.6292,37.2076,36.59,37.1488,245391.0
2024-10-03 11:30:00,37.89,38.12,37.68,38.08,122411.0,37.1488,37.3743,36.9429,37.3351,122411.0
2024-10-03 12:00:00,38.08,38.14,37.85,37.97,127411.0,37.3351,37.3939,37.1096,37.2272,127411.0
2024-10-03 12:30:00,37.95,38.15,37.9,38.07,119366.0,37.2076,37.4037,37.1586,37.3253,119366.0
2024-10-03 13:00:00,38.09,38.34,38.0,38.26,52277.0,37.3449,37.59,37.2567,37.5116,52277.0
2024-10-03 13:30:00,38.25,38.53,38.24,38.5,151065.0,37.5018,37.7763,37.492,37.7469,151065.0
2024-10-03 14:00:00,38.51,38.9,38.5,38.76,274423.0,37.7567,38.139,37.7469,38.0018,274423.0
2024-10-03 14:30:00,38.73,39.01,38.71,38.98,368684.0,37.9724,38.2469,37.9528,38.2175,368684.0
2024-10-03 15:00:00,38.98,39.2,38.84,39.16,534344.0,38.2175,38.4332,38.0802,38.394,534344.0
2024-10-03 15:30:00,39.17,39.24,38.88,38.89,652579.0,38.4038,38.4724,38.1194,38.1292,652579.0
2024-10-04 09:30:00,39.4,39.85,37.05,38.18,1032043.0,38.6293,39.0705,36.3252,37.4331,1032043.0
2024-10-04 10:00:00,38.15,38.56,38.05,38.18,178609.0,37.4037,37.8057,37.3057,37.4331,178609.0
2024-10-04 10:30:00,38.18,38.99,38.11,38.96,422144.0,37.4331,38.2273,37.3645,38.1979,422144.0
2024-10-04 11:00:00,38.96,39.06,38.3,38.3,111289.0,38.1979,38.2959,37.5508,37.5508,111289.0
2024-10-04 11:30:00,38.27,38.48,38.15,38.38,225370.0,37.5214,37.7273,37.4037,37.6292,225370.0
2024-10-04 12:00:00,38.4,38.84,38.4,38.79,122157.0,37.6488,38.0802,37.6488,38.0312,122157.0
2024-10-04 12:30:00,38.79,39.11,38.76,38.76,169750.0,38.0312,38.3449,38.0018,38.0018,169750.0
2024-10-04 13:00:00,38.69,38.71,38.41,38.52,59775.0,37.9332,37.9528,37.6586,37.7665,59775.0
2024-10-04 13:30:00,38.52,38.63,38.17,38.58,128763.0,37.7665,37.8743,37.4233,37.8253,128763.0
2024-10-04 14:00:00,38.57,38.79,38.43,38.47,314569.0,37.8155,38.0312,37.6782,37.7175,314569.0
2024-10-04 14:30:00,38.45,38.54,38.24,38.32,173285.0,37.6979,37.7861,37.492,37.5704,173285.0
2024-10-04 15:00:00,38.32,38.49,38.06,38.46,174018.0,37.5704,37.7371,37.3155,37.7077,174018.0
2024-10-04 15:30:00,38.46,38.73,38.28,38.7,625780.0,37.7077,37.9724,37.5312,37.943,625780.0
2024-10-07 09:30:00,38.88,39.72,38.61,39.32,228271.0,38.1194,38.943,37.8547,38.5508,228271.0
2024-10-07 10:00:00,39.33,39.92,39.24,39.78,339056.0,38.5606,39.1391,38.4724,39.0018,339056.0
2024-10-07 10:30:00,39.78,39.84,39.47,39.54,92547.0,39.0018,39.0607,38.6979,38.7665,92547.0
2024-10-07 11:00:00,39.52,39.56,39.1,39.11,60649.0,38.7469,38.7861,38.3351,38.3449,60649.0
2024-10-07 11:30:00,39.11,39.15,38.86,38.87,86253.0,38.3449,38.3842,38.0998,38.1096,86253.0
2024-10-07 12:00:00,38.87,38.91,38.49,38.86,96713.0,38.1096,38.1489,37.7371,38.0998,96713.0
2024-10-07 12:30:00,38.9,38.91,38.54,38.76,209655.0,38.139,38.1489,37.7861,38.0018,209655.0
2024-10-07 13:00:00,38.78,39.32,38.78,39.31,90200.0,38.0214,38.5508,38.0214,38.541,90200.0
2024-10-07 13:30:00,39.29,39.3,39.07,39.14,37881.0,38.5214,38.5312,38.3057,38.3744,37881.0
2024-10-07 14:00:00,39.11,39.18,38.97,39.13,115406.0,38.3449,38.4136,38.2077,38.3646,115406.0
2024-10-07 14:30:00,39.14,39.14,38.61,38.62,73927.0,38.3744,38.3744,37.8547,37.8645,73927.0
2024-10-07 15:00:00,38.62,39.1,38.61,39.08,97129.0,37.8645,38.3351,37.8547,38.3155,97129.0
2024-10-07 15:30:00,39.09,39.29,39.03,39.09,286220.0,38.3253,38.5214,38.2665,38.3253,286220.0
2024-10-08 09:30:00,38.7,39.23,38.57,38.87,88016.0,37.943,38.4626,37.8155,38.1096,88016.0
2024-10-08 10:00:00,38.87,38.93,38.3,38.48,103594.0,38.1096,38.1685,37.5508,37.7273,103594.0
2024-10-08 10:30:00,38.47,39.21,38.44,38.99,76528.0,37.7175,38.443,37.688,38.2273,76528.0
2024-10-08 11:00:00,39.0,39.09,38.81,38.87,57898.0,38.2371,38.3253,38.0508,38.1096,57898.0
2024-10-08 11:30:00,38.87,39.05,38.79,38.94,79507.0,38.1096,38.2861,38.0312,38.1783,79507.0
2024-10-08 12:00:00,38.94,38.96,38.73,38.79,69994.0,38.1783,38.1979,37.9724,38.0312,69994.0
2024-10-08 12:30:00,38.78,38.97,38.75,38.77,67360.0,38.0214,38.2077,37.992,38.0116,67360.0
2024-10-08 13:00:00,38.77,38.79,38.59,38.74,64480.0,38.0116,38.0312,37.8351,37.9822,64480.0
2024-10-08 13:30:00,38.74,38.96,38.7,38.91,66818.0,37.9822,38.1979,37.943,38.1489,66818.0
2024-10-08 14:00:00,38.92,39.0,38.81,38.93,77770.0,38.1587,38.2371,38.0508,38.1685,77770.0
2024-10-08 14:30:00,38.93,39.07,38.89,38.98,74878.0,38.1685,38.3057,38.1292,38.2175,74878.0
2024-10-08 15:00:00,38.96,38.97,38.7,38.79,77643.0,38.1979,38.2077,37.943,38.0312,77643.0
2024-10-08 15:30:00,38.8,38.99,38.77,38.85,312045.0,38.041,38.2273,38.0116,38.09,312045.0
2024-10-09 09:30:00,39.02,39.45,38.65,39.43,130515.0,38.2567,38.6783,37.8939,38.6587,130515.0
2024-10-09 10:00:00,39.41,39.41,38.39,38.44,98772.0,38.6391,38.6391,37.639,37.688,98772.0
2024-10-09 10:30:00,38.46,38.59,38.31,38.54,117897.0,37.7077,37.8351,37.5606,37.7861,117897.0
2024-10-09 11:00:00,38.54,38.61,38.38,38.51,83658.0,37.7861,37.8547,37.6292,37.7567,83658.0
2024-10-09 11:30:00,38.52,38.78,38.51,38.75,65007.0,37.7665,38.0214,37.7567,37.992,65007.0
2024-10-09 12:00:00,38.75,38.87,38.61,38.64,49187.0,37.992,38.1096,37.8547,37.8841,49187.0
2024-10-09 12:30:00,38.62,38.62,38.41,38.62,96430.0,37.8645,37.8645,37.6586,37.8645,96430.0
2024-10-09 13:00:00,38.62,38.66,38.41,38.41,51638.0,37.8645,37.9037,37.6586,37.6586,51638.0
2024-10-09 13:30:00,38.41,38.53,38.35,38.39,121573.0,37.6586,37.7763,37.5998,37.639,121573.0
2024-10-09 14:00:00,38.4,38.4,38.05,38.08,160303.0,37.6488,37.6488,37.3057,37.3351,160303.0
2024-10-09 14:30:00,38.06,38.23,38.01,38.23,96927.0,37.3155,37.4822,37.2665,37.4822,96927.0
2024-10-09 15:00:00,38.23,38.31,38.09,38.25,104053.0,37.4822,37.5606,37.3449,37.5018,104053.0
2024-10-09 15:30:00,38.27,38.44,38.16,38.44,755980.0,37.5214,37.688,37.4135,37.688,755980.0
2024-10-10 09:30:00,38.26,38.36,37.53,37.68,125313.0,37.5116,37.6096,36.7958,36.9429,125313.0
2024-10-10 10:00:00,37.68,37.88,37.39,37.53,207402.0,36.9429,37.139,36.6586,36.7958,207402.0
2024-10-10 10:30:00,37.53,37.66,37.46,37.51,118397.0,36.7958,36.9233,36.7272,36.7762,118397.0
2024-10-10 11:00:00,37.51,37.83,37.48,37.7,98505.0,36.7762,37.09,36.7468,36.9625,98505.0
2024-10-10 11:30:00,37.7,37.83,37.63,37.8,44179.0,36.9625,37.09,36.8939,37.0606,44179.0
2024-10-10 12:00:00,37.81,37.92,37.78,37.87,57788.0,37.0704,37.1782,37.041,37.1292,57788.0
2024-10-10 12:30:00,37.86,37.9,37.78,37.84,39390.0,37.1194,37.1586,37.041,37.0998,39390.0
2024-10-10 13:00:00,37.83,37.83,37.64,37.75,59601.0,37.09,37.09,36.9037,37.0115,59601.0
2024-10-10 13:30:00,37.74,37.76,37.39,37.49,105354.0,37.0017,37.0213,36.6586,36.7566,105354.0
2024-10-10 14:00:00,37.49,37.54,37.32,37.49,67075.0,36.7566,36.8057,36.59,36.7566,67075.0
2024-10-10 14:30:00,37.48,37.57,37.39,37.43,70879.0,36.7468,36.8351,36.6586,36.6978,70879.0
2024-10-10 15:00:00,37.42,37.49,37.3,37.4,92168.0,36.688,36.7566,36.5703,36.6684,92168.0
2024-10-10 15:30:00,37.39,37.43,37.24,37.39,346231.0,36.6586,36.6978,36.5115,36.6586,346231.0
2024-10-11 09:30:00,37.1,37.49,37.04,37.12,112453.0,36.6166,37.0015,36.5573,36.6363,112453.0
2024-10-11 10:00:00,37.1,37.48,37.08,37.48,154864.0,36.6166,36.9916,36.5968,36.9916,154864.0
2024-10-11 10:30:00,37.46,37.71,37.41,37.58,110234.0,36.9719,37.2186,36.9225,37.0903,110234.0
2024-10-11 11:00:00,37.57,37.74,37.51,37.65,60249.0,37.0804,37.2482,37.0212,37.1594,60249.0
2024-10-11 11:30:00,37.66,37.83,37.66,37.79,40895.0,37.1693,37.337,37.1693,37.2976,40895.0
2024-10-11 12:00:00,37.78,37.83,37.58,37.66,58902.0,37.2877,37.337,37.0903,37.1693,58902.0
2024-10-11 12:30:00,37.65,37.77,37.6,37.66,56324.0,37.1594,37.2778,37.11,37.1693,56324.0
2024-10-11 13:00:00,37.67,37.68,37.55,37.62,27385.0,37.1791,37.189,37.0607,37.1298,27385.0
2024-10-11 13:30:00,37.61,37.65,37.57,37.62,37459.0,37.1199,37.1594,37.0804,37.1298,37459.0
2024-10-11 14:00:00,37.61,37.64,37.46,37.52,54829.0,37.1199,37.1495,36.9719,37.0311,54829.0
2024-10-11 14:30:00,37.52,37.55,37.45,37.5,37536.0,37.0311,37.0607,36.962,37.0113,37536.0
2024-10-11 15:00:00,37.5,37.51,37.38,37.42,58827.0,37.0113,37.0212,36.8929,36.9324,58827.0
2024-10-11 15:30:00,37.41,37.56,37.37,37.54,205439.0,36.9225,37.0706,36.883,37.0508,205439.0
2024-10-14 09:30:00,37.55,38.49,37.4,37.98,135302.0,37.0607,37.9884,36.9127,37.4851,135302.0
2024-10-14 10:00:00,38.02,38.61,38.01,38.45,158021.0,37.5246,38.1069,37.5147,37.949,158021.0
2024-10-14 10:30:00,38.47,38.6,38.35,38.48,64143.0,37.9687,38.097,37.8503,37.9786,64143.0
2024-10-14 11:00:00,38.48,38.69,38.43,38.54,101857.0,37.9786,38.1858,37.9292,38.0378,101857.0
2024-10-14 11:30:00,38.54,38.76,38.51,38.76,52908.0,38.0378,38.2549,38.0082,38.2549,52908.0
2024-10-14 12:00:00,38.76,39.06,38.64,39.01,128028.0,38.2549,38.551,38.1365,38.5017,128028.0
2024-10-14 12:30:00,38.99,38.99,38.82,38.91,37663.0,38.4819,38.4819,38.3141,38.403,37663.0
2024-10-14 13:00:00,38.9,39.13,38.82,38.88,127557.0,38.3931,38.6201,38.3141,38.3734,127557.0
2024-10-14 13:30:00,38.88,39.04,38.85,39.02,75704.0,38.3734,38.5313,38.3438,38.5115,75704.0
2024-10-14 14:00:00,39.02,39.23,38.99,39.16,59213.0,38.5115,38.7188,38.4819,38.6497,59213.0
2024-10-14 14:30:00,39.17,39.21,38.99,39.12,95789.0,38.6596,38.6991,38.4819,38.6102,95789.0
2024-10-14 15:00:00,39.12,39.32,39.12,39.31,88506.0,38.6102,38.8076,38.6102,38.7978,88506.0
2024-10-14 15:30:00,39.32,39.5,39.1,39.47,517258.0,38.8076,38.9853,38.5905,38.9557,517258.0
2024-10-15 09:30:00,40.4,41.42,40.3,40.34,490560.0,39.8736,40.8803,39.7749,39.8143,490560.0
2024-10-15 10:00:00,40.33,40.9,39.99,40.75,243196.0,39.8045,40.367,39.4689,40.219,243196.0
2024-10-15 10:30:00,40.78,40.87,40.18,40.44,154459.0,40.2486,40.3374,39.6564,39.913,154459.0
2024-10-15 11:00:00,40.44,40.51,40.01,40.17,86444.0,39.913,39.9821,39.4886,39.6466,86444.0
2024-10-15 11:30:00,40.18,40.2,39.57,39.71,92310.0,39.6564,39.6762,39.0544,39.1926,92310.0
2024-10-15 12:00:00,39.7,39.85,39.53,39.7,75313.0,39.1827,39.3307,39.0149,39.1827,75313.0
2024-10-15 12:30:00,39.69,39.69,39.45,39.46,89828.0,39.1728,39.1728,38.9359,38.9458,89828.0
2024-10-15 13:00:00,39.46,39.57,39.3,39.44,99735.0,38.9458,39.0544,38.7879,38.9261,99735.0
2024-10-15 13:30:00,39.44,39.69,39.38,39.5,152450.0,38.9261,39.1728,38.8669,38.9853,152450.0
2024-10-15 14:00:00,39.5,39.66,39.42,39.48,143679.0,38.9853,39.1432,38.9063,38.9655,143679.0
2024-10-15 14:30:00,39.49,39.65,39.39,39.6,141309.0,38.9754,39.1333,38.8767,39.084,141309.0
2024-10-15 15:00:00,39.6,39.75,39.42,39.43,139798.0,39.084,39.232,38.9063,38.9162,139798.0
2024-10-15 15:30:00,39.44,39.62,39.31,39.46,464477.0,38.9261,39.1037,38.7978,38.9458,464477.0
2024-10-16 09:30:00,39.93,39.93,39.17,39.34,108564.0,39.4097,39.4097,38.6596,38.8274,108564.0
2024-10-16 10:00:00,39.33,39.53,39.21,39.32,80074.0,38.8175,39.0149,38.6991,38.8076,80074.0
2024-10-16 10:30:00,39.33,39.64,39.32,39.49,94208.0,38.8175,39.1235,38.8076,38.9754,94208.0
2024-10-16 11:00:00,39.49,39.64,39.12,39.17,80687.0,38.9754,39.1235,38.6102,38.6596,80687.0
2024-10-16 11:30:00,39.16,39.37,39.16,39.25,51772.0,38.6497,38.857,38.6497,38.7385,51772.0
2024-10-16 12:00:00,39.24,39.27,39.05,39.05,54184.0,38.7287,38.7583,38.5412,38.5412,54184.0
2024-10-16 12:30:00,39.04,39.23,38.99,39.11,89587.0,38.5313,38.7188,38.4819,38.6004,89587.0
2024-10-16 13:00:00,39.09,39.09,38.87,38.97,90900.0,38.5806,38.5806,38.3635,38.4622,90900.0
2024-10-16 13:30:00,38.97,39.09,38.93,38.96,63657.0,38.4622,38.5806,38.4227,38.4523,63657.0
2024-10-16 14:00:00,38.95,39.2,38.89,38.92,85306.0,38.4425,38.6892,38.3832,38.4128,85306.0
2024-10-16 14:30:00,38.93,38.95,38.72,38.78,106836.0,38.4227,38.4425,38.2155,38.2747,106836.0
2024-10-16 15:00:00,38.78,38.81,38.63,38.7,113410.0,38.2747,38.3043,38.1266,38.1957,113410.0
2024-10-16 15:30:00,38.69,38.88,38.58,38.6,326606.0,38.1858,38.3734,38.0773,38.097,326606.0
2024-10-17 09:30:00,38.39,39.39,38.24,39.27,196085.0,37.8898,38.8767,37.7417,38.7583,196085.0
2024-10-17 10:00:00,39.3,39.39,38.86,38.94,80718.0,38.7879,38.8767,38.3536,38.4326,80718.0
2024-10-17 10:30:00,38.94,39.33,38.9,39.19,92676.0,38.4326,38.8175,38.3931,38.6793,92676.0
2024-10-17 11:00:00,39.15,39.18,39.02,39.17,38746.0,38.6398,38.6695,38.5115,38.6596,38746.0
2024-10-17 11:30:00,39.18,39.37,39.01,39.33,47977.0,38.6695,38.857,38.5017,38.8175,47977.0
2024-10-17 12:00:00,39.32,39.47,39.11,39.22,108228.0,38.8076,38.9557,38.6004,38.7089,108228.0
2024-10-17 12:30:00,39.25,39.31,38.98,39.1,170605.0,38.7385,38.7978,38.4721,38.5905,170605.0
2024-10-17 13:00:00,39.1,39.1,38.98,38.99,64352.0,38.5905,38.5905,38.4721,38.4819,64352.0
2024-10-17 13:30:00,38.98,39.31,38.9,39.26,92954.0,38.4721,38.7978,38.3931,38.7484,92954.0
2024-10-17 14:00:00,39.26,39.29,39.1,39.16,63544.0,38.7484,38.778,38.5905,38.6497,63544.0
2024-10-17 14:30:00,39.16,39.48,39.11,39.34,115874.0,38.6497,38.9655,38.6004,38.8274,115874.0
2024-10-17 15:00:00,39.34,39.38,39.23,39.23,95073.0,38.8274,38.8669,38.7188,38.7188,95073.0
2024-10-17 15:30:00,39.23,39.39,39.07,39.37,334115.0,38.7188,38.8767,38.5609,38.857,334115.0
2024-10-18 09:30:00,39.81,40.46,39.57,40.17,137980.0,39.2912,39.9328,39.0544,39.6466,137980.0
2024-10-18 10:00:00,40.18,40.18,39.77,40.09,58040.0,39.6564,39.6564,39.2518,39.5676,58040.0
2024-10-18 10:30:00,40.11,40.26,40.02,40.22,49404.0,39.5873,39.7354,39.4985,39.6959,49404.0
2024-10-18 11:00:00,40.2,40.2,39.95,39.98,45076.0,39.6762,39.6762,39.4294,39.459,45076.0
2024-10-18 11:30:00,39.96,39.96,39.76,39.89,48383.0,39.4393,39.4393,39.2419,39.3702,48383.0
2024-10-18 12:00:00,39.92,40.22,39.92,40.22,30021.0,39.3998,39.6959,39.3998,39.6959,30021.0
2024-10-18 12:30:00,40.22,40.22,40.09,40.12,28710.0,39.6959,39.6959,39.5676,39.5972,28710.0
2024-10-18 13:00:00,40.1,40.14,39.98,39.98,26280.0,39.5775,39.6169,39.459,39.459,26280.0
2024-10-18 13:30:00,40.0,40.06,39.96,40.0,25712.0,39.4788,39.538,39.4393,39.4788,25712.0
2024-10-18 14:00:00,40.0,40.1,39.88,39.88,33832.0,39.4788,39.5775,39.3603,39.3603,33832.0
2024-10-18 14:30:00,39.88,39.88,39.72,39.72,27943.0,39.3603,39.3603,39.2024,39.2024,27943.0
2024-10-18 15:00:00,39.71,39.82,39.69,39.78,46328.0,39.1926,39.3011,39.1728,39.2616,46328.0
2024-10-18 15:30:00,39.78,39.95,39.78,39.81,208448.0,39.2616,39.4294,39.2616,39.2912,208448.0
2024-10-21 09:30:00,39.83,40.8,39.83,40.57,209072.0,39.311,40.2683,39.311,40.0413,209072.0
2024-10-21 10:00:00,40.57,40.68,39.92,39.95,230053.0,40.0413,40.1499,39.3998,39.4294,230053.0
2024-10-21 10:30:00,39.97,40.07,39.7,39.9,133804.0,39.4492,39.5479,39.1827,39.3801,133804.0
2024-10-21 11:00:00,39.9,40.22,39.76,40.13,145507.0,39.3801,39.6959,39.2419,39.6071,145507.0
2024-10-21 11:30:00,40.15,40.62,40.14,40.58,97870.0,39.6268,40.0907,39.6169,40.0512,97870.0
2024-10-21 12:00:00,40.59,40.6,40.36,40.5,91051.0,40.0611,40.071,39.8341,39.9723,91051.0
2024-10-21 12:30:00,40.51,40.65,40.46,40.58,45678.0,39.9821,40.1203,39.9328,40.0512,45678.0
2024-10-21 13:00:00,40.6,40.95,40.58,40.87,100690.0,40.071,40.4164,40.0512,40.3374,100690.0
2024-10-21 13:30:00,40.86,40.93,40.72,40.8,131389.0,40.3276,40.3967,40.1894,40.2683,131389.0
2024-10-21 14:00:00,40.82,40.83,40.56,40.62,65858.0,40.2881,40.298,40.0315,40.0907,65858.0
2024-10-21 14:30:00,40.64,40.74,40.55,40.62,59561.0,40.1104,40.2091,40.0216,40.0907,59561.0
2024-10-21 15:00:00,40.62,40.92,40.61,40.91,98919.0,40.0907,40.3868,40.0808,40.3769,98919.0
2024-10-21 15:30:00,40.91,41.16,40.83,40.98,352762.0,40.3769,40.6237,40.298,40.446,352762.0
2024-10-22 09:30:00,40.38,40.51,38.93,39.16,314497.0,39.8538,39.9821,38.4227,38.6497,314497.0
2024-10-22 10:00:00,39.13,39.56,39.13,39.49,173681.0,38.6201,39.0445,38.6201,38.9754,173681.0
2024-10-22 10:30:00,39.49,39.62,39.39,39.57,172668.0,38.9754,39.1037,38.8767,39.0544,172668.0
2024-10-22 11:00:00,39.55,39.57,39.09,39.25,173211.0,39.0346,39.0544,38.5806,38.7385,173211.0
2024-10-22 11:30:00,39.24,39.54,39.11,39.33,94047.0,38.7287,39.0248,38.6004,38.8175,94047.0
2024-10-22 12:00:00,39.33,39.65,39.33,39.62,64040.0,38.8175,39.1333,38.8175,39.1037,64040.0
2024-10-22 12:30:00,39.61,39.64,39.17,39.17,145020.0,39.0939,39.1235,38.6596,38.6596,145020.0
2024-10-22 13:00:00,39.16,39.17,38.93,38.96,122942.0,38.6497,38.6596,38.4227,38.4523,122942.0
2024-10-22 13:30:00,38.95,39.35,38.92,39.33,107391.0,38.4425,38.8372,38.4128,38.8175,107391.0
2024-10-22 14:00:00,39.33,39.38,39.15,39.16,57898.0,38.8175,38.8669,38.6398,38.6497,57898.0
2024-10-22 14:30:00,39.16,39.17,38.85,38.87,129393.0,38.6497,38.6596,38.3438,38.3635,129393.0
2024-10-22 15:00:00,38.87,39.07,38.81,38.83,113181.0,38.3635,38.5609,38.3043,38.324,113181.0
2024-10-22 15:30:00,38.84,38.95,38.74,38.76,378346.0,38.3339,38.4425,38.2352,38.2549,378346.0
2024-10-23 09:30:00,38.74,38.85,38.29,38.33,93492.0,38.2352,38.3438,37.7911,37.8305,93492.0
2024-10-23 10:00:00,38.32,38.34,37.8,37.97,237716.0,37.8207,37.8404,37.3074,37.4752,237716.0
2024-10-23 10:30:00,37.96,37.98,37.55,37.61,112154.0,37.4654,37.4851,37.0607,37.1199,112154.0
2024-10-23 11:00:00,37.59,37.75,37.5,37.63,85326.0,37.1002,37.2581,37.0113,37.1397,85326.0
2024-10-23 11:30:00,37.67,37.88,37.61,37.77,57023.0,37.1791,37.3864,37.1199,37.2778,57023.0
2024-10-23 12:00:00,37.75,37.88,37.67,37.82,60811.0,37.2581,37.3864,37.1791,37.3272,60811.0
2024-10-23 12:30:00,37.8,37.82,37.64,37.66,43884.0,37.3074,37.3272,37.1495,37.1693,43884.0
2024-10-23 13:00:00,37.66,37.66,37.37,37.38,78884.0,37.1693,37.1693,36.883,36.8929,78884.0
2024-10-23 13:30:00,37.37,37.44,37.36,37.43,180716.0,36.883,36.9521,36.8732,36.9423,180716.0
2024-10-23 14:00:00,37.43,37.43,37.05,37.14,171214.0,36.9423,36.9423,36.5672,36.656,171214.0
2024-10-23 14:30:00,37.16,37.54,37.13,37.49,83053.0,36.6758,37.0508,36.6462,37.0015,83053.0
2024-10-23 15:00:00,37.47,37.87,37.42,37.84,95653.0,36.9817,37.3765,36.9324,37.3469,95653.0
2024-10-23 15:30:00,37.85,38.05,37.84,37.86,422853.0,37.3568,37.5542,37.3469,37.3667,422853.0
2024-10-24 09:30:00,37.64,38.15,37.5,37.66,248886.0,37.1495,37.6529,37.0113,37.1693,248886.0
2024-10-24 10:00:00,37.64,37.91,37.44,37.86,126103.0,37.1495,37.416,36.9521,37.3667,126103.0
2024-10-24 10:30:00,37.9,38.05,37.66,38.02,57725.0,37.4061,37.5542,37.1693,37.5246,57725.0
2024-10-24 11:00:00,38.04,38.14,37.77,37.8,58206.0,37.5443,37.643,37.2778,37.3074,58206.0
2024-10-24 11:30:00,37.78,37.78,37.53,37.56,41181.0,37.2877,37.2877,37.041,37.0706,41181.0
2024-10-24 12:00:00,37.55,37.56,37.25,37.28,85218.0,37.0607,37.0706,36.7646,36.7942,85218.0
2024-10-24 12:30:00,37.29,37.49,37.22,37.45,76342.0,36.8041,37.0015,36.735,36.962,76342.0
2024-10-24 13:00:00,37.42,37.54,37.33,37.45,69362.0,36.9324,37.0508,36.8436,36.962,69362.0
2024-10-24 13:30:00,37.45,37.45,37.24,37.25,92759.0,36.962,36.962,36.7547,36.7646,92759.0
2024-10-24 14:00:00,37.25,37.25,36.96,36.96,102149.0,36.7646,36.7646,36.4784,36.4784,102149.0
2024-10-24 14:30:00,36.98,37.05,36.9,37.04,77777.0,36.4981,36.5672,36.4192,36.5573,77777.0
2024-10-24 15:00:00,37.03,37.31,36.94,37.18,145788.0,36.5475,36.8238,36.4586,36.6955,145788.0
2024-10-24 15:30:00,37.19,37.31,37.11,37.28,297101.0,36.7054,36.8238,36.6264,36.7942,297101.0
2024-10-25 09:30:00,37.46,37.56,36.97,37.2,110982.0,36.9719,37.0706,36.4883,36.7153,110982.0
2024-10-25 10:00:00,37.22,37.56,37.21,37.56,113971.0,36.735,37.0706,36.7251,37.0706,113971.0
2024-10-25 10:30:00,37.53,37.56,37.32,37.36,37092.0,37.041,37.0706,36.8337,36.8732,37092.0
2024-10-25 11:00:00,37.35,37.4,37.13,37.17,45001.0,36.8633,36.9127,36.6462,36.6856,45001.0
2024-10-25 11:30:00,37.17,37.28,37.17,37.25,36486.0,36.6856,36.7942,36.6856,36.7646,36486.0
2024-10-25 12:00:00,37.25,37.39,37.2,37.24,54085.0,36.7646,36.9028,36.7153,36.7547,54085.0
2024-10-25 12:30:00,37.25,37.26,36.97,37.0,86408.0,36.7646,36.7745,36.4883,36.5179,86408.0
2024-10-25 13:00:00,37.01,37.11,36.92,36.99,62766.0,36.5277,36.6264,36.4389,36.508,62766.0
2024-10-25 13:30:00,36.95,36.96,36.77,36.87,65588.0,36.4685,36.4784,36.2909,36.3896,65588.0
2024-10-25 14:00:00,36.85,36.89,36.68,36.7,98027.0,36.3698,36.4093,36.202,36.2218,98027.0
2024-10-25 14:30:00,36.69,36.92,36.67,36.74,120582.0,36.2119,36.4389,36.1922,36.2613,120582.0
2024-10-25 15:00:00,36.74,36.84,36.7,36.73,65663.0,36.2613,36.3599,36.2218,36.2514,65663.0
2024-10-25 15:30:00,36.73,36.93,36.68,36.73,336850.0,36.2514,36.4488,36.202,36.2514,336850.0
2024-10-28 09:30:00,36.86,37.42,36.75,37.09,208138.0,36.3797,36.9324,36.2711,36.6067,208138.0
2024-10-28 10:00:00,37.11,37.77,36.91,37.76,135686.0,36.6264,37.2778,36.429,37.268,135686.0
2024-10-28 10:30:00,37.74,37.82,37.35,37.41,88774.0,37.2482,37.3272,36.8633,36.9225,88774.0
2024-10-28 11:00:00,37.41,37.53,37.04,37.08,85031.0,36.9225,37.041,36.5573,36.5968,85031.0
2024-10-28 11:30:00,37.07,37.14,37.05,37.07,64384.0,36.587,36.656,36.5672,36.587,64384.0
2024-10-28 12:00:00,37.07,37.14,37.0,37.06,50119.0,36.587,36.656,36.5179,36.5771,50119.0
2024-10-28 12:30:00,37.05,37.05,36.86,36.95,81108.0,36.5672,36.5672,36.3797,36.4685,81108.0
2024-10-28 13:00:00,36.98,37.22,36.85,37.2,110779.0,36.4981,36.735,36.3698,36.7153,110779.0
2024-10-28 13:30:00,37.2,37.28,37.17,37.25,50384.0,36.7153,36.7942,36.6856,36.7646,50384.0
2024-10-28 14:00:00,37.24,37.38,37.14,37.29,78913.0,36.7547,36.8929,36.656,36.8041,78913.0
2024-10-28 14:30:00,37.29,37.57,37.29,37.54,78434.0,36.8041,37.0804,36.8041,37.0508,78434.0
2024-10-28 15:00:00,37.54,37.69,37.51,37.59,73535.0,37.0508,37.1989,37.0212,37.1002,73535.0
2024-10-28 15:30:00,37.57,37.57,37.09,37.09,466291.0,37.0804,37.0804,36.6067,36.6067,466291.0
2024-10-29 09:30:00,36.89,36.92,36.52,36.79,110938.0,36.4093,36.4389,36.0441,36.3106,110938.0
2024-10-29 10:00:00,36.78,37.09,36.67,36.94,181928.0,36.3007,36.6067,36.1922,36.4586,181928.0
2024-10-29 10:30:00,36.93,36.98,36.44,36.48,120692.0,36.4488,36.4981,35.9652,36.0046,120692.0
2024-10-29 11:00:00,36.49,36.57,36.29,36.35,181815.0,36.0145,36.0935,35.8171,35.8763,181815.0
2024-10-29 11:30:00,36.34,36.44,36.29,36.37,110462.0,35.8665,35.9652,35.8171,35.8961,110462.0
2024-10-29 12:00:00,36.37,36.41,36.29,36.29,73310.0,35.8961,35.9356,35.8171,35.8171,73310.0
2024-10-29 12:30:00,36.3,36.37,36.13,36.34,192556.0,35.827,35.8961,35.6592,35.8665,192556.0
2024-10-29 13:00:00,36.35,36.37,36.17,36.26,75841.0,35.8763,35.8961,35.6987,35.7875,75841.0
2024-10-29 13:30:00,36.25,36.31,36.05,36.31,179964.0,35.7776,35.8369,35.5802,35.8369,179964.0
2024-10-29 14:00:00,36.3,36.32,36.15,36.18,76404.0,35.827,35.8467,35.6789,35.7085,76404.0
2024-10-29 14:30:00,36.17,36.43,36.16,36.38,131953.0,35.6987,35.9553,35.6888,35.9059,131953.0
2024-10-29 15:00:00,36.38,36.39,36.21,36.22,131191.0,35.9059,35.9158,35.7382,35.748,131191.0
2024-10-29 15:30:00,36.21,36.3,35.83,35.85,483635.0,35.7382,35.827,35.3631,35.3828,483635.0
2024-10-30 09:30:00,36.08,36.94,35.87,36.91,263125.0,35.6099,36.4586,35.4026,36.429,263125.0
2024-10-30 10:00:00,36.92,37.11,36.86,37.01,234914.0,36.4389,36.6264,36.3797,36.5277,234914.0
2024-10-30 10:30:00,37.01,37.11,36.9,37.05,199895.0,36.5277,36.6264,36.4192,36.5672,199895.0
2024-10-30 11:00:00,37.06,37.07,36.68,36.69,102379.0,36.5771,36.587,36.202,36.2119,102379.0
2024-10-30 11:30:00,36.69,36.74,36.57,36.58,56103.0,36.2119,36.2613,36.0935,36.1033,56103.0
2024-10-30 12:00:00,36.58,36.58,36.39,36.4,53932.0,36.1033,36.1033,35.9158,35.9257,53932.0
2024-10-30 12:30:00,36.4,36.41,36.26,36.31,64632.0,35.9257,35.9356,35.7875,35.8369,64632.0
2024-10-30 13:00:00,36.32,36.35,36.13,36.14,87000.0,35.8467,35.8763,35.6592,35.6691,87000.0
2024-10-30 13:30:00,36.12,36.12,35.9,36.01,136636.0,35.6493,35.6493,35.4322,35.5408,136636.0
2024-10-30 14:00:00,36.02,36.1,35.96,35.99,97374.0,35.5506,35.6296,35.4914,35.521,97374.0
2024-10-30 14:30:00,35.98,35.98,35.84,35.87,123562.0,35.5112,35.5112,35.373,35.4026,123562.0
2024-10-30 15:00:00,35.86,35.9,35.79,35.88,149155.0,35.3927,35.4322,35.3236,35.4125,149155.0
2024-10-30 15:30:00,35.89,36.03,35.77,35.95,418631.0,35.4223,35.5605,35.3039,35.4815,418631.0
2024-10-31 09:30:00,36.0,36.15,35.61,35.99,142531.0,35.5309,35.6789,35.146,35.521,142531.0
2024-10-31 10:00:00,36.03,36.06,35.62,35.69,83530.0,35.5605,35.5901,35.1558,35.2249,83530.0
2024-10-31 10:30:00,35.69,35.89,35.65,35.81,58783.0,35.2249,35.4223,35.1855,35.3434,58783.0
2024-10-31 11:00:00,35.8,35.92,35.73,35.74,62305.0,35.3335,35.4519,35.2644,35.2743,62305.0
2024-10-31 11:30:00,35.75,35.8,35.61,35.78,115187.0,35.2842,35.3335,35.146,35.3138,115187.0
2024-10-31 12:00:00,35.78,36.0,35.74,35.83,166780.0,35.3138,35.5309,35.2743,35.3631,166780.0
2024-10-31 12:30:00,35.82,35.83,35.59,35.68,135020.0,35.3532,35.3631,35.1262,35.2151,135020.0
2024-10-31 13:00:00,35.69,35.82,35.69,35.78,42593.0,35.2249,35.3532,35.2249,35.3138,42593.0
2024-10-31 13:30:00,35.78,35.81,35.63,35.7,71843.0,35.3138,35.3434,35.1657,35.2348,71843.0
2024-10-31 14:00:00,35.7,35.89,35.68,35.88,115583.0,35.2348,35.4223,35.2151,35.4125,115583.0
2024-10-31 14:30:00,35.88,35.96,35.75,35.95,77290.0,35.4125,35.4914,35.2842,35.4815,77290.0
2024-10-31 15:00:00,35.95,36.15,35.94,36.02,120444.0,35.4815,35.6789,35.4717,35.5506,120444.0
2024-10-31 15:30:00,36.02,36.03,35.69,35.69,344966.0,35.5506,35.5605,35.2249,35.2249,344966.0
2024-11-01 09:30:00,35.8,36.19,35.73,35.97,166640.0,35.3335,35.7184,35.2644,35.5013,166640.0
2024-11-01 10:00:00,36.03,36.4,35.88,36.38,150149.0,35.5605,35.9257,35.4125,35.9059,150149.0
2024-11-01 10:30:00,36.4,36.41,36.06,36.23,68865.0,35.9257,35.9356,35.5901,35.7579,68865.0
2024-11-01 11:00:00,36.22,36.22,35.82,35.91,68612.0,35.748,35.748,35.3532,35.4421,68612.0
2024-11-01 11:30:00,35.92,35.97,35.78,35.86,70063.0,35.4519,35.5013,35.3138,35.3927,70063.0
2024-11-01 12:00:00,35.85,36.05,35.85,35.9,49621.0,35.3828,35.5802,35.3828,35.4322,49621.0
2024-11-01 12:30:00,35.88,35.94,35.84,35.88,47906.0,35.4125,35.4717,35.373,35.4125,47906.0
2024-11-01 13:00:00,35.89,36.05,35.87,35.98,38244.0,35.4223,35.5802,35.4026,35.5112,38244.0
2024-11-01 13:30:00,35.98,35.98,35.61,35.76,132471.0,35.5112,35.5112,35.146,35.294,132471.0
2024-11-01 14:00:00,35.76,36.08,35.75,36.0,121512.0,35.294,35.6099,35.2842,35.5309,121512.0
2024-11-01 14:30:00,36.0,36.09,35.94,36.09,95271.0,35.5309,35.6197,35.4717,35.6197,95271.0
2024-11-01 15:00:00,36.09,36.17,36.05,36.12,112196.0,35.6197,35.6987,35.5802,35.6493,112196.0
2024-11-01 15:30:00,36.11,36.34,36.08,36.27,352804.0,35.6395,35.8665,35.6099,35.7974,352804.0
2024-11-04 09:30:00,36.35,38.26,36.31,38.23,507061.0,35.8763,37.7614,35.8369,37.7318,507061.0
2024-11-04 10:00:00,38.2,38.94,38.17,38.9,349641.0,37.7022,38.4326,37.6726,38.3931,349641.0
2024-11-04 10:30:00,38.87,38.88,38.34,38.43,143916.0,38.3635,38.3734,37.8404,37.9292,143916.0
2024-11-04 11:00:00,38.44,38.48,38.24,38.3,93554.0,37.9391,37.9786,37.7417,37.8009,93554.0
2024-11-04 11:30:00,38.27,38.49,38.12,38.13,204098.0,37.7713,37.9884,37.6233,37.6331,204098.0
2024-11-04 12:00:00,38.13,38.32,37.94,38.19,109725.0,37.6331,37.8207,37.4456,37.6924,109725.0
2024-11-04 12:30:00,38.2,38.23,37.98,38.01,42659.0,37.7022,37.7318,37.4851,37.5147,42659.0
2024-11-04 13:00:00,38.02,38.02,37.73,37.8,46454.0,37.5246,37.5246,37.2384,37.3074,46454.0
2024-11-04 13:30:00,37.8,37.91,37.77,37.78,59352.0,37.3074,37.416,37.2778,37.2877,59352.0
2024-11-04 14:00:00,37.79,37.81,37.58,37.58,96665.0,37.2976,37.3173,37.0903,37.0903,96665.0
2024-11-04 14:30:00,37.58,37.8,37.54,37.72,112333.0,37.0903,37.3074,37.0508,37.2285,112333.0
2024-11-04 15:00:00,37.71,37.86,37.5,37.5,100183.0,37.2186,37.3667,37.0113,37.0113,100183.0
2024-11-04 15:30:00,37.5,37.52,37.28,37.47,409737.0,37.0113,37.0311,36.7942,36.9817,409737.0
2024-11-05 09:30:00,37.25,37.95,37.25,37.95,111797.0,36.7646,37.4555,36.7646,37.4555,111797.0
2024-11-05 10:00:00,37.95,38.07,37.67,37.79,69515.0,37.4555,37.5739,37.1791,37.2976,69515.0
2024-11-05 10:30:00,37.81,38.18,37.76,37.85,68370.0,37.3173,37.6825,37.268,37.3568,68370.0
2024-11-05 11:00:00,37.84,37.93,37.76,37.8,56596.0,37.3469,37.4357,37.268,37.3074,56596.0
2024-11-05 11:30:00,37.81,38.05,37.73,38.0,71750.0,37.3173,37.5542,37.2384,37.5048,71750.0
2024-11-05 12:00:00,38.0,38.06,37.92,38.05,35919.0,37.5048,37.5641,37.4259,37.5542,35919.0
2024-11-05 12:30:00,38.06,38.19,38.06,38.16,51238.0,37.5641,37.6924,37.5641,37.6627,51238.0
2024-11-05 13:00:00,38.16,38.28,38.13,38.25,57530.0,37.6627,37.7812,37.6331,37.7516,57530.0
2024-11-05 13:30:00,38.25,38.34,38.19,38.25,58563.0,37.7516,37.8404,37.6924,37.7516,58563.0
2024-11-05 14:00:00,38.25,38.4,38.24,38.36,54664.0,37.7516,37.8996,37.7417,37.8601,54664.0
2024-11-05 14:30:00,38.35,38.41,38.28,38.29,61361.0,37.8503,37.9095,37.7812,37.7911,61361.0
2024-11-05 15:00:00,38.29,38.4,38.26,38.27,66531.0,37.7911,37.8996,37.7614,37.7713,66531.0
2024-11-05 15:30:00,38.27,38.27,38.1,38.15,314970.0,37.7713,37.7713,37.6035,37.6529,314970.0
2024-11-06 09:30:00,38.78,38.98,37.88,38.36,113429.0,38.2747,38.4721,37.3864,37.8601,113429.0
2024-11-06 10:00:00,38.33,38.71,38.27,38.33,59344.0,37.8305,38.2056,37.7713,37.8305,59344.0
2024-11-06 10:30:00,38.3,38.55,38.01,38.35,51908.0,37.8009,38.0477,37.5147,37.8503,51908.0
2024-11-06 11:00:00,38.4,38.74,38.27,38.7,53485.0,37.8996,38.2352,37.7713,38.1957,53485.0
2024-11-06 11:30:00,38.71,39.03,38.55,39.02,152389.0,38.2056,38.5214,38.0477,38.5115,152389.0
2024-11-06 12:00:00,39.0,39.0,38.65,38.9,64096.0,38.4918,38.4918,38.1464,38.3931,64096.0
2024-11-06 12:30:00,38.9,39.17,38.9,39.11,91133.0,38.3931,38.6596,38.3931,38.6004,91133.0
2024-11-06 13:00:00,39.13,39.22,39.03,39.11,76249.0,38.6201,38.7089,38.5214,38.6004,76249.0
2024-11-06 13:30:00,39.11,39.17,39.01,39.03,66323.0,38.6004,38.6596,38.5017,38.5214,66323.0
2024-11-06 14:00:00,39.03,39.3,39.03,39.29,58371.0,38.5214,38.7879,38.5214,38.778,58371.0
2024-11-06 14:30:00,39.29,39.33,39.08,39.09,50079.0,38.778,38.8175,38.5708,38.5806,50079.0
2024-11-06 15:00:00,39.09,39.15,38.95,39.1,52809.0,38.5806,38.6398,38.4425,38.5905,52809.0
2024-11-06 15:30:00,39.1,39.16,38.77,38.85,313212.0,38.5905,38.6497,38.2648,38.3438,313212.0
2024-11-07 09:30:00,39.0,39.14,38.53,38.9,82463.0,38.4918,38.63,38.0279,38.3931,82463.0
2024-11-07 10:00:00,38.9,39.12,38.74,38.91,45284.0,38.3931,38.6102,38.2352,38.403,45284.0
2024-11-07 10:30:00,38.94,39.27,38.94,39.15,48086.0,38.4326,38.7583,38.4326,38.6398,48086.0
2024-11-07 11:00:00,39.14,39.22,38.95,39.02,63091.0,38.63,38.7089,38.4425,38.5115,63091.0
2024-11-07 11:30:00,39.05,39.17,38.96,39.07,32097.0,38.5412,38.6596,38.4523,38.5609,32097.0
2024-11-07 12:00:00,39.07,39.23,38.88,39.05,39168.0,38.5609,38.7188,38.3734,38.5412,39168.0
2024-11-07 12:30:00,39.06,39.1,38.78,38.84,35473.0,38.551,38.5905,38.2747,38.3339,35473.0
2024-11-07 13:00:00,38.85,39.0,38.78,38.91,46661.0,38.3438,38.4918,38.2747,38.403,46661.0
2024-11-07 13:30:00,38.9,39.25,38.89,39.07,42558.0,38.3931,38.7385,38.3832,38.5609,42558.0
2024-11-07 14:00:00,39.05,39.17,38.84,38.84,38655.0,38.5412,38.6596,38.3339,38.3339,38655.0
2024-11-07 14:30:00,38.86,39.09,38.86,39.04,49228.0,38.3536,38.5806,38.3536,38.5313,49228.0
2024-11-07 15:00:00,39.04,39.26,38.97,38.97,75574.0,38.5313,38.7484,38.4622,38.4622,75574.0
2024-11-07 15:30:00,38.97,39.05,38.83,38.98,333109.0,38.4622,38.5412,38.324,38.4721,333109.0
2024-11-08 09:30:00,38.57,38.74,37.94,38.16,183312.0,38.0674,38.2352,37.4456,37.6627,183312.0
2024-11-08 10:00:00,38.16,38.23,37.56,37.61,148709.0,37.6627,37.7318,37.0706,37.1199,148709.0
2024-11-08 10:30:00,37.58,37.7,37.31,37.69,134622.0,37.0903,37.2087,36.8238,37.1989,134622.0
2024-11-08 11:00:00,37.7,38.05,37.69,37.85,173821.0,37.2087,37.5542,37.1989,37.3568,173821.0
2024-11-08 11:30:00,37.87,38.19,37.77,38.13,64984.0,37.3765,37.6924,37.2778,37.6331,64984.0
2024-11-08 12:00:00,38.11,38.28,37.9,37.96,100809.0,37.6134,37.7812,37.4061,37.4654,100809.0
2024-11-08 12:30:00,37.94,37.95,37.66,37.72,85143.0,37.4456,37.4555,37.1693,37.2285,85143.0
2024-11-08 13:00:00,37.71,37.73,37.48,37.5,116468.0,37.2186,37.2384,36.9916,37.0113,116468.0
2024-11-08 13:30:00,37.48,37.65,37.41,37.63,86602.0,36.9916,37.1594,36.9225,37.1397,86602.0
2024-11-08 14:00:00,37.63,37.73,37.53,37.65,81057.0,37.1397,37.2384,37.041,37.1594,81057.0
2024-11-08 14:30:00,37.65,37.82,37.62,37.75,64465.0,37.1594,37.3272,37.1298,37.2581,64465.0
2024-11-08 15:00:00,37.75,37.79,37.62,37.74,93660.0,37.2581,37.2976,37.1298,37.2482,93660.0
2024-11-08 15:30:00,37.75,37.91,37.63,37.91,554047.0,37.2581,37.416,37.1397,37.416,554047.0
2024-11-11 09:30:00,38.01,39.71,38.01,39.56,238106.0,37.5147,39.1926,37.5147,39.0445,238106.0
2024-11-11 10:00:00,39.56,39.62,39.04,39.09,122248.0,39.0445,39.1037,38.5313,38.5806,122248.0
2024-11-11 10:30:00,39.1,39.18,39.0,39.13,46893.0,38.5905,38.6695,38.4918,38.6201,46893.0
2024-11-11 11:00:00,39.13,39.21,38.93,39.03,45304.0,38.6201,38.6991,38.4227,38.5214,45304.0
2024-11-11 11:30:00,39.02,39.06,38.82,38.93,47576.0,38.5115,38.551,38.3141,38.4227,47576.0
2024-11-11 12:00:00,38.93,39.07,38.93,39.01,76790.0,38.4227,38.5609,38.4227,38.5017,76790.0
2024-11-11 12:30:00,39.01,39.22,39.01,39.1,57829.0,38.5017,38.7089,38.5017,38.5905,57829.0
2024-11-11 13:00:00,39.07,39.2,38.97,39.18,59839.0,38.5609,38.6892,38.4622,38.6695,59839.0
2024-11-11 13:30:00,39.17,39.7,39.16,39.66,103539.0,38.6596,39.1827,38.6497,39.1432,103539.0
2024-11-11 14:00:00,39.68,39.9,39.66,39.88,87701.0,39.1629,39.3801,39.1432,39.3603,87701.0
2024-11-11 14:30:00,39.87,40.17,39.82,40.16,108630.0,39.3505,39.6466,39.3011,39.6367,108630.0
2024-11-11 15:00:00,40.17,40.21,39.98,40.1,90210.0,39.6466,39.686,39.459,39.5775,90210.0
2024-11-11 15:30:00,40.1,40.6,40.05,40.56,589696.0,39.5775,40.071,39.5281,40.0315,589696.0
2024-11-12 09:30:00,40.0,40.55,39.65,40.4,146715.0,39.4788,40.0216,39.1333,39.8736,146715.0
2024-11-12 10:00:00,40.36,40.49,39.75,39.78,72489.0,39.8341,39.9624,39.232,39.2616,72489.0
2024-11-12 10:30:00,39.76,40.28,39.75,40.03,80562.0,39.2419,39.7551,39.232,39.5084,80562.0
2024-11-12 11:00:00,40.04,40.05,39.73,39.8,62104.0,39.5183,39.5281,39.2123,39.2814,62104.0
2024-11-12 11:30:00,39.78,40.09,39.73,39.93,54410.0,39.2616,39.5676,39.2123,39.4097,54410.0
2024-11-12 12:00:00,39.92,39.96,39.75,39.75,32637.0,39.3998,39.4393,39.232,39.232,32637.0
2024-11-12 12:30:00,39.75,39.85,39.67,39.69,45312.0,39.232,39.3307,39.1531,39.1728,45312.0
2024-11-12 13:00:00,39.67,39.82,39.67,39.76,60082.0,39.1531,39.3011,39.1531,39.2419,60082.0
2024-11-12 13:30:00,39.77,39.87,39.74,39.76,46501.0,39.2518,39.3505,39.2222,39.2419,46501.0
2024-11-12 14:00:00,39.75,39.82,39.74,39.75,43881.0,39.232,39.3011,39.2222,39.232,43881.0
2024-11-12 14:30:00,39.75,39.76,39.53,39.59,85277.0,39.232,39.2419,39.0149,39.0741,85277.0
2024-11-12 15:00:00,39.57,39.94,39.57,39.92,74350.0,39.0544,39.4196,39.0544,39.3998,74350.0
2024-11-12 15:30:00,39.94,40.12,39.77,39.91,315442.0,39.4196,39.5972,39.2518,39.3899,315442.0
2024-11-13 09:30:00,40.29,41.36,40.07,41.33,194327.0,39.765,40.8211,39.5479,40.7914,194327.0
2024-11-13 10:00:00,41.36,41.36,40.71,41.06,161694.0,40.8211,40.8211,40.1795,40.525,161694.0
2024-11-13 10:30:00,41.06,41.28,40.95,41.15,86825.0,40.525,40.7421,40.4164,40.6138,86825.0
2024-11-13 11:00:00,41.16,41.26,40.86,40.98,101404.0,40.6237,40.7224,40.3276,40.446,101404.0
2024-11-13 11:30:00,40.96,41.17,40.65,41.07,148594.0,40.4263,40.6335,40.1203,40.5348,148594.0
2024-11-13 12:00:00,41.05,41.11,40.91,40.93,75511.0,40.5151,40.5743,40.3769,40.3967,75511.0
2024-11-13 12:30:00,40.94,41.1,40.85,41.08,75204.0,40.4065,40.5644,40.3177,40.5447,75204.0
2024-11-13 13:00:00,41.09,41.36,40.98,41.35,127093.0,40.5546,40.8211,40.446,40.8112,127093.0
2024-11-13 13:30:00,41.35,41.46,41.24,41.33,136266.0,40.8112,40.9197,40.7026,40.7914,136266.0
2024-11-13 14:00:00,41.34,41.39,41.24,41.27,88143.0,40.8013,40.8507,40.7026,40.7322,88143.0
2024-11-13 14:30:00,41.27,41.27,40.99,40.99,121554.0,40.7322,40.7322,40.4559,40.4559,121554.0
2024-11-13 15:00:00,40.99,41.33,40.95,41.31,155428.0,40.4559,40.7914,40.4164,40.7717,155428.0
2024-11-13 15:30:00,41.31,41.31,40.89,40.93,662680.0,40.7717,40.7717,40.3572,40.3967,662680.0
2024-11-14 09:30:00,43.49,45.46,42.04,44.54,1580192.0,42.9233,44.8676,41.4922,43.9596,1580192.0
2024-11-14 10:00:00,44.61,44.82,43.68,43.83,626635.0,44.0287,44.236,43.1108,43.2589,626635.0
2024-11-14 10:30:00,43.87,44.17,42.82,43.04,374703.0,43.2983,43.5944,42.262,42.4792,374703.0
2024-11-14 11:00:00,43.05,43.28,42.5,42.52,353478.0,42.489,42.716,41.9462,41.9659,353478.0
2024-11-14 11:30:00,42.52,42.62,41.69,41.7,352347.0,41.9659,42.0646,41.1468,41.1566,352347.0
2024-11-14 12:00:00,41.72,41.94,41.43,41.9,219421.0,41.1764,41.3935,40.8901,41.354,219421.0
2024-11-14 12:30:00,41.91,42.45,41.79,42.4,142650.0,41.3639,41.8968,41.2454,41.8475,142650.0
2024-11-14 13:00:00,42.39,42.88,42.35,42.66,167477.0,41.8376,42.3212,41.7982,42.1041,167477.0
2024-11-14 13:30:00,42.66,43.0,42.63,42.79,162469.0,42.1041,42.4397,42.0745,42.2324,162469.0
2024-11-14 14:00:00,42.8,42.92,41.85,41.94,214048.0,42.2423,42.3607,41.3047,41.3935,214048.0
2024-11-14 14:30:00,41.94,42.13,41.9,41.97,163884.0,41.3935,41.581,41.354,41.4231,163884.0
2024-11-14 15:00:00,41.95,42.0,41.65,41.87,381320.0,41.4034,41.4527,41.1073,41.3244,381320.0
2024-11-14 15:30:00,41.86,41.87,41.09,41.15,843304.0,41.3145,41.3244,40.5546,40.6138,843304.0
2024-11-15 09:30:00,40.27,41.12,38.46,38.8,737960.0,39.7453,40.5842,37.9588,38.2944,737960.0
2024-11-15 10:00:00,38.82,38.91,38.18,38.31,459916.0,38.3141,38.403,37.6825,37.8108,459916.0
2024-11-15 10:30:00,38.33,38.4,37.51,37.7,299929.0,37.8305,37.8996,37.0212,37.2087,299929.0
2024-11-15 11:00:00,37.71,38.19,37.41,37.58,381696.0,37.2186,37.6924,36.9225,37.0903,381696.0
2024-11-15 11:30:00,37.55,38.39,37.48,38.32,236056.0,37.0607,37.8898,36.9916,37.8207,236056.0
2024-11-15 12:00:00,38.33,38.41,38.05,38.24,273968.0,37.8305,37.9095,37.5542,37.7417,273968.0
2024-11-15 12:30:00,38.22,38.34,38.01,38.25,122567.0,37.722,37.8404,37.5147,37.7516,122567.0
2024-11-15 13:00:00,38.24,38.27,37.96,38.23,149988.0,37.7417,37.7713,37.4654,37.7318,149988.0
2024-11-15 13:30:00,38.21,38.34,37.85,37.89,132914.0,37.7121,37.8404,37.3568,37.3963,132914.0
2024-11-15 14:00:00,37.92,38.29,37.83,38.15,116225.0,37.4259,37.7911,37.337,37.6529,116225.0
2024-11-15 14:30:00,38.16,38.37,38.02,38.2,143005.0,37.6627,37.87,37.5246,37.7022,143005.0
2024-11-15 15:00:00,38.2,38.48,38.02,38.05,235154.0,37.7022,37.9786,37.5246,37.5542,235154.0
2024-11-15 15:30:00,38.06,38.26,37.64,37.66,818580.0,37.5641,37.7614,37.1495,37.1693,818580.0
2024-11-18 09:30:00,37.56,38.75,37.55,38.31,312458.0,37.0706,38.2451,37.0607,37.8108,312458.0
2024-11-18 10:00:00,38.33,38.68,38.17,38.5,221117.0,37.8305,38.176,37.6726,37.9983,221117.0
2024-11-18 10:30:00,38.49,38.8,38.44,38.59,170138.0,37.9884,38.2944,37.9391,38.0871,170138.0
2024-11-18 11:00:00,38.59,38.71,38.51,38.54,112046.0,38.0871,38.2056,38.0082,38.0378,112046.0
2024-11-18 11:30:00,38.55,38.91,38.54,38.82,170495.0,38.0477,38.403,38.0378,38.3141,170495.0
2024-11-18 12:00:00,38.84,39.0,38.64,38.84,131868.0,38.3339,38.4918,38.1365,38.3339,131868.0
2024-11-18 12:30:00,38.85,39.39,38.8,39.3,98962.0,38.3438,38.8767,38.2944,38.7879,98962.0
2024-11-18 13:00:00,39.29,39.65,39.24,39.65,104170.0,38.778,39.1333,38.7287,39.1333,104170.0
2024-11-18 13:30:00,39.67,39.92,39.64,39.89,92260.0,39.1531,39.3998,39.1235,39.3702,92260.0
2024-11-18 14:00:00,39.88,39.98,39.73,39.83,119754.0,39.3603,39.459,39.2123,39.311,119754.0
2024-11-18 14:30:00,39.84,40.11,39.62,39.97,144316.0,39.3209,39.5873,39.1037,39.4492,144316.0
2024-11-18 15:00:00,39.97,40.11,39.91,40.07,173920.0,39.4492,39.5873,39.3899,39.5479,173920.0
2024-11-18 15:30:00,40.07,40.19,39.9,40.09,433070.0,39.5479,39.6663,39.3801,39.5676,433070.0
2024-11-19 09:30:00,39.34,39.53,38.38,39.05,159226.0,38.8274,39.0149,37.8799,38.5412,159226.0
2024-11-19 10:00:00,39.06,39.35,38.96,39.17,136414.0,38.551,38.8372,38.4523,38.6596,136414.0
2024-11-19 10:30:00,39.18,39.61,39.1,39.54,92401.0,38.6695,39.0939,38.5905,39.0248,92401.0
2024-11-19 11:00:00,39.54,39.62,39.07,39.24,106546.0,39.0248,39.1037,38.5609,38.7287,106546.0
2024-11-19 11:30:00,39.25,39.27,38.82,38.85,79594.0,38.7385,38.7583,38.3141,38.3438,79594.0
2024-11-19 12:00:00,38.85,38.93,38.65,38.81,88491.0,38.3438,38.4227,38.1464,38.3043,88491.0
2024-11-19 12:30:00,38.83,38.95,38.77,38.81,82197.0,38.324,38.4425,38.2648,38.3043,82197.0
2024-11-19 13:00:00,38.81,38.85,38.57,38.68,80538.0,38.3043,38.3438,38.0674,38.176,80538.0
2024-11-19 13:30:00,38.68,38.76,38.64,38.69,94871.0,38.176,38.2549,38.1365,38.1858,94871.0
2024-11-19 14:00:00,38.69,38.87,38.59,38.64,224258.0,38.1858,38.3635,38.0871,38.1365,224258.0
2024-11-19 14:30:00,38.64,38.67,38.17,38.2,133402.0,38.1365,38.1661,37.6726,37.7022,133402.0
2024-11-19 15:00:00,38.2,38.48,38.11,38.48,144663.0,37.7022,37.9786,37.6134,37.9786,144663.0
2024-11-19 15:30:00,38.49,38.67,38.41,38.48,278170.0,37.9884,38.1661,37.9095,37.9786,278170.0
2024-11-20 09:30:00,38.89,39.55,38.82,39.16,202591.0,38.3832,39.0346,38.3141,38.6497,202591.0
2024-11-20 10:00:00,39.16,39.43,38.41,38.5,91848.0,38.6497,38.9162,37.9095,37.9983,91848.0
2024-11-20 10:30:00,38.48,38.74,38.4,38.54,82835.0,37.9786,38.2352,37.8996,38.0378,82835.0
2024-11-20 11:00:00,38.5,38.5,38.01,38.1,81387.0,37.9983,37.9983,37.5147,37.6035,81387.0
2024-11-20 11:30:00,38.1,38.38,37.96,38.24,60449.0,37.6035,37.8799,37.4654,37.7417,60449.0
2024-11-20 12:00:00,38.23,38.32,38.12,38.18,74340.0,37.7318,37.8207,37.6233,37.6825,74340.0
2024-11-20 12:30:00,38.17,38.29,38.01,38.02,43478.0,37.6726,37.7911,37.5147,37.5246,43478.0
2024-11-20 13:00:00,38.02,38.15,37.99,38.03,41615.0,37.5246,37.6529,37.495,37.5344,41615.0
2024-11-20 13:30:00,38.05,38.39,38.01,38.35,87395.0,37.5542,37.8898,37.5147,37.8503,87395.0
2024-11-20 14:00:00,38.36,38.4,38.13,38.37,48433.0,37.8601,37.8996,37.6331,37.87,48433.0
2024-11-20 14:30:00,38.37,38.55,38.35,38.44,59757.0,37.87,38.0477,37.8503,37.9391,59757.0
2024-11-20 15:00:00,38.45,38.54,38.33,38.54,103745.0,37.949,38.0378,37.8305,38.0378,103745.0
2024-11-20 15:30:00,38.54,38.82,38.54,38.62,461936.0,38.0378,38.3141,38.0378,38.1168,461936.0
2024-11-21 09:30:00,38.63,38.79,38.21,38.26,124514.0,38.1266,38.2845,37.7121,37.7614,124514.0
2024-11-21 10:00:00,38.31,38.83,38.19,38.6,334816.0,37.8108,38.324,37.6924,38.097,334816.0
2024-11-21 10:30:00,38.6,38.98,38.58,38.75,167000.0,38.097,38.4721,38.0773,38.2451,167000.0
2024-11-21 11:00:00,38.75,38.81,38.57,38.77,47379.0,38.2451,38.3043,38.0674,38.2648,47379.0
2024-11-21 11:30:00,38.79,38.94,38.49,38.53,325179.0,38.2845,38.4326,37.9884,38.0279,325179.0
2024-11-21 12:00:00,38.52,38.77,38.52,38.67,50376.0,38.0181,38.2648,38.0181,38.1661,50376.0
2024-11-21 12:30:00,38.67,38.71,38.46,38.5,34031.0,38.1661,38.2056,37.9588,37.9983,34031.0
2024-11-21 13:00:00,38.51,38.75,38.51,38.56,55738.0,38.0082,38.2451,38.0082,38.0575,55738.0
2024-11-21 13:30:00,38.57,38.7,38.5,38.6,48923.0,38.0674,38.1957,37.9983,38.097,48923.0
2024-11-21 14:00:00,38.63,38.63,38.42,38.49,65883.0,38.1266,38.1266,37.9194,37.9884,65883.0
2024-11-21 14:30:00,38.49,38.63,38.42,38.57,68210.0,37.9884,38.1266,37.9194,38.0674,68210.0
2024-11-21 15:00:00,38.56,38.65,38.49,38.55,59632.0,38.0575,38.1464,37.9884,38.0477,59632.0
2024-11-21 15:30:00,38.55,38.75,38.42,38.69,264844.0,38.0477,38.2451,37.9194,38.1858,264844.0
2024-11-22 09:30:00,38.7,39.62,38.68,39.47,374151.0,38.1957,39.1037,38.176,38.9557,374151.0
2024-11-22 10:00:00,39.47,40.29,39.34,40.16,285802.0,38.9557,39.765,38.8274,39.6367,285802.0
2024-11-22 10:30:00,40.14,40.4,39.91,40.35,111385.0,39.6169,39.8736,39.3899,39.8242,111385.0
2024-11-22 11:00:00,40.36,40.54,40.14,40.25,95042.0,39.8341,40.0117,39.6169,39.7255,95042.0
2024-11-22 11:30:00,40.28,40.31,40.17,40.27,59461.0,39.7551,39.7847,39.6466,39.7453,59461.0
2024-11-22 12:00:00,40.29,40.45,40.22,40.27,53215.0,39.765,39.9229,39.6959,39.7453,53215.0
2024-11-22 12:30:00,40.27,40.75,40.19,40.66,68595.0,39.7453,40.219,39.6663,40.1302,68595.0
2024-11-22 13:00:00,40.66,40.71,40.47,40.47,75769.0,40.1302,40.1795,39.9426,39.9426,75769.0
2024-11-22 13:30:00,40.48,40.56,40.36,40.38,73631.0,39.9525,40.0315,39.8341,39.8538,73631.0
2024-11-22 14:00:00,40.37,40.38,40.1,40.29,60739.0,39.844,39.8538,39.5775,39.765,60739.0
2024-11-22 14:30:00,40.3,40.34,40.21,40.21,46590.0,39.7749,39.8143,39.686,39.686,46590.0
2024-11-22 15:00:00,40.21,40.25,40.08,40.24,86378.0,39.686,39.7255,39.5577,39.7156,86378.0
2024-11-22 15:30:00,40.26,40.88,40.14,40.81,307880.0,39.7354,40.3473,39.6169,40.2782,307880.0
2024-11-25 09:30:00,41.76,42.91,41.39,42.55,312065.0,41.2158,42.3509,40.8507,41.9955,312065.0
2024-11-25 10:00:00,42.59,43.67,42.48,43.63,268742.0,42.035,43.101,41.9265,43.0615,268742.0
2024-11-25 10:30:00,43.63,43.73,43.49,43.66,152603.0,43.0615,43.1602,42.9233,43.0911,152603.0
2024-11-25 11:00:00,43.63,43.74,43.42,43.57,126991.0,43.0615,43.17,42.8542,43.0023,126991.0
2024-11-25 11:30:00,43.61,43.61,42.9,42.99,136519.0,43.0417,43.0417,42.341,42.4298,136519.0
2024-11-25 12:00:00,43.05,43.05,42.55,42.63,58906.0,42.489,42.489,41.9955,42.0745,58906.0
2024-11-25 12:30:00,42.64,42.95,42.64,42.85,50716.0,42.0844,42.3903,42.0844,42.2916,50716.0
2024-11-25 13:00:00,42.87,43.16,42.87,43.14,48798.0,42.3114,42.5976,42.3114,42.5779,48798.0
2024-11-25 13:30:00,43.17,43.38,43.09,43.29,144366.0,42.6075,42.8147,42.5285,42.7259,144366.0
2024-11-25 14:00:00,43.31,43.44,43.14,43.24,36129.0,42.7456,42.8739,42.5779,42.6766,36129.0
2024-11-25 14:30:00,43.21,43.34,43.13,43.27,40146.0,42.6469,42.7753,42.568,42.7062,40146.0
2024-11-25 15:00:00,43.24,43.47,43.14,43.42,77041.0,42.6766,42.9036,42.5779,42.8542,77041.0
2024-11-25 15:30:00,43.44,43.62,43.21,43.43,425107.0,42.8739,43.0516,42.6469,42.8641,425107.0
2024-11-26 09:30:00,42.29,43.57,42.22,43.13,229845.0,41.7389,43.0023,41.6698,42.568,229845.0
2024-11-26 10:00:00,43.06,43.8,43.01,43.33,176221.0,42.4989,43.2293,42.4496,42.7654,176221.0
2024-11-26 10:30:00,43.33,43.33,42.84,42.86,84466.0,42.7654,42.7654,42.2818,42.3015,84466.0
2024-11-26 11:00:00,42.9,42.92,42.41,42.65,43037.0,42.341,42.3607,41.8574,42.0942,43037.0
2024-11-26 11:30:00,42.64,42.8,42.49,42.75,44769.0,42.0844,42.2423,41.9363,42.1929,44769.0
2024-11-26 12:00:00,42.69,43.05,42.63,43.05,33976.0,42.1337,42.489,42.0745,42.489,33976.0
2024-11-26 12:30:00,43.04,43.41,42.97,43.39,40538.0,42.4792,42.8443,42.4101,42.8246,40538.0
2024-11-26 13:00:00,43.41,43.57,43.18,43.22,51089.0,42.8443,43.0023,42.6173,42.6568,51089.0
2024-11-26 13:30:00,43.19,43.4,43.1,43.22,36558.0,42.6272,42.8345,42.5384,42.6568,36558.0
2024-11-26 14:00:00,43.22,43.33,43.15,43.18,20104.0,42.6568,42.7654,42.5877,42.6173,20104.0
2024-11-26 14:30:00,43.18,43.4,43.09,43.25,45072.0,42.6173,42.8345,42.5285,42.6864,45072.0
2024-11-26 15:00:00,43.23,43.52,43.18,43.36,67972.0,42.6667,42.9529,42.6173,42.795,67972.0
2024-11-26 15:30:00,43.36,43.93,43.18,43.84,421687.0,42.795,43.3576,42.6173,43.2687,421687.0
2024-11-27 09:30:00,44.1,44.79,44.0,44.04,113773.0,43.5253,44.2064,43.4266,43.4661,113773.0
2024-11-27 10:00:00,44.0,44.15,43.55,43.66,63179.0,43.4266,43.5747,42.9825,43.0911,63179.0
2024-11-27 10:30:00,43.65,43.69,43.31,43.57,59296.0,43.0812,43.1207,42.7456,43.0023,59296.0
2024-11-27 11:00:00,43.54,43.96,43.45,43.9,60315.0,42.9726,43.3872,42.8838,43.328,60315.0
2024-11-27 11:30:00,43.86,44.07,43.83,43.96,63722.0,43.2885,43.4957,43.2589,43.3872,63722.0
2024-11-27 12:00:00,43.95,44.12,43.92,44.12,55254.0,43.3773,43.5451,43.3477,43.5451,55254.0
2024-11-27 12:30:00,44.14,44.37,44.08,44.35,57393.0,43.5648,43.7918,43.5056,43.7721,57393.0
2024-11-27 13:00:00,44.36,44.54,44.36,44.48,32225.0,43.782,43.9596,43.782,43.9004,32225.0
2024-11-27 13:30:00,44.48,44.59,44.4,44.59,48151.0,43.9004,44.009,43.8214,44.009,48151.0
2024-11-27 14:00:00,44.58,44.78,44.52,44.64,75049.0,43.9991,44.1965,43.9399,44.0583,75049.0
2024-11-27 14:30:00,44.64,44.87,44.64,44.77,50623.0,44.0583,44.2853,44.0583,44.1866,50623.0
2024-11-27 15:00:00,44.78,44.88,44.52,44.78,97614.0,44.1965,44.2952,43.9399,44.1965,97614.0
2024-11-27 15:30:00,44.76,44.81,44.43,44.44,422677.0,44.1767,44.2261,43.851,43.8609,422677.0
2024-11-29 09:30:00,44.03,44.06,41.04,41.19,499597.0,43.4563,43.4859,40.5052,40.6533,499597.0
2024-11-29 10:00:00,41.19,42.24,41.01,42.01,472255.0,40.6533,41.6896,40.4756,41.4626,472255.0
2024-11-29 10:30:00,42.01,42.15,41.44,41.95,209142.0,41.4626,41.6008,40.9,41.4034,209142.0
2024-11-29 11:00:00,41.9,42.02,41.56,41.56,90425.0,41.354,41.4725,41.0184,41.0184,90425.0
2024-11-29 11:30:00,41.59,41.6,41.22,41.29,180378.0,41.0481,41.0579,40.6829,40.752,180378.0
2024-11-29 12:00:00,41.25,41.64,41.25,41.48,129059.0,40.7125,41.0974,40.7125,40.9395,129059.0
2024-11-29 12:30:00,41.48,41.91,41.35,41.35,432593.0,40.9395,41.3639,40.8112,40.8112,432593.0
2024-12-02 09:30:00,41.98,42.57,41.41,42.57,166918.0,41.433,42.0153,40.8704,42.0153,166918.0
2024-12-02 10:00:00,42.55,42.56,42.06,42.4,100608.0,41.9955,42.0054,41.5119,41.8475,100608.0
2024-12-02 10:30:00,42.37,42.92,42.24,42.45,130720.0,41.8179,42.3607,41.6896,41.8968,130720.0
2024-12-02 11:00:00,42.49,42.49,42.11,42.34,63636.0,41.9363,41.9363,41.5613,41.7883,63636.0
2024-12-02 11:30:00,42.38,42.48,42.18,42.48,73676.0,41.8278,41.9265,41.6304,41.9265,73676.0
2024-12-02 12:00:00,42.46,42.78,42.38,42.7,65943.0,41.9067,42.2225,41.8278,42.1436,65943.0
2024-12-02 12:30:00,42.7,43.26,42.59,43.26,79855.0,42.1436,42.6963,42.035,42.6963,79855.0
2024-12-02 13:00:00,43.23,43.28,43.0,43.18,88141.0,42.6667,42.716,42.4397,42.6173,88141.0
2024-12-02 13:30:00,43.18,43.26,42.8,42.82,79829.0,42.6173,42.6963,42.2423,42.262,79829.0
2024-12-02 14:00:00,42.84,42.88,42.5,42.54,52097.0,42.2818,42.3212,41.9462,41.9857,52097.0
2024-12-02 14:30:00,42.54,42.6,42.46,42.5,82606.0,41.9857,42.0449,41.9067,41.9462,82606.0
2024-12-02 15:00:00,42.5,42.68,42.41,42.53,112457.0,41.9462,42.1239,41.8574,41.9758,112457.0
2024-12-02 15:30:00,42.52,42.86,42.47,42.58,419421.0,41.9659,42.3015,41.9166,42.0252,419421.0
2024-12-03 09:30:00,42.45,42.86,41.66,41.68,76816.0,41.8968,42.3015,41.1171,41.1369,76816.0
2024-12-03 10:00:00,41.82,42.31,41.53,42.28,56631.0,41.2751,41.7587,40.9888,41.7291,56631.0
2024-12-03 10:30:00,42.28,42.41,42.14,42.18,36304.0,41.7291,41.8574,41.5909,41.6304,36304.0
2024-12-03 11:00:00,42.18,42.24,41.88,41.98,48119.0,41.6304,41.6896,41.3343,41.433,48119.0
2024-12-03 11:30:00,41.94,42.15,41.94,42.15,25583.0,41.3935,41.6008,41.3935,41.6008,25583.0
2024-12-03 12:00:00,42.15,42.4,42.13,42.25,46171.0,41.6008,41.8475,41.581,41.6995,46171.0
2024-12-03 12:30:00,42.26,42.28,42.12,42.14,17802.0,41.7093,41.7291,41.5711,41.5909,17802.0
2024-12-03 13:00:00,42.12,42.39,42.07,42.35,39762.0,41.5711,41.8376,41.5218,41.7982,39762.0
2024-12-03 13:30:00,42.38,42.51,42.31,42.34,37022.0,41.8278,41.9561,41.7587,41.7883,37022.0
2024-12-03 14:00:00,42.37,42.57,42.36,42.5,40148.0,41.8179,42.0153,41.808,41.9462,40148.0
2024-12-03 14:30:00,42.5,42.74,42.49,42.62,39158.0,41.9462,42.1831,41.9363,42.0646,39158.0
2024-12-03 15:00:00,42.62,42.73,42.55,42.65,40594.0,42.0646,42.1732,41.9955,42.0942,40594.0
2024-12-03 15:30:00,42.66,42.81,42.5,42.67,467724.0,42.1041,42.2522,41.9462,42.114,467724.0
2024-12-04 09:30:00,42.38,42.78,42.22,42.58,44253.0,41.8278,42.2225,41.6698,42.0252,44253.0
2024-12-04 10:00:00,42.57,42.97,42.43,42.91,46176.0,42.0153,42.4101,41.8771,42.3509,46176.0
2024-12-04 10:30:00,42.91,43.79,42.89,43.72,79386.0,42.3509,43.2194,42.3311,43.1503,79386.0
2024-12-04 11:00:00,43.74,44.38,43.71,44.33,126846.0,43.17,43.8017,43.1404,43.7523,126846.0
2024-12-04 11:30:00,44.33,44.77,44.22,44.77,74506.0,43.7523,44.1866,43.6438,44.1866,74506.0
2024-12-04 12:00:00,44.8,44.86,44.56,44.71,149838.0,44.2162,44.2754,43.9794,44.1274,149838.0
2024-12-04 12:30:00,44.71,44.77,44.58,44.75,64827.0,44.1274,44.1866,43.9991,44.1669,64827.0
2024-12-04 13:00:00,44.73,44.73,44.38,44.41,85654.0,44.1471,44.1471,43.8017,43.8313,85654.0
2024-12-04 13:30:00,44.45,44.45,44.18,44.3,47103.0,43.8708,43.8708,43.6043,43.7227,47103.0
2024-12-04 14:00:00,44.27,44.29,43.88,44.09,58901.0,43.6931,43.7129,43.3082,43.5155,58901.0
2024-12-04 14:30:00,44.08,44.17,43.91,43.91,51889.0,43.5056,43.5944,43.3378,43.3378,51889.0
2024-12-04 15:00:00,43.93,44.25,43.9,44.09,77366.0,43.3576,43.6734,43.328,43.5155,77366.0
2024-12-04 15:30:00,44.07,44.43,43.95,43.96,456893.0,43.4957,43.851,43.3773,43.3872,456893.0
2024-12-05 09:30:00,44.23,44.75,43.56,44.7,150067.0,43.6537,44.1669,42.9924,44.1175,150067.0
2024-12-05 10:00:00,44.63,44.73,43.67,43.94,84374.0,44.0484,44.1471,43.101,43.3674,84374.0
2024-12-05 10:30:00,43.9,44.2,43.81,43.96,102810.0,43.328,43.624,43.2391,43.3872,102810.0
2024-12-05 11:00:00,43.96,44.1,43.76,43.96,69062.0,43.3872,43.5253,43.1898,43.3872,69062.0
2024-12-05 11:30:00,44.0,44.28,43.75,44.21,91949.0,43.4266,43.703,43.1799,43.6339,91949.0
2024-12-05 12:00:00,44.23,44.27,43.89,44.15,80415.0,43.6537,43.6931,43.3181,43.5747,80415.0
2024-12-05 12:30:00,44.16,44.33,44.05,44.08,37570.0,43.5846,43.7523,43.476,43.5056,37570.0
2024-12-05 13:00:00,44.12,44.28,44.08,44.2,42355.0,43.5451,43.703,43.5056,43.624,42355.0
2024-12-05 13:30:00,44.21,44.43,44.07,44.34,82859.0,43.6339,43.851,43.4957,43.7622,82859.0
2024-12-05 14:00:00,44.32,44.44,44.22,44.28,68210.0,43.7425,43.8609,43.6438,43.703,68210.0
2024-12-05 14:30:00,44.26,44.56,44.22,44.47,100776.0,43.6833,43.9794,43.6438,43.8905,100776.0
2024-12-05 15:00:00,44.45,44.46,44.05,44.12,81009.0,43.8708,43.8807,43.476,43.5451,81009.0
2024-12-05 15:30:00,44.12,44.13,43.62,43.62,398787.0,43.5451,43.555,43.0516,43.0516,398787.0
2024-12-06 09:30:00,44.02,44.79,43.96,44.27,79496.0,43.4464,44.2064,43.3872,43.6931,79496.0
2024-12-06 10:00:00,44.27,44.49,43.95,44.49,61733.0,43.6931,43.9103,43.3773,43.9103,61733.0
2024-12-06 10:30:00,44.47,44.74,44.31,44.36,80197.0,43.8905,44.157,43.7326,43.782,80197.0
2024-12-06 11:00:00,44.35,44.42,44.17,44.34,44516.0,43.7721,43.8412,43.5944,43.7622,44516.0
2024-12-06 11:30:00,44.33,44.98,44.31,44.84,100188.0,43.7523,44.3939,43.7326,44.2557,100188.0
2024-12-06 12:00:00,44.84,44.89,44.44,44.5,65549.0,44.2557,44.3051,43.8609,43.9201,65549.0
2024-12-06 12:30:00,44.49,45.03,44.49,44.95,68905.0,43.9103,44.4432,43.9103,44.3643,68905.0
2024-12-06 13:00:00,44.99,45.05,44.71,44.84,84267.0,44.4037,44.463,44.1274,44.2557,84267.0
2024-12-06 13:30:00,44.83,45.05,44.79,44.88,52194.0,44.2458,44.463,44.2064,44.2952,52194.0
2024-12-06 14:00:00,44.84,44.89,44.68,44.75,53556.0,44.2557,44.3051,44.0978,44.1669,53556.0
2024-12-06 14:30:00,44.73,44.89,44.61,44.74,70178.0,44.1471,44.3051,44.0287,44.157,70178.0
2024-12-06 15:00:00,44.74,44.89,44.61,44.79,92959.0,44.157,44.3051,44.0287,44.2064,92959.0
2024-12-06 15:30:00,44.79,45.24,44.74,44.99,511833.0,44.2064,44.6505,44.157,44.4037,511833.0
2024-12-09 09:30:00,45.45,46.29,45.27,46.22,152300.0,44.8578,45.6868,44.6801,45.6177,152300.0
2024-12-09 10:00:00,46.26,47.7,46.25,47.49,278273.0,45.6572,47.0784,45.6473,46.8712,278273.0
2024-12-09 10:30:00,47.51,48.37,47.48,48.03,282453.0,46.8909,47.7397,46.8613,47.4041,282453.0
2024-12-09 11:00:00,48.03,48.54,47.93,48.54,216660.0,47.4041,47.9075,47.3054,47.9075,216660.0
2024-12-09 11:30:00,48.54,48.7,48.04,48.53,325405.0,47.9075,48.0654,47.414,47.8976,325405.0
2024-12-09 12:00:00,48.54,48.79,48.43,48.71,152076.0,47.9075,48.1542,47.7989,48.0753,152076.0
2024-12-09 12:30:00,48.7,48.95,48.46,48.91,150260.0,48.0654,48.3121,47.8285,48.2727,150260.0
2024-12-09 13:00:00,48.87,48.87,48.09,48.33,101007.0,48.2332,48.2332,47.4634,47.7002,101007.0
2024-12-09 13:30:00,48.3,48.43,48.13,48.27,90829.0,47.6706,47.7989,47.5028,47.641,90829.0
2024-12-09 14:00:00,48.27,48.36,47.95,48.18,126968.0,47.641,47.7298,47.3252,47.5522,126968.0
2024-12-09 14:30:00,48.22,48.29,48.06,48.18,95213.0,47.5917,47.6607,47.4337,47.5522,95213.0
2024-12-09 15:00:00,48.18,48.18,47.66,47.79,141909.0,47.5522,47.5522,47.039,47.1673,141909.0
2024-12-09 15:30:00,47.8,47.86,47.35,47.46,580256.0,47.1771,47.2364,46.733,46.8416,580256.0
2024-12-10 09:30:00,47.31,47.65,46.05,46.05,134174.0,46.6935,47.0291,45.4499,45.4499,134174.0
2024-12-10 10:00:00,46.14,46.74,45.91,46.7,100040.0,45.5388,46.1309,45.3118,46.0915,100040.0
2024-12-10 10:30:00,46.7,46.7,46.17,46.25,100786.0,46.0915,46.0915,45.5684,45.6473,100786.0
2024-12-10 11:00:00,46.15,47.39,46.07,47.31,100292.0,45.5486,46.7725,45.4697,46.6935,100292.0
2024-12-10 11:30:00,47.31,47.39,46.97,47.08,55554.0,46.6935,46.7725,46.3579,46.4665,55554.0
2024-12-10 12:00:00,47.04,47.31,46.82,46.97,37094.0,46.427,46.6935,46.2099,46.3579,37094.0
2024-12-10 12:30:00,46.98,47.4,46.94,47.36,36097.0,46.3678,46.7823,46.3283,46.7429,36097.0
2024-12-10 13:00:00,47.36,47.36,46.94,47.07,38549.0,46.7429,46.7429,46.3283,46.4566,38549.0
2024-12-10 13:30:00,47.07,47.19,46.89,47.01,43502.0,46.4566,46.5751,46.279,46.3974,43502.0
2024-12-10 14:00:00,47.03,47.2,46.94,47.1,39181.0,46.4172,46.585,46.3283,46.4863,39181.0
2024-12-10 14:30:00,47.09,47.3,46.98,47.28,70994.0,46.4764,46.6836,46.3678,46.6639,70994.0
2024-12-10 15:00:00,47.28,47.34,47.03,47.07,73937.0,46.6639,46.7231,46.4172,46.4566,73937.0
2024-12-10 15:30:00,47.05,47.14,46.82,47.03,336143.0,46.4369,46.5257,46.2099,46.4172,336143.0
2024-12-11 09:30:00,47.07,47.48,46.04,46.04,54413.0,46.4566,46.8613,45.4401,45.4401,54413.0
2024-12-11 10:00:00,46.24,46.38,45.69,45.83,34964.0,45.6375,45.7756,45.0946,45.2328,34964.0
2024-12-11 10:30:00,45.79,46.05,45.7,45.84,27993.0,45.1933,45.4499,45.1045,45.2427,27993.0
2024-12-11 11:00:00,45.81,45.91,45.53,45.68,34122.0,45.2131,45.3118,44.9367,45.0848,34122.0
2024-12-11 11:30:00,45.64,46.02,45.64,45.85,44350.0,45.0453,45.4203,45.0453,45.2525,44350.0
2024-12-11 12:00:00,45.85,46.12,45.85,46.03,26329.0,45.2525,45.519,45.2525,45.4302,26329.0
2024-12-11 12:30:00,46.07,46.21,45.96,45.99,27339.0,45.4697,45.6079,45.3611,45.3907,27339.0
2024-12-11 13:00:00,46.01,46.06,45.65,45.77,68518.0,45.4105,45.4598,45.0551,45.1736,68518.0
2024-12-11 13:30:00,45.74,45.74,45.34,45.35,37382.0,45.144,45.144,44.7492,44.7591,37382.0
2024-12-11 14:00:00,45.36,45.7,45.22,45.55,44081.0,44.7689,45.1045,44.6308,44.9565,44081.0
2024-12-11 14:30:00,45.54,45.83,45.47,45.8,42385.0,44.9466,45.2328,44.8775,45.2032,42385.0
2024-12-11 15:00:00,45.8,45.98,45.51,45.97,42767.0,45.2032,45.3808,44.917,45.371,42767.0
2024-12-11 15:30:00,45.97,46.0,45.45,45.56,248625.0,45.371,45.4006,44.8578,44.9663,248625.0
2024-12-12 09:30:00,45.33,45.64,43.9,44.13,111727.0,44.7393,45.0453,43.328,43.555,111727.0
2024-12-12 10:00:00,44.09,44.18,43.51,43.6,117385.0,43.5155,43.6043,42.943,43.0319,117385.0
2024-12-12 10:30:00,43.62,43.63,42.92,43.31,197783.0,43.0516,43.0615,42.3607,42.7456,197783.0
2024-12-12 11:00:00,43.27,43.44,43.16,43.42,104611.0,42.7062,42.8739,42.5976,42.8542,104611.0
2024-12-12 11:30:00,43.44,43.44,43.05,43.32,92982.0,42.8739,42.8739,42.489,42.7555,92982.0
2024-12-12 12:00:00,43.29,43.82,43.26,43.82,54600.0,42.7259,43.249,42.6963,43.249,54600.0
2024-12-12 12:30:00,43.77,44.01,43.67,43.77,25928.0,43.1996,43.4365,43.101,43.1996,25928.0
2024-12-12 13:00:00,43.78,43.95,43.6,43.79,54461.0,43.2095,43.3773,43.0319,43.2194,54461.0
2024-12-12 13:30:00,43.87,43.87,43.52,43.65,57170.0,43.2983,43.2983,42.9529,43.0812,57170.0
2024-12-12 14:00:00,43.64,43.81,43.55,43.61,39459.0,43.0713,43.2391,42.9825,43.0417,39459.0
2024-12-12 14:30:00,43.6,43.74,43.47,43.57,33724.0,43.0319,43.17,42.9036,43.0023,33724.0
2024-12-12 15:00:00,43.54,43.82,43.44,43.77,55156.0,42.9726,43.249,42.8739,43.1996,55156.0
2024-12-12 15:30:00,43.77,44.12,43.68,44.01,312541.0,43.1996,43.5451,43.1108,43.4365,312541.0
2024-12-13 09:30:00,43.74,44.0,42.95,43.03,32580.0,43.17,43.4266,42.3903,42.4693,32580.0
2024-12-13 10:00:00,43.03,43.39,42.91,43.27,91102.0,42.4693,42.8246,42.3509,42.7062,91102.0
2024-12-13 10:30:00,43.27,43.39,43.05,43.33,27500.0,42.7062,42.8246,42.489,42.7654,27500.0
2024-12-13 11:00:00,43.31,43.61,43.25,43.59,27218.0,42.7456,43.0417,42.6864,43.022,27218.0
2024-12-13 11:30:00,43.62,43.74,43.58,43.6,27808.0,43.0516,43.17,43.0121,43.0319,27808.0
2024-12-13 12:00:00,43.6,43.64,43.25,43.33,22751.0,43.0319,43.0713,42.6864,42.7654,22751.0
2024-12-13 12:30:00,43.36,43.38,43.16,43.31,24347.0,42.795,42.8147,42.5976,42.7456,24347.0
2024-12-13 13:00:00,43.29,43.29,43.01,43.15,42942.0,42.7259,42.7259,42.4496,42.5877,42942.0
2024-12-13 13:30:00,43.11,43.32,43.06,43.23,25423.0,42.5482,42.7555,42.4989,42.6667,25423.0
2024-12-13 14:00:00,43.23,43.43,43.21,43.43,32502.0,42.6667,42.8641,42.6469,42.8641,32502.0
2024-12-13 14:30:00,43.4,43.88,43.38,43.84,53920.0,42.8345,43.3082,42.8147,43.2687,53920.0
2024-12-13 15:00:00,43.83,44.11,43.83,43.99,65670.0,43.2589,43.5352,43.2589,43.4168,65670.0
2024-12-13 15:30:00,43.98,44.15,43.75,43.88,242492.0,43.4069,43.5747,43.1799,43.3082,242492.0
2024-12-16 09:30:00,43.56,43.98,43.4,43.66,87755.0,42.9924,43.4069,42.8345,43.0911,87755.0
2024-12-16 10:00:00,43.73,45.5,43.72,45.41,184455.0,43.1602,44.9071,43.1503,44.8183,184455.0
2024-12-16 10:30:00,45.36,45.77,45.24,45.54,81217.0,44.7689,45.1736,44.6505,44.9466,81217.0
2024-12-16 11:00:00,45.54,45.54,45.07,45.23,92202.0,44.9466,44.9466,44.4827,44.6406,92202.0
2024-12-16 11:30:00,45.23,45.29,45.0,45.28,51794.0,44.6406,44.6998,44.4136,44.69,51794.0
2024-12-16 12:00:00,45.23,45.23,44.42,44.45,53166.0,44.6406,44.6406,43.8412,43.8708,53166.0
2024-12-16 12:30:00,44.48,44.56,44.15,44.23,62605.0,43.9004,43.9794,43.5747,43.6537,62605.0
2024-12-16 13:00:00,44.27,44.3,43.95,43.97,34582.0,43.6931,43.7227,43.3773,43.397,34582.0
2024-12-16 13:30:00,44.01,44.17,43.94,44.04,40659.0,43.4365,43.5944,43.3674,43.4661,40659.0
2024-12-16 14:00:00,44.08,44.27,44.03,44.04,31768.0,43.5056,43.6931,43.4563,43.4661,31768.0
2024-12-16 14:30:00,44.03,44.28,43.93,44.27,32468.0,43.4563,43.703,43.3576,43.6931,32468.0
2024-12-16 15:00:00,44.25,44.43,44.13,44.14,60735.0,43.6734,43.851,43.555,43.5648,60735.0
2024-12-16 15:30:00,44.12,44.15,43.84,43.98,191476.0,43.5451,43.5747,43.2687,43.4069,191476.0
2024-12-17 09:30:00,43.53,44.3,43.37,43.58,67665.0,42.9628,43.7227,42.8049,43.0121,67665.0
2024-12-17 10:00:00,43.52,43.7,43.38,43.4,29466.0,42.9529,43.1306,42.8147,42.8345,29466.0
2024-12-17 10:30:00,43.33,43.48,43.22,43.38,25366.0,42.7654,42.9134,42.6568,42.8147,25366.0
2024-12-17 11:00:00,43.39,43.67,43.36,43.57,32764.0,42.8246,43.101,42.795,43.0023,32764.0
2024-12-17 11:30:00,43.54,43.64,43.42,43.51,20024.0,42.9726,43.0713,42.8542,42.943,20024.0
2024-12-17 12:00:00,43.55,43.81,43.5,43.72,31150.0,42.9825,43.2391,42.9332,43.1503,31150.0
2024-12-17 12:30:00,43.69,44.08,43.69,44.08,17190.0,43.1207,43.5056,43.1207,43.5056,17190.0
2024-12-17 13:00:00,44.05,44.49,44.05,44.25,31065.0,43.476,43.9103,43.476,43.6734,31065.0
2024-12-17 13:30:00,44.28,44.35,44.07,44.34,28486.0,43.703,43.7721,43.4957,43.7622,28486.0
2024-12-17 14:00:00,44.36,44.48,44.33,44.38,31392.0,43.782,43.9004,43.7523,43.8017,31392.0
2024-12-17 14:30:00,44.38,44.38,44.13,44.19,36633.0,43.8017,43.8017,43.555,43.6142,36633.0
2024-12-17 15:00:00,44.23,44.42,44.19,44.4,57790.0,43.6537,43.8412,43.6142,43.8214,57790.0
2024-12-17 15:30:00,44.42,44.59,44.23,44.46,355221.0,43.8412,44.009,43.6537,43.8807,355221.0
2024-12-18 09:30:00,44.6,45.32,44.27,45.1,78482.0,44.0188,44.7294,43.6931,44.5123,78482.0
2024-12-18 10:00:00,45.18,45.22,44.51,44.62,68874.0,44.5913,44.6308,43.93,44.0386,68874.0
2024-12-18 10:30:00,44.69,44.82,44.34,44.48,30622.0,44.1077,44.236,43.7622,43.9004,30622.0
2024-12-18 11:00:00,44.54,44.64,44.44,44.63,27157.0,43.9596,44.0583,43.8609,44.0484,27157.0
2024-12-18 11:30:00,44.57,44.83,44.43,44.55,28161.0,43.9892,44.2458,43.851,43.9695,28161.0
2024-12-18 12:00:00,44.46,44.85,44.46,44.77,30645.0,43.8807,44.2656,43.8807,44.1866,30645.0
2024-12-18 12:30:00,44.77,44.77,44.39,44.48,30755.0,44.1866,44.1866,43.8116,43.9004,30755.0
2024-12-18 13:00:00,44.45,44.61,44.42,44.55,26520.0,43.8708,44.0287,43.8412,43.9695,26520.0
2024-12-18 13:30:00,44.52,44.64,44.49,44.62,32777.0,43.9399,44.0583,43.9103,44.0386,32777.0
2024-12-18 14:00:00,44.61,44.9,43.94,43.98,85175.0,44.0287,44.3149,43.3674,43.4069,85175.0
2024-12-18 14:30:00,43.97,44.2,43.7,43.8,118659.0,43.397,43.624,43.1306,43.2293,118659.0
2024-12-18 15:00:00,43.8,44.04,43.21,43.57,104556.0,43.2293,43.4661,42.6469,43.0023,104556.0
2024-12-18 15:30:00,43.58,43.6,42.92,42.99,336356.0,43.0121,43.0319,42.3607,42.4298,336356.0
2024-12-19 09:30:00,43.45,44.16,42.5,42.97,119543.0,42.8838,43.5846,41.9462,42.4101,119543.0
2024-12-19 10:00:00,42.91,42.92,41.49,41.49,124636.0,42.3509,42.3607,40.9494,40.9494,124636.0
2024-12-19 10:30:00,41.49,41.63,41.17,41.39,58728.0,40.9494,41.0875,40.6335,40.8507,58728.0
2024-12-19 11:00:00,41.37,41.95,41.28,41.92,75572.0,40.8309,41.4034,40.7421,41.3738,75572.0
2024-12-19 11:30:00,41.91,42.17,41.75,41.89,74605.0,41.3639,41.6205,41.206,41.3441,74605.0
2024-12-19 12:00:00,41.91,42.23,41.75,41.87,54556.0,41.3639,41.6797,41.206,41.3244,54556.0
2024-12-19 12:30:00,41.89,42.0,41.75,41.93,45579.0,41.3441,41.4527,41.206,41.3836,45579.0
2024-12-19 13:00:00,41.92,42.23,41.89,42.19,46431.0,41.3738,41.6797,41.3441,41.6402,46431.0
2024-12-19 13:30:00,42.19,42.45,42.13,42.42,34082.0,41.6402,41.8968,41.581,41.8672,34082.0
2024-12-19 14:00:00,42.43,42.46,42.2,42.26,41148.0,41.8771,41.9067,41.6501,41.7093,41148.0
2024-12-19 14:30:00,42.27,42.44,42.02,42.2,60758.0,41.7192,41.887,41.4725,41.6501,60758.0
2024-12-19 15:00:00,42.22,42.35,42.03,42.13,77913.0,41.6698,41.7982,41.4823,41.581,77913.0
2024-12-19 15:30:00,42.14,42.21,41.88,41.95,345068.0,41.5909,41.66,41.3343,41.4034,345068.0
2024-12-20 09:30:00,41.67,42.7,41.45,42.19,86206.0,41.127,42.1436,40.9099,41.6402,86206.0
2024-12-20 10:00:00,42.44,42.61,42.17,42.48,55796.0,41.887,42.0548,41.6205,41.9265,55796.0
2024-12-20 10:30:00,42.42,42.8,42.4,42.68,37874.0,41.8672,42.2423,41.8475,42.1239,37874.0
2024-12-20 11:00:00,42.67,42.76,42.32,42.55,35447.0,42.114,42.2028,41.7685,41.9955,35447.0
2024-12-20 11:30:00,42.53,43.33,42.52,43.25,35999.0,41.9758,42.7654,41.9659,42.6864,35999.0
2024-12-20 12:00:00,43.25,43.26,42.99,43.0,50202.0,42.6864,42.6963,42.4298,42.4397,50202.0
2024-12-20 12:30:00,43.01,43.13,42.86,43.07,42676.0,42.4496,42.568,42.3015,42.5088,42676.0
2024-12-20 13:00:00,43.05,43.24,42.97,43.22,43351.0,42.489,42.6766,42.4101,42.6568,43351.0
2024-12-20 13:30:00,43.22,43.32,43.02,43.16,48934.0,42.6568,42.7555,42.4594,42.5976,48934.0
2024-12-20 14:00:00,43.15,43.49,43.04,43.48,49501.0,42.5877,42.9233,42.4792,42.9134,49501.0
2024-12-20 14:30:00,43.48,43.69,43.48,43.56,85963.0,42.9134,43.1207,42.9134,42.9924,85963.0
2024-12-20 15:00:00,43.58,43.84,43.43,43.57,122213.0,43.0121,43.2687,42.8641,43.0023,122213.0
2024-12-20 15:30:00,43.57,43.61,43.18,43.53,404199.0,43.0023,43.0417,42.6173,42.9628,404199.0
2024-12-23 09:30:00,43.04,43.4,42.62,43.19,69950.0,42.4792,42.8345,42.0646,42.6272,69950.0
2024-12-23 10:00:00,43.12,43.6,42.81,43.14,56867.0,42.5581,43.0319,42.2522,42.5779,56867.0
2024-12-23 10:30:00,43.09,43.13,42.6,42.66,51096.0,42.5285,42.568,42.0449,42.1041,51096.0
2024-12-23 11:00:00,42.66,42.81,42.63,42.71,46705.0,42.1041,42.2522,42.0745,42.1535,46705.0
2024-12-23 11:30:00,42.74,43.21,42.71,43.21,37213.0,42.1831,42.6469,42.1535,42.6469,37213.0
2024-12-23 12:00:00,43.24,43.34,43.02,43.09,49439.0,42.6766,42.7753,42.4594,42.5285,49439.0
2024-12-23 12:30:00,43.07,43.07,42.79,42.97,35597.0,42.5088,42.5088,42.2324,42.4101,35597.0
2024-12-23 13:00:00,42.92,43.18,42.89,43.11,27004.0,42.3607,42.6173,42.3311,42.5482,27004.0
2024-12-23 13:30:00,43.1,43.26,43.08,43.26,38615.0,42.5384,42.6963,42.5186,42.6963,38615.0
2024-12-23 14:00:00,43.27,43.4,43.19,43.32,33742.0,42.7062,42.8345,42.6272,42.7555,33742.0
2024-12-23 14:30:00,43.35,43.51,43.28,43.3,38289.0,42.7851,42.943,42.716,42.7358,38289.0
2024-12-23 15:00:00,43.29,43.62,43.28,43.62,47424.0,42.7259,43.0516,42.716,43.0516,47424.0
2024-12-23 15:30:00,43.59,43.86,43.58,43.73,202249.0,43.022,43.2885,43.0121,43.1602,202249.0
2024-12-24 09:30:00,43.77,43.98,42.87,43.16,29209.0,43.1996,43.4069,42.3114,42.5976,29209.0
2024-12-24 10:00:00,43.09,43.79,43.09,43.65,22257.0,42.5285,43.2194,42.5285,43.0812,22257.0
2024-12-24 10:30:00,43.72,43.81,43.48,43.81,26324.0,43.1503,43.2391,42.9134,43.2391,26324.0
2024-12-24 11:00:00,43.82,43.98,43.46,43.52,41464.0,43.249,43.4069,42.8937,42.9529,41464.0
2024-12-24 11:30:00,43.52,43.7,43.47,43.61,26366.0,42.9529,43.1306,42.9036,43.0417,26366.0
2024-12-24 12:00:00,43.6,43.87,43.59,43.76,34727.0,43.0319,43.2983,43.022,43.1898,34727.0
2024-12-24 12:30:00,43.72,43.87,43.55,43.71,92899.0,43.1503,43.2983,42.9825,43.1404,92899.0
2024-12-26 09:30:00,43.37,44.54,43.33,44.48,43985.0,42.8049,43.9596,42.7654,43.9004,43985.0
2024-12-26 10:00:00,44.49,44.98,44.38,44.68,74000.0,43.9103,44.3939,43.8017,44.0978,74000.0
2024-12-26 10:30:00,44.69,45.3,44.68,45.29,59784.0,44.1077,44.7097,44.0978,44.6998,59784.0
2024-12-26 11:00:00,45.22,45.22,44.56,44.69,69536.0,44.6308,44.6308,43.9794,44.1077,69536.0
2024-12-26 11:30:00,44.6,44.9,44.6,44.66,35547.0,44.0188,44.3149,44.0188,44.078,35547.0
2024-12-26 12:00:00,44.64,44.71,44.21,44.3,110802.0,44.0583,44.1274,43.6339,43.7227,110802.0
2024-12-26 12:30:00,44.37,44.68,44.31,44.64,35162.0,43.7918,44.0978,43.7326,44.0583,35162.0
2024-12-26 13:00:00,44.66,44.67,44.46,44.46,25530.0,44.078,44.0879,43.8807,43.8807,25530.0
2024-12-26 13:30:00,44.46,44.56,44.3,44.56,26966.0,43.8807,43.9794,43.7227,43.9794,26966.0
2024-12-26 14:00:00,44.52,44.54,44.4,44.41,28895.0,43.9399,43.9596,43.8214,43.8313,28895.0
2024-12-26 14:30:00,44.43,44.52,44.35,44.39,26124.0,43.851,43.9399,43.7721,43.8116,26124.0
2024-12-26 15:00:00,44.39,44.51,44.22,44.49,41739.0,43.8116,43.93,43.6438,43.9103,41739.0
2024-12-26 15:30:00,44.48,44.54,44.16,44.23,190932.0,43.9004,43.9596,43.5846,43.6537,190932.0
2024-12-27 09:30:00,44.0,45.03,44.0,44.73,48966.0,43.4266,44.4432,43.4266,44.1471,48966.0
2024-12-27 10:00:00,44.76,44.76,43.89,43.9,47047.0,44.1767,44.1767,43.3181,43.328,47047.0
2024-12-27 10:30:00,43.85,44.25,43.8,44.22,41154.0,43.2786,43.6734,43.2293,43.6438,41154.0
2024-12-27 11:00:00,44.28,44.28,43.89,43.97,29565.0,43.703,43.703,43.3181,43.397,29565.0
2024-12-27 11:30:00,43.97,44.32,43.9,43.9,44035.0,43.397,43.7425,43.328,43.328,44035.0
2024-12-27 12:00:00,43.9,44.06,43.9,43.94,43996.0,43.328,43.4859,43.328,43.3674,43996.0
2024-12-27 12:30:00,43.91,43.97,43.85,43.94,19184.0,43.3378,43.397,43.2786,43.3674,19184.0
2024-12-27 13:00:00,43.94,44.14,43.91,44.06,18831.0,43.3674,43.5648,43.3378,43.4859,18831.0
2024-12-27 13:30:00,44.07,44.1,43.95,44.07,24017.0,43.4957,43.5253,43.3773,43.4957,24017.0
2024-12-27 14:00:00,44.05,44.23,43.98,44.05,30669.0,43.476,43.6537,43.4069,43.476,30669.0
2024-12-27 14:30:00,44.05,44.35,44.02,44.33,29648.0,43.476,43.7721,43.4464,43.7523,29648.0
2024-12-27 15:00:00,44.34,44.4,44.02,44.23,60806.0,43.7622,43.8214,43.4464,43.6537,60806.0
2024-12-27 15:30:00,44.25,44.44,44.03,44.06,224098.0,43.6734,43.8609,43.4563,43.4859,224098.0
2024-12-30 09:30:00,43.77,44.13,43.36,44.13,89755.0,43.1996,43.555,42.795,43.555,89755.0
2024-12-30 10:00:00,44.03,44.68,44.03,44.27,138614.0,43.4563,44.0978,43.4563,43.6931,138614.0
2024-12-30 10:30:00,44.23,45.29,44.19,45.21,141855.0,43.6537,44.6998,43.6142,44.6209,141855.0
2024-12-30 11:00:00,45.22,45.52,45.16,45.49,138002.0,44.6308,44.9268,44.5715,44.8972,138002.0
2024-12-30 11:30:00,45.46,45.68,45.19,45.43,59079.0,44.8676,45.0848,44.6011,44.838,59079.0
2024-12-30 12:00:00,45.44,45.99,45.44,45.91,111522.0,44.8479,45.3907,44.8479,45.3118,111522.0
2024-12-30 12:30:00,45.88,46.28,45.82,46.13,105366.0,45.2822,45.6769,45.2229,45.5289,105366.0
2024-12-30 13:00:00,46.11,46.22,45.88,46.11,102700.0,45.5092,45.6177,45.2822,45.5092,102700.0
2024-12-30 13:30:00,46.09,46.18,45.74,46.02,56485.0,45.4894,45.5782,45.144,45.4203,56485.0
2024-12-30 14:00:00,46.03,46.25,46.0,46.16,72613.0,45.4302,45.6473,45.4006,45.5585,72613.0
2024-12-30 14:30:00,46.25,46.39,46.19,46.38,118589.0,45.6473,45.7855,45.5881,45.7756,118589.0
2024-12-30 15:00:00,46.38,46.62,46.28,46.41,105829.0,45.7756,46.0125,45.6769,45.8052,105829.0
2024-12-30 15:30:00,46.41,46.51,46.02,46.05,442101.0,45.8052,45.9039,45.4203,45.4499,442101.0
2024-12-31 09:30:00,46.1,47.52,46.06,47.2,165336.0,45.4993,46.9008,45.4598,46.585,165336.0
2024-12-31 10:00:00,47.2,47.52,47.11,47.29,170588.0,46.585,46.9008,46.4961,46.6738,170588.0
2024-12-31 10:30:00,47.29,47.69,47.2,47.2,95747.0,46.6738,47.0686,46.585,46.585,95747.0
2024-12-31 11:00:00,47.22,47.39,46.85,47.04,101170.0,46.6047,46.7725,46.2395,46.427,101170.0
2024-12-31 11:30:00,46.98,47.01,46.75,46.76,46385.0,46.3678,46.3974,46.1408,46.1507,46385.0
2024-12-31 12:00:00,46.77,46.93,46.62,46.74,61552.0,46.1606,46.3185,46.0125,46.1309,61552.0
2024-12-31 12:30:00,46.76,46.96,46.66,46.92,54632.0,46.1507,46.3481,46.052,46.3086,54632.0
2024-12-31 13:00:00,46.95,47.02,46.71,46.72,36612.0,46.3382,46.4073,46.1013,46.1112,36612.0
2024-12-31 13:30:00,46.71,46.92,46.68,46.74,39652.0,46.1013,46.3086,46.0717,46.1309,39652.0
2024-12-31 14:00:00,46.71,46.88,46.57,46.68,45933.0,46.1013,46.2691,45.9632,46.0717,45933.0
2024-12-31 14:30:00,46.7,46.75,46.44,46.67,59883.0,46.0915,46.1408,45.8349,46.0619,59883.0
2024-12-31 15:00:00,46.66,47.14,46.63,47.1,87666.0,46.052,46.5257,46.0224,46.4863,87666.0
2024-12-31 15:30:00,47.07,47.47,47.05,47.31,546909.0,46.4566,46.8514,46.4369,46.6935,546909.0
2025-01-02 09:30:00,47.36,47.54,46.66,46.66,61908.0,46.7429,46.9205,46.052,46.052,61908.0
2025-01-02 10:00:00,46.75,48.0,46.66,47.83,120423.0,46.1408,47.3745,46.052,47.2067,120423.0
2025-01-02 10:30:00,47.78,48.08,47.52,47.94,51101.0,47.1574,47.4535,46.9008,47.3153,51101.0
2025-01-02 11:00:00,47.98,47.99,47.35,47.7,91219.0,47.3548,47.3647,46.733,47.0784,91219.0
2025-01-02 11:30:00,47.71,47.94,47.62,47.78,30285.0,47.0883,47.3153,46.9995,47.1574,30285.0
2025-01-02 12:00:00,47.78,48.05,47.51,47.61,51303.0,47.1574,47.4239,46.8909,46.9896,51303.0
2025-01-02 12:30:00,47.55,47.63,47.19,47.44,33409.0,46.9304,47.0093,46.5751,46.8218,33409.0
2025-01-02 13:00:00,47.41,47.53,47.16,47.53,55308.0,46.7922,46.9107,46.5455,46.9107,55308.0
2025-01-02 13:30:00,47.47,47.5,47.19,47.37,30843.0,46.8514,46.881,46.5751,46.7527,30843.0
2025-01-02 14:00:00,47.41,47.62,47.23,47.37,29790.0,46.7922,46.9995,46.6146,46.7527,29790.0
2025-01-02 14:30:00,47.34,47.5,47.21,47.27,50705.0,46.7231,46.881,46.5948,46.654,50705.0
2025-01-02 15:00:00,47.29,47.92,47.28,47.92,73526.0,46.6738,47.2956,46.6639,47.2956,73526.0
2025-01-02 15:30:00,47.9,48.15,47.65,48.13,413197.0,47.2758,47.5226,47.0291,47.5028,413197.0
2025-01-03 09:30:00,48.19,48.67,46.78,46.83,82113.0,47.5621,48.0358,46.1704,46.2198,82113.0
2025-01-03 10:00:00,46.99,47.23,46.56,46.91,74069.0,46.3777,46.6146,45.9533,46.2987,74069.0
2025-01-03 10:30:00,46.91,47.34,46.88,47.08,44553.0,46.2987,46.7231,46.2691,46.4665,44553.0
2025-01-03 11:00:00,47.03,47.11,46.19,46.33,66004.0,46.4172,46.4961,45.5881,45.7263,66004.0
2025-01-03 11:30:00,46.33,46.37,45.85,45.92,61754.0,45.7263,45.7658,45.2525,45.3216,61754.0
2025-01-03 12:00:00,45.88,46.3,45.5,45.67,81467.0,45.2822,45.6967,44.9071,45.0749,81467.0
2025-01-03 12:30:00,45.67,46.14,45.67,46.01,67003.0,45.0749,45.5388,45.0749,45.4105,67003.0
2025-01-03 13:00:00,45.97,46.09,45.66,46.06,42964.0,45.371,45.4894,45.065,45.4598,42964.0
2025-01-03 13:30:00,46.09,46.12,45.54,45.58,83943.0,45.4894,45.519,44.9466,44.9861,83943.0
2025-01-03 14:00:00,45.55,45.76,45.54,45.63,57470.0,44.9565,45.1637,44.9466,45.0354,57470.0
2025-01-03 14:30:00,45.65,46.03,45.64,45.88,59895.0,45.0551,45.4302,45.0453,45.2822,59895.0
2025-01-03 15:00:00,45.91,46.1,45.73,46.09,65093.0,45.3118,45.4993,45.1341,45.4894,65093.0
2025-01-03 15:30:00,46.08,46.39,45.91,46.35,259498.0,45.4795,45.7855,45.3118,45.746,259498.0
2025-01-06 09:30:00,46.78,48.25,46.61,48.24,194103.0,46.1704,47.6213,46.0026,47.6114,194103.0
2025-01-06 10:00:00,48.25,48.68,48.07,48.59,130513.0,47.6213,48.0457,47.4436,47.9568,130513.0
2025-01-06 10:30:00,48.59,48.78,48.18,48.27,114865.0,47.9568,48.1444,47.5522,47.641,114865.0
2025-01-06 11:00:00,48.32,49.18,48.31,49.14,124273.0,47.6904,48.5392,47.6805,48.4997,124273.0
2025-01-06 11:30:00,49.14,49.32,48.66,49.02,89802.0,48.4997,48.6773,48.0259,48.3812,89802.0
2025-01-06 12:00:00,49.02,49.41,48.79,49.37,95483.0,48.3812,48.7662,48.1542,48.7267,95483.0
2025-01-06 12:30:00,49.37,49.52,48.71,48.82,74671.0,48.7267,48.8747,48.0753,48.1838,74671.0
2025-01-06 13:00:00,48.8,48.81,47.96,48.04,61371.0,48.1641,48.174,47.335,47.414,61371.0
2025-01-06 13:30:00,48.02,48.16,47.76,47.84,47114.0,47.3943,47.5324,47.1377,47.2166,47114.0
2025-01-06 14:00:00,47.86,47.98,47.62,47.73,46734.0,47.2364,47.3548,46.9995,47.108,46734.0
2025-01-06 14:30:00,47.71,47.85,47.61,47.63,46530.0,47.0883,47.2265,46.9896,47.0093,46530.0
2025-01-06 15:00:00,47.62,47.7,47.38,47.47,74420.0,46.9995,47.0784,46.7626,46.8514,74420.0
2025-01-06 15:30:00,47.48,47.84,47.19,47.79,402029.0,46.8613,47.2166,46.5751,47.1673,402029.0
2025-01-07 09:30:00,47.95,48.1,47.36,47.46,43970.0,47.3252,47.4732,46.7429,46.8416,43970.0
2025-01-07 10:00:00,47.38,47.38,46.32,46.41,69777.0,46.7626,46.7626,45.7164,45.8052,69777.0
2025-01-07 10:30:00,46.37,46.53,45.87,46.46,66993.0,45.7658,45.9237,45.2723,45.8546,66993.0
2025-01-07 11:00:00,46.46,46.66,45.83,46.02,62006.0,45.8546,46.052,45.2328,45.4203,62006.0
2025-01-07 11:30:00,46.03,46.14,45.83,45.97,25423.0,45.4302,45.5388,45.2328,45.371,25423.0
2025-01-07 12:00:00,45.95,46.14,45.95,46.0,37258.0,45.3512,45.5388,45.3512,45.4006,37258.0
2025-01-07 12:30:00,46.01,46.16,45.69,45.73,68310.0,45.4105,45.5585,45.0946,45.1341,68310.0
2025-01-07 13:00:00,45.73,46.32,45.72,46.3,45039.0,45.1341,45.7164,45.1242,45.6967,45039.0
2025-01-07 13:30:00,46.3,46.5,46.21,46.37,53153.0,45.6967,45.8941,45.6079,45.7658,53153.0
2025-01-07 14:00:00,46.32,46.41,46.2,46.39,38416.0,45.7164,45.8052,45.598,45.7855,38416.0
2025-01-07 14:30:00,46.38,46.39,45.82,45.87,41232.0,45.7756,45.7855,45.2229,45.2723,41232.0
2025-01-07 15:00:00,45.88,45.92,45.69,45.8,42780.0,45.2822,45.3216,45.0946,45.2032,42780.0
2025-01-07 15:30:00,45.78,46.11,45.63,45.99,315521.0,45.1835,45.5092,45.0354,45.3907,315521.0
2025-01-08 09:30:00,45.6,46.24,44.66,44.82,96989.0,45.0058,45.6375,44.078,44.236,96989.0
2025-01-08 10:00:00,44.92,45.6,44.81,45.23,37999.0,44.3347,45.0058,44.2261,44.6406,37999.0
2025-01-08 10:30:00,45.23,45.45,44.82,45.22,45020.0,44.6406,44.8578,44.236,44.6308,45020.0
2025-01-08 11:00:00,45.28,45.57,45.12,45.12,56130.0,44.69,44.9762,44.5321,44.5321,56130.0
2025-01-08 11:30:00,45.12,45.28,44.95,45.08,31480.0,44.5321,44.69,44.3643,44.4926,31480.0
2025-01-08 12:00:00,45.11,45.22,44.88,45.08,34286.0,44.5222,44.6308,44.2952,44.4926,34286.0
2025-01-08 12:30:00,45.1,45.3,45.08,45.15,27279.0,44.5123,44.7097,44.4926,44.5617,27279.0
2025-01-08 13:00:00,45.16,45.39,45.12,45.37,50476.0,44.5715,44.7985,44.5321,44.7788,50476.0
2025-01-08 13:30:00,45.37,45.43,45.09,45.23,37446.0,44.7788,44.838,44.5024,44.6406,37446.0
2025-01-08 14:00:00,45.25,45.64,45.21,45.52,70264.0,44.6604,45.0453,44.6209,44.9268,70264.0
2025-01-08 14:30:00,45.52,45.69,45.45,45.52,54495.0,44.9268,45.0946,44.8578,44.9268,54495.0
2025-01-08 15:00:00,45.54,45.7,45.51,45.58,53280.0,44.9466,45.1045,44.917,44.9861,53280.0
2025-01-08 15:30:00,45.6,45.61,45.29,45.55,238571.0,45.0058,45.0157,44.6998,44.9565,238571.0
2025-01-10 09:30:00,45.25,45.25,44.36,44.44,62253.0,44.902,44.902,44.0189,44.0983,62253.0
2025-01-10 10:00:00,44.43,45.82,44.37,45.71,71254.0,44.0883,45.4676,44.0288,45.3585,71254.0
2025-01-10 10:30:00,45.64,45.91,45.42,45.73,36260.0,45.289,45.557,45.0707,45.3783,36260.0
2025-01-10 11:00:00,45.68,45.82,45.39,45.51,30135.0,45.3287,45.4676,45.041,45.16,30135.0
2025-01-10 11:30:00,45.45,45.5,45.24,45.32,20367.0,45.1005,45.1501,44.8921,44.9715,20367.0
2025-01-10 12:00:00,45.36,46.04,45.25,45.83,32576.0,45.0112,45.686,44.902,45.4776,32576.0
2025-01-10 12:30:00,45.83,45.92,45.59,45.92,34446.0,45.4776,45.5669,45.2394,45.5669,34446.0
2025-01-10 13:00:00,45.91,46.15,45.78,46.05,33888.0,45.557,45.7951,45.428,45.6959,33888.0
2025-01-10 13:30:00,46.04,46.59,46.04,46.41,67201.0,45.686,46.2317,45.686,46.0531,67201.0
2025-01-10 14:00:00,46.36,46.39,45.89,46.09,42004.0,46.0035,46.0333,45.5371,45.7356,42004.0
2025-01-10 14:30:00,46.1,46.64,46.04,46.39,173735.0,45.7455,46.2813,45.686,46.0333,173735.0
2025-01-10 15:00:00,46.36,46.52,46.18,46.37,78891.0,46.0035,46.1623,45.8249,46.0134,78891.0
2025-01-10 15:30:00,46.43,46.76,46.19,46.21,331350.0,46.073,46.4004,45.8348,45.8546,331350.0
2025-01-13 09:30:00,45.83,46.2,44.42,46.14,201892.0,45.4776,45.8447,44.0784,45.7852,201892.0
2025-01-13 10:00:00,46.14,46.2,45.3,45.36,143780.0,45.7852,45.8447,44.9516,45.0112,143780.0
2025-01-13 10:30:00,45.36,46.05,45.19,46.0,122410.0,45.0112,45.6959,44.8425,45.6463,122410.0
2025-01-13 11:00:00,46.05,46.22,45.7,45.94,129156.0,45.6959,45.8646,45.3486,45.5867,129156.0
2025-01-13 11:30:00,45.83,45.83,45.32,45.41,63669.0,45.4776,45.4776,44.9715,45.0608,63669.0
2025-01-13 12:00:00,45.35,45.7,45.1,45.11,83905.0,45.0013,45.3486,44.7532,44.7631,83905.0
2025-01-13 12:30:00,45.14,45.37,44.88,45.19,82400.0,44.7929,45.0211,44.5349,44.8425,82400.0
2025-01-13 13:00:00,45.21,45.4,45.02,45.34,45238.0,44.8623,45.0509,44.6738,44.9913,45238.0
2025-01-13 13:30:00,45.32,45.53,45.24,45.48,60291.0,44.9715,45.1799,44.8921,45.1303,60291.0
2025-01-13 14:00:00,45.46,45.5,45.28,45.46,57062.0,45.1104,45.1501,44.9318,45.1104,57062.0
2025-01-13 14:30:00,45.48,45.59,45.32,45.46,50897.0,45.1303,45.2394,44.9715,45.1104,50897.0
2025-01-13 15:00:00,45.48,45.49,45.02,45.03,119450.0,45.1303,45.1402,44.6738,44.6837,119450.0
2025-01-13 15:30:00,45.03,45.05,44.59,44.87,529522.0,44.6837,44.7036,44.2471,44.525,529522.0
2025-01-14 09:30:00,45.1,45.53,44.63,44.73,86032.0,44.7532,45.1799,44.2868,44.386,86032.0
2025-01-14 10:00:00,44.73,44.79,44.27,44.43,49252.0,44.386,44.4456,43.9296,44.0883,49252.0
2025-01-14 10:30:00,44.42,44.56,44.3,44.43,34610.0,44.0784,44.2173,43.9593,44.0883,34610.0
2025-01-14 11:00:00,44.42,44.42,43.78,43.96,78115.0,44.0784,44.0784,43.4433,43.622,78115.0
2025-01-14 11:30:00,43.98,45.1,43.79,44.05,60385.0,43.6418,44.7532,43.4533,43.7113,60385.0
2025-01-14 12:00:00,44.02,44.31,44.01,44.22,36365.0,43.6815,43.9693,43.6716,43.88,36365.0
2025-01-14 12:30:00,44.22,44.49,44.08,44.37,37023.0,43.88,44.1479,43.741,44.0288,37023.0
2025-01-14 13:00:00,44.37,44.49,44.3,44.49,37206.0,44.0288,44.1479,43.9593,44.1479,37206.0
2025-01-14 13:30:00,44.48,44.69,44.41,44.51,61399.0,44.138,44.3463,44.0685,44.1677,61399.0
2025-01-14 14:00:00,44.54,44.75,44.45,44.6,39484.0,44.1975,44.4059,44.1082,44.257,39484.0
2025-01-14 14:30:00,44.57,44.67,44.39,44.45,40182.0,44.2273,44.3265,44.0486,44.1082,40182.0
2025-01-14 15:00:00,44.45,44.46,44.17,44.41,59125.0,44.1082,44.1181,43.8303,44.0685,59125.0
2025-01-14 15:30:00,44.41,44.81,44.25,44.71,273082.0,44.0685,44.4654,43.9097,44.3662,273082.0
2025-01-15 09:30:00,46.1,46.47,45.57,45.76,79194.0,45.7455,46.1126,45.2196,45.4081,79194.0
2025-01-15 10:00:00,45.75,45.79,45.35,45.68,27177.0,45.3982,45.4379,45.0013,45.3287,27177.0
2025-01-15 10:30:00,45.68,45.87,45.33,45.42,30950.0,45.3287,45.5173,44.9814,45.0707,30950.0
2025-01-15 11:00:00,45.42,45.59,45.16,45.16,31891.0,45.0707,45.2394,44.8127,44.8127,31891.0
2025-01-15 11:30:00,45.2,45.29,45.09,45.21,23717.0,44.8524,44.9417,44.7433,44.8623,23717.0
2025-01-15 12:00:00,45.2,45.52,45.19,45.3,30988.0,44.8524,45.17,44.8425,44.9516,30988.0
2025-01-15 12:30:00,45.31,45.31,45.01,45.02,19815.0,44.9616,44.9616,44.6639,44.6738,19815.0
2025-01-15 13:00:00,45.05,45.2,44.98,45.17,18582.0,44.7036,44.8524,44.6341,44.8226,18582.0
2025-01-15 13:30:00,45.17,45.27,45.02,45.25,28857.0,44.8226,44.9219,44.6738,44.902,28857.0
2025-01-15 14:00:00,45.25,45.29,45.07,45.23,23263.0,44.902,44.9417,44.7234,44.8822,23263.0
2025-01-15 14:30:00,45.25,45.5,45.2,45.28,28254.0,44.902,45.1501,44.8524,44.9318,28254.0
2025-01-15 15:00:00,45.32,45.36,45.07,45.1,29855.0,44.9715,45.0112,44.7234,44.7532,29855.0
2025-01-15 15:30:00,45.08,45.08,44.36,44.36,216536.0,44.7333,44.7333,44.0189,44.0189,216536.0
2025-01-16 09:30:00,44.2,44.35,43.71,43.71,49720.0,43.8601,44.009,43.3739,43.3739,49720.0
2025-01-16 10:00:00,43.71,44.09,43.71,43.95,40982.0,43.3739,43.751,43.3739,43.612,40982.0
2025-01-16 10:30:00,43.94,44.34,43.86,44.27,26215.0,43.6021,43.999,43.5227,43.9296,26215.0
2025-01-16 11:00:00,44.35,44.48,44.08,44.42,19537.0,44.009,44.138,43.741,44.0784,19537.0
2025-01-16 11:30:00,44.41,44.41,44.19,44.3,18194.0,44.0685,44.0685,43.8502,43.9593,18194.0
2025-01-16 12:00:00,44.35,44.96,44.26,44.93,54700.0,44.009,44.6143,43.9196,44.5845,54700.0
2025-01-16 12:30:00,44.92,45.06,44.7,45.04,24725.0,44.5746,44.7135,44.3563,44.6936,24725.0
2025-01-16 13:00:00,44.98,45.38,44.77,45.35,45954.0,44.6341,45.031,44.4257,45.0013,45954.0
2025-01-16 13:30:00,45.34,45.6,45.24,45.59,37647.0,44.9913,45.2493,44.8921,45.2394,37647.0
2025-01-16 14:00:00,45.57,45.91,45.53,45.72,51255.0,45.2196,45.557,45.1799,45.3684,51255.0
2025-01-16 14:30:00,45.71,45.72,45.48,45.59,19699.0,45.3585,45.3684,45.1303,45.2394,19699.0
2025-01-16 15:00:00,45.57,45.68,45.45,45.5,25774.0,45.2196,45.3287,45.1005,45.1501,25774.0
2025-01-16 15:30:00,45.53,45.98,45.5,45.72,223575.0,45.1799,45.6264,45.1501,45.3684,223575.0
2025-01-17 09:30:00,46.16,47.05,46.16,47.0,94111.0,45.805,46.6882,45.805,46.6386,94111.0
2025-01-17 10:00:00,46.94,47.19,46.42,46.75,79084.0,46.579,46.8271,46.063,46.3905,79084.0
2025-01-17 10:30:00,46.81,46.86,46.12,46.2,66931.0,46.45,46.4996,45.7653,45.8447,66931.0
2025-01-17 11:00:00,46.2,46.34,45.94,46.21,79327.0,45.8447,45.9836,45.5867,45.8546,79327.0
2025-01-17 11:30:00,46.23,46.51,46.09,46.26,25312.0,45.8745,46.1523,45.7356,45.9043,25312.0
2025-01-17 12:00:00,46.32,46.41,46.14,46.23,23347.0,45.9638,46.0531,45.7852,45.8745,23347.0
2025-01-17 12:30:00,46.28,46.32,46.14,46.21,15464.0,45.9241,45.9638,45.7852,45.8546,15464.0
2025-01-17 13:00:00,46.19,46.21,46.06,46.06,17574.0,45.8348,45.8546,45.7058,45.7058,17574.0
2025-01-17 13:30:00,46.03,46.25,45.97,46.2,23340.0,45.676,45.8943,45.6165,45.8447,23340.0
2025-01-17 14:00:00,46.19,46.39,46.12,46.36,25616.0,45.8348,46.0333,45.7653,46.0035,25616.0
2025-01-17 14:30:00,46.38,46.38,46.23,46.29,27630.0,46.0233,46.0233,45.8745,45.934,27630.0
2025-01-17 15:00:00,46.26,46.47,46.11,46.39,42925.0,45.9043,46.1126,45.7554,46.0333,42925.0
2025-01-17 15:30:00,46.39,46.4,45.89,45.93,212602.0,46.0333,46.0432,45.5371,45.5768,212602.0
2025-01-21 09:30:00,45.97,46.5,45.51,46.18,77816.0,45.6165,46.1424,45.16,45.8249,77816.0
2025-01-21 10:00:00,46.17,46.36,45.97,46.29,55483.0,45.815,46.0035,45.6165,45.934,55483.0
2025-01-21 10:30:00,46.29,46.36,45.99,46.36,51055.0,45.934,46.0035,45.6363,46.0035,51055.0
2025-01-21 11:00:00,46.4,46.55,46.29,46.49,25824.0,46.0432,46.192,45.934,46.1325,25824.0
2025-01-21 11:30:00,46.48,46.58,46.31,46.39,42070.0,46.1226,46.2218,45.9539,46.0333,42070.0
2025-01-21 12:00:00,46.38,46.65,46.33,46.56,48932.0,46.0233,46.2913,45.9737,46.202,48932.0
2025-01-21 12:30:00,46.59,46.84,46.47,46.55,36736.0,46.2317,46.4798,46.1126,46.192,36736.0
2025-01-21 13:00:00,46.55,46.56,46.19,46.3,33102.0,46.192,46.202,45.8348,45.944,33102.0
2025-01-21 13:30:00,46.3,46.37,46.22,46.3,21725.0,45.944,46.0134,45.8646,45.944,21725.0
2025-01-21 14:00:00,46.32,46.33,45.87,45.9,36733.0,45.9638,45.9737,45.5173,45.547,36733.0
2025-01-21 14:30:00,45.9,46.07,45.72,45.97,54373.0,45.547,45.7157,45.3684,45.6165,54373.0
2025-01-21 15:00:00,46.0,46.2,45.98,46.1,54856.0,45.6463,45.8447,45.6264,45.7455,54856.0
2025-01-21 15:30:00,46.1,46.43,46.05,46.18,353708.0,45.7455,46.073,45.6959,45.8249,353708.0
2025-01-22 09:30:00,46.11,46.29,45.73,46.1,43884.0,45.7554,45.934,45.3783,45.7455,43884.0
2025-01-22 10:00:00,46.1,46.78,46.1,46.77,114279.0,45.7455,46.4203,45.7455,46.4103,114279.0
2025-01-22 10:30:00,46.79,47.19,46.64,46.93,99503.0,46.4302,46.8271,46.2813,46.5691,99503.0
2025-01-22 11:00:00,46.91,46.91,46.71,46.79,26013.0,46.5493,46.5493,46.3508,46.4302,26013.0
2025-01-22 11:30:00,46.79,46.88,46.53,46.71,44825.0,46.4302,46.5195,46.1722,46.3508,44825.0
2025-01-22 12:00:00,46.71,47.09,46.54,46.85,123927.0,46.3508,46.7279,46.1821,46.4897,123927.0
2025-01-22 12:30:00,46.85,46.94,46.3,46.3,77460.0,46.4897,46.579,45.944,45.944,77460.0
2025-01-22 13:00:00,46.26,46.49,46.16,46.45,35898.0,45.9043,46.1325,45.805,46.0928,35898.0
2025-01-22 13:30:00,46.45,46.7,46.44,46.53,34453.0,46.0928,46.3409,46.0829,46.1722,34453.0
2025-01-22 14:00:00,46.55,46.59,46.39,46.42,23301.0,46.192,46.2317,46.0333,46.063,23301.0
2025-01-22 14:30:00,46.42,46.68,46.42,46.54,33308.0,46.063,46.321,46.063,46.1821,33308.0
2025-01-22 15:00:00,46.53,46.72,46.2,46.21,63457.0,46.1722,46.3607,45.8447,45.8546,63457.0
2025-01-22 15:30:00,46.23,46.52,46.21,46.49,162646.0,45.8745,46.1623,45.8546,46.1325,162646.0
2025-01-23 09:30:00,46.48,46.88,46.29,46.75,70670.0,46.1226,46.5195,45.934,46.3905,70670.0
2025-01-23 10:00:00,46.69,47.66,46.65,47.13,129849.0,46.331,47.2935,46.2913,46.7676,129849.0
2025-01-23 10:30:00,47.13,47.17,46.86,47.09,39441.0,46.7676,46.8073,46.4996,46.7279,39441.0
2025-01-23 11:00:00,47.07,47.97,47.06,47.75,129325.0,46.708,47.6011,46.6981,47.3828,129325.0
2025-01-23 11:30:00,47.68,48.09,47.54,48.07,101251.0,47.3133,47.7202,47.1744,47.7003,101251.0
2025-01-23 12:00:00,48.09,48.17,47.69,47.73,86516.0,47.7202,47.7996,47.3233,47.363,86516.0
2025-01-23 12:30:00,47.75,47.8,47.6,47.67,43959.0,47.3828,47.4324,47.234,47.3034,43959.0
2025-01-23 13:00:00,47.68,47.83,47.42,47.52,41654.0,47.3133,47.4622,47.0553,47.1546,41654.0
2025-01-23 13:30:00,47.53,47.59,47.5,47.55,27803.0,47.1645,47.224,47.1347,47.1843,27803.0
2025-01-23 14:00:00,47.55,47.58,47.3,47.34,30612.0,47.1843,47.2141,46.9363,46.976,30612.0
2025-01-23 14:30:00,47.34,47.55,47.29,47.5,36326.0,46.976,47.1843,46.9263,47.1347,36326.0
2025-01-23 15:00:00,47.5,47.62,47.38,47.39,44561.0,47.1347,47.2538,47.0157,47.0256,44561.0
2025-01-23 15:30:00,47.4,47.44,47.12,47.38,244785.0,47.0355,47.0752,46.7576,47.0157,244785.0
2025-01-24 09:30:00,47.36,47.9,47.02,47.28,74894.0,46.9958,47.5317,46.6584,46.9164,74894.0
2025-01-24 10:00:00,47.2,47.81,47.2,47.81,25998.0,46.837,47.4423,46.837,47.4423,25998.0
2025-01-24 10:30:00,47.77,47.8,47.49,47.5,37271.0,47.4027,47.4324,47.1248,47.1347,37271.0
2025-01-24 11:00:00,47.48,47.9,47.45,47.82,23941.0,47.1149,47.5317,47.0851,47.4523,23941.0
2025-01-24 11:30:00,47.8,48.03,47.64,48.01,31734.0,47.4324,47.6607,47.2737,47.6408,31734.0
2025-01-24 12:00:00,48.04,48.39,48.0,48.3,35140.0,47.6706,48.0179,47.6309,47.9286,35140.0
2025-01-24 12:30:00,48.26,48.58,48.25,48.33,66456.0,47.8889,48.2064,47.879,47.9583,66456.0
2025-01-24 13:00:00,48.34,48.4,48.21,48.28,28442.0,47.9683,48.0278,47.8393,47.9087,28442.0
2025-01-24 13:30:00,48.33,48.34,48.12,48.18,24670.0,47.9583,47.9683,47.75,47.8095,24670.0
2025-01-24 14:00:00,48.16,48.34,48.02,48.18,49565.0,47.7897,47.9683,47.6507,47.8095,49565.0
2025-01-24 14:30:00,48.2,48.29,47.87,47.97,40390.0,47.8293,47.9187,47.5019,47.6011,40390.0
2025-01-24 15:00:00,48.0,48.06,47.77,47.82,52042.0,47.6309,47.6904,47.4027,47.4523,52042.0
2025-01-24 15:30:00,47.82,48.46,47.75,48.45,273322.0,47.4523,48.0873,47.3828,48.0774,273322.0
2025-01-27 09:30:00,48.35,48.92,47.99,48.26,110351.0,47.9782,48.5438,47.621,47.8889,110351.0
2025-01-27 10:00:00,48.36,48.97,48.13,48.83,85225.0,47.9881,48.5934,47.7599,48.4545,85225.0
2025-01-27 10:30:00,48.81,49.08,48.58,48.77,72649.0,48.4347,48.7026,48.2064,48.395,72649.0
2025-01-27 11:00:00,48.77,49.01,48.64,48.87,58267.0,48.395,48.6331,48.266,48.4942,58267.0
2025-01-27 11:30:00,48.87,48.87,48.4,48.58,50386.0,48.4942,48.4942,48.0278,48.2064,50386.0
2025-01-27 12:00:00,48.55,48.94,48.52,48.84,52675.0,48.1767,48.5637,48.1469,48.4644,52675.0
2025-01-27 12:30:00,48.85,48.97,48.77,48.82,64680.0,48.4743,48.5934,48.395,48.4446,64680.0
2025-01-27 13:00:00,48.84,48.92,48.69,48.77,53258.0,48.4644,48.5438,48.3156,48.395,53258.0
2025-01-27 13:30:00,48.77,48.97,48.7,48.79,34765.0,48.395,48.5934,48.3255,48.4148,34765.0
2025-01-27 14:00:00,48.78,49.14,48.66,49.12,62843.0,48.4049,48.7621,48.2858,48.7423,62843.0
2025-01-27 14:30:00,49.12,49.18,48.97,49.01,55717.0,48.7423,48.8018,48.5934,48.6331,55717.0
2025-01-27 15:00:00,49.02,49.38,49.0,49.33,95484.0,48.643,49.0003,48.6232,48.9507,95484.0
2025-01-27 15:30:00,49.33,49.38,49.05,49.24,288173.0,48.9507,49.0003,48.6728,48.8613,288173.0
2025-01-28 09:30:00,49.21,49.31,48.4,48.63,47201.0,48.8316,48.9308,48.0278,48.256,47201.0
2025-01-28 10:00:00,48.65,49.5,48.58,49.11,55493.0,48.2759,49.1193,48.2064,48.7323,55493.0
2025-01-28 10:30:00,49.05,49.29,48.8,49.11,37090.0,48.6728,48.911,48.4247,48.7323,37090.0
2025-01-28 11:00:00,49.12,49.18,48.73,48.82,21593.0,48.7423,48.8018,48.3553,48.4446,21593.0
2025-01-28 11:30:00,48.86,48.86,48.5,48.66,20475.0,48.4843,48.4843,48.127,48.2858,20475.0
2025-01-28 12:00:00,48.66,48.67,48.51,48.55,29606.0,48.2858,48.2957,48.137,48.1767,29606.0
2025-01-28 12:30:00,48.51,48.55,48.37,48.37,25039.0,48.137,48.1767,47.998,47.998,25039.0
2025-01-28 13:00:00,48.34,48.5,48.1,48.2,46747.0,47.9683,48.127,47.7301,47.8293,46747.0
2025-01-28 13:30:00,48.2,48.27,48.01,48.08,39334.0,47.8293,47.8988,47.6408,47.7103,39334.0
2025-01-28 14:00:00,48.08,48.49,48.03,48.4,60927.0,47.7103,48.1171,47.6607,48.0278,60927.0
2025-01-28 14:30:00,48.36,48.69,48.33,48.69,26590.0,47.9881,48.3156,47.9583,48.3156,26590.0
2025-01-28 15:00:00,48.7,48.88,48.68,48.69,61571.0,48.3255,48.5041,48.3057,48.3156,61571.0
2025-01-28 15:30:00,48.72,49.0,48.71,48.76,142083.0,48.3453,48.6232,48.3354,48.385,142083.0
2025-01-29 09:30:00,48.8,48.87,48.21,48.34,22458.0,48.4247,48.4942,47.8393,47.9683,22458.0
2025-01-29 10:00:00,48.37,48.84,48.37,48.63,28734.0,47.998,48.4644,47.998,48.256,28734.0
2025-01-29 10:30:00,48.7,48.94,48.59,48.85,19566.0,48.3255,48.5637,48.2163,48.4743,19566.0
2025-01-29 11:00:00,48.84,49.05,48.73,48.94,49984.0,48.4644,48.6728,48.3553,48.5637,49984.0
2025-01-29 11:30:00,49.02,49.03,48.77,48.88,37053.0,48.643,48.653,48.395,48.5041,37053.0
2025-01-29 12:00:00,48.91,49.1,48.87,49.01,34523.0,48.5339,48.7224,48.4942,48.6331,34523.0
2025-01-29 12:30:00,49.08,49.1,48.77,48.78,32118.0,48.7026,48.7224,48.395,48.4049,32118.0
2025-01-29 13:00:00,48.79,49.02,48.74,49.01,25005.0,48.4148,48.643,48.3652,48.6331,25005.0
2025-01-29 13:30:00,48.99,49.21,48.94,49.11,20957.0,48.6133,48.8316,48.5637,48.7323,20957.0
2025-01-29 14:00:00,49.05,49.05,48.56,48.75,34896.0,48.6728,48.6728,48.1866,48.3751,34896.0
2025-01-29 14:30:00,48.75,49.27,48.75,49.02,54766.0,48.3751,48.8911,48.3751,48.643,54766.0
2025-01-29 15:00:00,48.97,49.05,48.77,48.8,46491.0,48.5934,48.6728,48.395,48.4247,46491.0
2025-01-29 15:30:00,48.82,49.18,48.75,48.76,272834.0,48.4446,48.8018,48.3751,48.385,272834.0
2025-01-30 09:30:00,49.24,50.59,49.09,50.41,131669.0,48.8613,50.201,48.7125,50.0224,131669.0
2025-01-30 10:00:00,50.41,50.47,49.68,49.7,85974.0,50.0224,50.0819,49.298,49.3178,85974.0
2025-01-30 10:30:00,49.59,49.65,49.3,49.44,52053.0,49.2087,49.2682,48.9209,49.0598,52053.0
2025-01-30 11:00:00,49.45,49.92,49.44,49.92,55041.0,49.0697,49.5361,49.0598,49.5361,55041.0
2025-01-30 11:30:00,49.87,50.07,49.69,50.02,48992.0,49.4865,49.685,49.3079,49.6353,48992.0
2025-01-30 12:00:00,50.01,50.17,49.7,49.97,105536.0,49.6254,49.7842,49.3178,49.5857,105536.0
2025-01-30 12:30:00,49.97,50.17,49.95,50.05,33584.0,49.5857,49.7842,49.5659,49.6651,33584.0
2025-01-30 13:00:00,50.02,50.24,50.01,50.05,49235.0,49.6353,49.8537,49.6254,49.6651,49235.0
2025-01-30 13:30:00,50.06,50.16,49.95,50.11,40401.0,49.675,49.7743,49.5659,49.7247,40401.0
2025-01-30 14:00:00,50.09,50.18,50.01,50.16,57323.0,49.7048,49.7941,49.6254,49.7743,57323.0
2025-01-30 14:30:00,50.16,50.16,49.81,49.81,66729.0,49.7743,49.7743,49.427,49.427,66729.0
2025-01-30 15:00:00,49.81,49.94,49.71,49.88,77170.0,49.427,49.556,49.3277,49.4964,77170.0
2025-01-30 15:30:00,49.89,49.89,49.17,49.76,379644.0,49.5063,49.5063,48.7919,49.3773,379644.0
2025-01-31 09:30:00,49.55,49.84,49.33,49.47,42360.0,49.169,49.4567,48.9507,49.0896,42360.0
2025-01-31 10:00:00,49.48,49.72,49.19,49.67,33814.0,49.0995,49.3377,48.8117,49.288,33814.0
2025-01-31 10:30:00,49.71,49.89,49.25,49.3,58480.0,49.3277,49.5063,48.8713,48.9209,58480.0
2025-01-31 11:00:00,49.31,49.54,49.21,49.36,30256.0,48.9308,49.159,48.8316,48.9804,30256.0
2025-01-31 11:30:00,49.34,49.53,49.29,49.34,23927.0,48.9606,49.1491,48.911,48.9606,23927.0
2025-01-31 12:00:00,49.34,49.35,49.06,49.2,42965.0,48.9606,48.9705,48.6827,48.8217,42965.0
2025-01-31 12:30:00,49.19,49.22,48.99,49.11,32240.0,48.8117,48.8415,48.6133,48.7323,32240.0
2025-01-31 13:00:00,49.06,49.2,48.7,48.73,29802.0,48.6827,48.8217,48.3255,48.3553,29802.0
2025-01-31 13:30:00,48.73,48.74,48.38,48.53,55134.0,48.3553,48.3652,48.008,48.1568,55134.0
2025-01-31 14:00:00,48.53,48.66,48.05,48.41,56722.0,48.1568,48.2858,47.6805,48.0377,56722.0
2025-01-31 14:30:00,48.42,48.5,48.11,48.28,45846.0,48.0477,48.127,47.74,47.9087,45846.0
2025-01-31 15:00:00,48.27,48.58,48.02,48.44,78153.0,47.8988,48.2064,47.6507,48.0675,78153.0
2025-01-31 15:30:00,48.46,48.74,48.23,48.5,355284.0,48.0873,48.3652,47.8591,48.127,355284.0
2025-02-03 09:30:00,47.14,47.26,46.22,46.41,157035.0,46.7775,46.8966,45.8646,46.0531,157035.0
2025-02-03 10:00:00,46.4,47.87,46.39,47.87,102025.0,46.0432,47.5019,46.0333,47.5019,102025.0
2025-02-03 10:30:00,47.83,48.42,47.51,48.31,96640.0,47.4622,48.0477,47.1447,47.9385,96640.0
2025-02-03 11:00:00,48.37,48.45,48.07,48.11,55560.0,47.998,48.0774,47.7003,47.74,55560.0
2025-02-03 11:30:00,48.15,48.44,48.04,48.07,33620.0,47.7797,48.0675,47.6706,47.7003,33620.0
2025-02-03 12:00:00,48.06,48.34,47.82,48.25,30114.0,47.6904,47.9683,47.4523,47.879,30114.0
2025-02-03 12:30:00,48.24,48.25,47.86,47.95,29924.0,47.869,47.879,47.492,47.5813,29924.0
2025-02-03 13:00:00,47.98,48.25,47.89,48.11,21534.0,47.611,47.879,47.5217,47.74,21534.0
2025-02-03 13:30:00,48.13,48.37,48.08,48.36,19765.0,47.7599,47.998,47.7103,47.9881,19765.0
2025-02-03 14:00:00,48.32,48.61,48.3,48.48,32987.0,47.9484,48.2362,47.9286,48.1072,32987.0
2025-02-03 14:30:00,48.5,48.61,48.43,48.61,28539.0,48.127,48.2362,48.0576,48.2362,28539.0
2025-02-03 15:00:00,48.57,48.78,48.41,48.43,41372.0,48.1965,48.4049,48.0377,48.0576,41372.0
2025-02-03 15:30:00,48.46,48.51,48.17,48.25,184989.0,48.0873,48.137,47.7996,47.879,184989.0
2025-02-04 09:30:00,48.56,49.41,48.53,49.36,67099.0,48.1866,49.03,48.1568,48.9804,67099.0
2025-02-04 10:00:00,49.44,49.72,49.01,49.09,37305.0,49.0598,49.3377,48.6331,48.7125,37305.0
2025-02-04 10:30:00,49.11,49.53,48.95,49.32,49882.0,48.7323,49.1491,48.5736,48.9407,49882.0
2025-02-04 11:00:00,49.32,49.72,49.21,49.68,48311.0,48.9407,49.3377,48.8316,49.298,48311.0
2025-02-04 11:30:00,49.65,49.83,49.5,49.83,55610.0,49.2682,49.4468,49.1193,49.4468,55610.0
2025-02-04 12:00:00,49.83,49.87,49.53,49.53,38488.0,49.4468,49.4865,49.1491,49.1491,38488.0
2025-02-04 12:30:00,49.55,49.85,49.52,49.74,38390.0,49.169,49.4667,49.1392,49.3575,38390.0
2025-02-04 13:00:00,49.78,49.93,49.73,49.79,27401.0,49.3972,49.546,49.3476,49.4071,27401.0
2025-02-04 13:30:00,49.79,49.89,49.53,49.56,37781.0,49.4071,49.5063,49.1491,49.1789,37781.0
2025-02-04 14:00:00,49.54,49.96,49.51,49.75,43435.0,49.159,49.5758,49.1293,49.3674,43435.0
2025-02-04 14:30:00,49.76,49.87,49.54,49.6,46189.0,49.3773,49.4865,49.159,49.2186,46189.0
2025-02-04 15:00:00,49.54,49.75,49.5,49.63,66775.0,49.159,49.3674,49.1193,49.2483,66775.0
2025-02-04 15:30:00,49.65,49.77,49.48,49.58,271449.0,49.2682,49.3873,49.0995,49.1987,271449.0
2025-02-05 09:30:00,49.58,49.91,49.44,49.76,33968.0,49.1987,49.5262,49.0598,49.3773,33968.0
2025-02-05 10:00:00,49.82,50.4,49.71,50.24,83482.0,49.4369,50.0124,49.3277,49.8537,83482.0
2025-02-05 10:30:00,50.32,50.32,49.54,49.62,30220.0,49.933,49.933,49.159,49.2384,30220.0
2025-02-05 11:00:00,49.62,49.65,49.42,49.65,25271.0,49.2384,49.2682,49.04,49.2682,25271.0
2025-02-05 11:30:00,49.65,49.74,49.4,49.41,34115.0,49.2682,49.3575,49.0201,49.03,34115.0
2025-02-05 12:00:00,49.42,49.53,49.36,49.4,16400.0,49.04,49.1491,48.9804,49.0201,16400.0
2025-02-05 12:30:00,49.4,49.43,49.21,49.24,14029.0,49.0201,49.0499,48.8316,48.8613,14029.0
2025-02-05 13:00:00,49.26,49.3,49.2,49.23,17886.0,48.8812,48.9209,48.8217,48.8514,17886.0
2025-02-05 13:30:00,49.23,49.48,49.22,49.27,19241.0,48.8514,49.0995,48.8415,48.8911,19241.0
2025-02-05 14:00:00,49.28,49.38,49.15,49.15,22760.0,48.901,49.0003,48.772,48.772,22760.0
2025-02-05 14:30:00,49.14,49.22,49.09,49.15,41714.0,48.7621,48.8415,48.7125,48.772,41714.0
2025-02-05 15:00:00,49.17,49.17,48.89,48.9,56002.0,48.7919,48.7919,48.514,48.524,56002.0
2025-02-05 15:30:00,48.9,49.01,48.73,48.98,163062.0,48.524,48.6331,48.3553,48.6033,163062.0
2025-02-06 09:30:00,49.73,50.25,49.47,49.78,51197.0,49.3476,49.8636,49.0896,49.3972,51197.0
2025-02-06 10:00:00,49.73,50.0,49.73,49.82,32756.0,49.3476,49.6155,49.3476,49.4369,32756.0
2025-02-06 10:30:00,49.8,50.09,49.72,50.08,70396.0,49.417,49.7048,49.3377,49.6949,70396.0
2025-02-06 11:00:00,50.07,50.42,49.83,49.89,62249.0,49.685,50.0323,49.4468,49.5063,62249.0
2025-02-06 11:30:00,49.8,49.96,49.39,49.44,32464.0,49.417,49.5758,49.0102,49.0598,32464.0
2025-02-06 12:00:00,49.46,49.5,49.28,49.35,41142.0,49.0797,49.1193,48.901,48.9705,41142.0
2025-02-06 12:30:00,49.32,49.33,49.16,49.27,24346.0,48.9407,48.9507,48.782,48.8911,24346.0
2025-02-06 13:00:00,49.27,49.4,49.12,49.29,13857.0,48.8911,49.0201,48.7423,48.911,13857.0
2025-02-06 13:30:00,49.26,49.4,49.15,49.15,20939.0,48.8812,49.0201,48.772,48.772,20939.0
2025-02-06 14:00:00,49.17,49.18,48.88,48.92,30694.0,48.7919,48.8018,48.5041,48.5438,30694.0
2025-02-06 14:30:00,48.89,48.95,48.73,48.84,29641.0,48.514,48.5736,48.3553,48.4644,29641.0
2025-02-06 15:00:00,48.84,49.01,48.75,48.91,41235.0,48.4644,48.6331,48.3751,48.5339,41235.0
2025-02-06 15:30:00,48.91,49.14,48.8,48.85,189538.0,48.5339,48.7621,48.4247,48.4743,189538.0
2025-02-07 09:30:00,48.66,48.86,48.11,48.62,26627.0,48.2858,48.4843,47.74,48.2461,26627.0
2025-02-07 10:00:00,48.66,48.67,47.44,47.65,63254.0,48.2858,48.2957,47.0752,47.2836,63254.0
2025-02-07 10:30:00,47.67,47.75,46.8,46.97,77456.0,47.3034,47.3828,46.4401,46.6088,77456.0
2025-02-07 11:00:00,46.85,47.0,46.06,46.16,95247.0,46.4897,46.6386,45.7058,45.805,95247.0
2025-02-07 11:30:00,46.27,47.09,46.21,46.66,156456.0,45.9142,46.7279,45.8546,46.3012,156456.0
2025-02-07 12:00:00,46.66,46.93,46.32,46.7,101517.0,46.3012,46.5691,45.9638,46.3409,101517.0
2025-02-07 12:30:00,46.65,46.68,46.16,46.26,45375.0,46.2913,46.321,45.805,45.9043,45375.0
2025-02-07 13:00:00,46.14,46.77,46.12,46.44,76590.0,45.7852,46.4103,45.7653,46.0829,76590.0
2025-02-07 13:30:00,46.41,46.95,46.32,46.63,48210.0,46.0531,46.589,45.9638,46.2714,48210.0
2025-02-07 14:00:00,46.63,46.71,46.4,46.54,43732.0,46.2714,46.3508,46.0432,46.1821,43732.0
2025-02-07 14:30:00,46.62,46.73,46.5,46.56,41724.0,46.2615,46.3706,46.1424,46.202,41724.0
2025-02-07 15:00:00,46.51,46.54,46.36,46.4,47788.0,46.1523,46.1821,46.0035,46.0432,47788.0
2025-02-07 15:30:00,46.42,46.48,45.9,45.95,368796.0,46.063,46.1226,45.547,45.5966,368796.0
2025-02-10 09:30:00,46.06,46.49,45.52,46.4,60558.0,45.7058,46.1325,45.17,46.0432,60558.0
2025-02-10 10:00:00,46.41,46.74,46.2,46.46,39441.0,46.0531,46.3806,45.8447,46.1027,39441.0
2025-02-10 10:30:00,46.5,46.5,45.76,45.77,68582.0,46.1424,46.1424,45.4081,45.418,68582.0
2025-02-10 11:00:00,45.77,45.86,45.17,45.53,49957.0,45.418,45.5073,44.8226,45.1799,49957.0
2025-02-10 11:30:00,45.53,46.16,45.31,45.93,61773.0,45.1799,45.805,44.9616,45.5768,61773.0
2025-02-10 12:00:00,45.89,46.2,45.8,45.82,27824.0,45.5371,45.8447,45.4478,45.4676,27824.0
2025-02-10 12:30:00,45.89,46.0,45.8,45.93,21642.0,45.5371,45.6463,45.4478,45.5768,21642.0
2025-02-10 13:00:00,45.94,46.27,45.89,46.07,25978.0,45.5867,45.9142,45.5371,45.7157,25978.0
2025-02-10 13:30:00,46.07,46.33,46.0,46.15,31125.0,45.7157,45.9737,45.6463,45.7951,31125.0
2025-02-10 14:00:00,46.2,46.3,46.09,46.13,36835.0,45.8447,45.944,45.7356,45.7753,36835.0
2025-02-10 14:30:00,46.16,46.22,46.0,46.0,124100.0,45.805,45.8646,45.6463,45.6463,124100.0
2025-02-10 15:00:00,46.0,46.06,45.68,45.71,87526.0,45.6463,45.7058,45.3287,45.3585,87526.0
2025-02-10 15:30:00,45.71,45.71,45.2,45.23,401034.0,45.3585,45.3585,44.8524,44.8822,401034.0
2025-02-11 09:30:00,45.06,45.39,44.5,44.74,74167.0,44.7135,45.041,44.1578,44.396,74167.0
2025-02-11 10:00:00,44.83,45.53,44.73,45.2,62353.0,44.4853,45.1799,44.386,44.8524,62353.0
2025-02-11 10:30:00,45.25,45.29,44.9,44.97,36156.0,44.902,44.9417,44.5547,44.6242,36156.0
2025-02-11 11:00:00,45.0,45.6,45.0,45.5,50803.0,44.654,45.2493,44.654,45.1501,50803.0
2025-02-11 11:30:00,45.55,45.8,45.34,45.4,40609.0,45.1997,45.4478,44.9913,45.0509,40609.0
2025-02-11 12:00:00,45.43,45.66,45.32,45.64,46712.0,45.0806,45.3089,44.9715,45.289,46712.0
2025-02-11 12:30:00,45.66,45.78,45.57,45.71,34091.0,45.3089,45.428,45.2196,45.3585,34091.0
2025-02-11 13:00:00,45.72,45.88,45.67,45.73,34912.0,45.3684,45.5272,45.3188,45.3783,34912.0
2025-02-11 13:30:00,45.75,45.89,45.75,45.82,28859.0,45.3982,45.5371,45.3982,45.4676,28859.0
2025-02-11 14:00:00,45.85,46.54,45.82,46.43,79499.0,45.4974,46.1821,45.4676,46.073,79499.0
2025-02-11 14:30:00,46.43,46.51,46.28,46.42,76441.0,46.073,46.1523,45.9241,46.063,76441.0
2025-02-11 15:00:00,46.41,46.45,46.29,46.41,86354.0,46.0531,46.0928,45.934,46.0531,86354.0
2025-02-11 15:30:00,46.4,47.04,46.39,47.02,369272.0,46.0432,46.6783,46.0333,46.6584,369272.0
2025-02-12 09:30:00,45.98,46.48,45.93,46.2,56258.0,45.6264,46.1226,45.5768,45.8447,56258.0
2025-02-12 10:00:00,46.2,46.25,45.63,46.14,65925.0,45.8447,45.8943,45.2791,45.7852,65925.0
2025-02-12 10:30:00,46.09,46.71,46.07,46.61,73444.0,45.7356,46.3508,45.7157,46.2516,73444.0
2025-02-12 11:00:00,46.5,46.5,46.33,46.42,53300.0,46.1424,46.1424,45.9737,46.063,53300.0
2025-02-12 11:30:00,46.43,46.74,46.39,46.73,42241.0,46.073,46.3806,46.0333,46.3706,42241.0
2025-02-12 12:00:00,46.71,46.96,46.62,46.8,43596.0,46.3508,46.5989,46.2615,46.4401,43596.0
2025-02-12 12:30:00,46.8,47.1,46.77,46.95,28416.0,46.4401,46.7378,46.4103,46.589,28416.0
2025-02-12 13:00:00,46.92,46.93,46.83,46.86,30159.0,46.5592,46.5691,46.4699,46.4996,30159.0
2025-02-12 13:30:00,46.86,46.98,46.77,46.82,28811.0,46.4996,46.6187,46.4103,46.46,28811.0
2025-02-12 14:00:00,46.8,47.18,46.78,46.89,53381.0,46.4401,46.8172,46.4203,46.5294,53381.0
2025-02-12 14:30:00,46.84,47.16,46.84,46.98,75342.0,46.4798,46.7973,46.4798,46.6187,75342.0
2025-02-12 15:00:00,47.0,47.03,46.85,46.89,64978.0,46.6386,46.6683,46.4897,46.5294,64978.0
2025-02-12 15:30:00,46.89,47.52,46.73,47.5,363243.0,46.5294,47.1546,46.3706,47.1347,363243.0
2025-02-13 09:30:00,48.64,49.19,47.61,48.47,103704.0,48.266,48.8117,47.2439,48.0973,103704.0
2025-02-13 10:00:00,48.52,49.06,48.36,48.75,79075.0,48.1469,48.6827,47.9881,48.3751,79075.0
2025-02-13 10:30:00,48.78,48.96,48.65,48.93,73510.0,48.4049,48.5835,48.2759,48.5537,73510.0
2025-02-13 11:00:00,48.86,49.27,48.7,49.09,54005.0,48.4843,48.8911,48.3255,48.7125,54005.0
2025-02-13 11:30:00,49.12,49.25,48.45,48.59,55826.0,48.7423,48.8713,48.0774,48.2163,55826.0
2025-02-13 12:00:00,48.59,48.85,48.42,48.83,55954.0,48.2163,48.4743,48.0477,48.4545,55954.0
2025-02-13 12:30:00,48.82,48.84,48.64,48.74,42631.0,48.4446,48.4644,48.266,48.3652,42631.0
2025-02-13 13:00:00,48.74,48.74,48.44,48.69,31776.0,48.3652,48.3652,48.0675,48.3156,31776.0
2025-02-13 13:30:00,48.65,48.66,48.31,48.38,39796.0,48.2759,48.2858,47.9385,48.008,39796.0
2025-02-13 14:00:00,48.36,49.12,48.28,49.08,58808.0,47.9881,48.7423,47.9087,48.7026,58808.0
2025-02-13 14:30:00,49.05,49.37,48.95,49.0,98264.0,48.6728,48.9903,48.5736,48.6232,98264.0
2025-02-13 15:00:00,48.99,49.14,48.71,49.09,90038.0,48.6133,48.7621,48.3354,48.7125,90038.0
2025-02-13 15:30:00,49.08,49.31,48.43,48.57,490333.0,48.7026,48.9308,48.0576,48.1965,490333.0
2025-02-14 09:30:00,49.0,49.02,47.84,48.04,61904.0,48.6232,48.643,47.4721,47.6706,61904.0
2025-02-14 10:00:00,48.08,48.41,47.49,47.73,51088.0,47.7103,48.0377,47.1248,47.363,51088.0
2025-02-14 10:30:00,47.74,47.93,47.56,47.67,22371.0,47.3729,47.5614,47.1943,47.3034,22371.0
2025-02-14 11:00:00,47.81,48.11,47.81,47.95,16853.0,47.4423,47.74,47.4423,47.5813,16853.0
2025-02-14 11:30:00,47.95,48.11,47.84,48.1,26639.0,47.5813,47.74,47.4721,47.7301,26639.0
2025-02-14 12:00:00,48.12,48.12,47.83,47.86,19880.0,47.75,47.75,47.4622,47.492,19880.0
2025-02-14 12:30:00,47.85,47.9,47.71,47.87,22977.0,47.482,47.5317,47.3431,47.5019,22977.0
2025-02-14 13:00:00,47.86,47.93,47.77,47.85,15173.0,47.492,47.5614,47.4027,47.482,15173.0
2025-02-14 13:30:00,47.85,47.92,47.7,47.74,19853.0,47.482,47.5515,47.3332,47.3729,19853.0
2025-02-14 14:00:00,47.74,47.84,47.65,47.7,28495.0,47.3729,47.4721,47.2836,47.3332,28495.0
2025-02-14 14:30:00,47.7,47.83,47.64,47.83,25986.0,47.3332,47.4622,47.2737,47.4622,25986.0
2025-02-14 15:00:00,47.84,48.0,47.68,47.8,61152.0,47.4721,47.6309,47.3133,47.4324,61152.0
2025-02-14 15:30:00,47.79,48.17,47.58,47.86,181892.0,47.4225,47.7996,47.2141,47.492,181892.0
2025-02-18 09:30:00,47.77,47.8,46.28,47.04,85981.0,47.4027,47.4324,45.9241,46.6783,85981.0
2025-02-18 10:00:00,46.98,47.22,45.26,45.7,256614.0,46.6187,46.8569,44.912,45.3486,256614.0
2025-02-18 10:30:00,45.69,45.82,45.45,45.54,82140.0,45.3386,45.4676,45.1005,45.1898,82140.0
2025-02-18 11:00:00,45.54,45.6,44.67,44.89,209909.0,45.1898,45.2493,44.3265,44.5448,209909.0
2025-02-18 11:30:00,44.85,45.24,44.82,45.0,102305.0,44.5051,44.8921,44.4753,44.654,102305.0
2025-02-18 12:00:00,45.01,45.23,44.81,45.21,254740.0,44.6639,44.8822,44.4654,44.8623,254740.0
2025-02-18 12:30:00,45.21,45.48,44.97,44.98,56797.0,44.8623,45.1303,44.6242,44.6341,56797.0
2025-02-18 13:00:00,44.98,45.31,44.95,45.19,95831.0,44.6341,44.9616,44.6043,44.8425,95831.0
2025-02-18 13:30:00,45.16,45.17,44.58,44.78,52241.0,44.8127,44.8226,44.2372,44.4356,52241.0
2025-02-18 14:00:00,44.79,45.08,44.62,44.87,53673.0,44.4456,44.7333,44.2769,44.525,53673.0
2025-02-18 14:30:00,44.87,45.18,44.83,44.83,62518.0,44.525,44.8326,44.4853,44.4853,62518.0
2025-02-18 15:00:00,44.84,45.12,44.71,44.99,71354.0,44.4952,44.773,44.3662,44.644,71354.0
2025-02-18 15:30:00,45.02,45.14,44.57,44.57,533048.0,44.6738,44.7929,44.2273,44.2273,533048.0
2025-02-19 09:30:00,44.23,44.95,44.04,44.45,70954.0,43.8899,44.6043,43.7013,44.1082,70954.0
2025-02-19 10:00:00,44.45,45.14,44.34,44.98,62731.0,44.1082,44.7929,43.999,44.6341,62731.0
2025-02-19 10:30:00,44.97,45.1,44.68,44.98,58273.0,44.6242,44.7532,44.3364,44.6341,58273.0
2025-02-19 11:00:00,45.0,45.03,44.49,44.53,34531.0,44.654,44.6837,44.1479,44.1876,34531.0
2025-02-19 11:30:00,44.52,44.6,44.42,44.46,38175.0,44.1776,44.257,44.0784,44.1181,38175.0
2025-02-19 12:00:00,44.5,44.5,44.29,44.4,31126.0,44.1578,44.1578,43.9494,44.0586,31126.0
2025-02-19 12:30:00,44.39,44.43,44.26,44.36,21961.0,44.0486,44.0883,43.9196,44.0189,21961.0
2025-02-19 13:00:00,44.38,44.51,44.24,44.24,31934.0,44.0387,44.1677,43.8998,43.8998,31934.0
2025-02-19 13:30:00,44.24,44.28,44.14,44.19,39311.0,43.8998,43.9395,43.8006,43.8502,39311.0
2025-02-19 14:00:00,44.22,44.54,44.13,44.54,51842.0,43.88,44.1975,43.7906,44.1975,51842.0
2025-02-19 14:30:00,44.5,44.63,44.44,44.5,52503.0,44.1578,44.2868,44.0983,44.1578,52503.0
2025-02-19 15:00:00,44.52,44.52,44.27,44.3,73493.0,44.1776,44.1776,43.9296,43.9593,73493.0
2025-02-19 15:30:00,44.29,44.74,44.29,44.34,345204.0,43.9494,44.396,43.9494,43.999,345204.0
2025-02-20 09:30:00,44.65,44.8,43.87,44.26,79826.0,44.3066,44.4555,43.5326,43.9196,79826.0
2025-02-20 10:00:00,44.34,44.52,43.87,43.92,57233.0,43.999,44.1776,43.5326,43.5823,57233.0
2025-02-20 10:30:00,43.92,44.13,43.82,43.98,41445.0,43.5823,43.7906,43.483,43.6418,41445.0
2025-02-20 11:00:00,43.98,44.01,43.77,43.87,67997.0,43.6418,43.6716,43.4334,43.5326,67997.0
2025-02-20 11:30:00,43.86,43.88,43.48,43.53,76663.0,43.5227,43.5426,43.1456,43.1953,76663.0
2025-02-20 12:00:00,43.52,43.79,43.42,43.73,75019.0,43.1853,43.4533,43.0861,43.3937,75019.0
2025-02-20 12:30:00,43.73,44.13,43.62,44.13,48524.0,43.3937,43.7906,43.2846,43.7906,48524.0
2025-02-20 13:00:00,44.11,44.14,44.0,44.14,22676.0,43.7708,43.8006,43.6616,43.8006,22676.0
2025-02-20 13:30:00,44.14,44.72,44.12,44.28,107937.0,43.8006,44.3761,43.7807,43.9395,107937.0
2025-02-20 14:00:00,44.24,44.37,44.12,44.27,51680.0,43.8998,44.0288,43.7807,43.9296,51680.0
2025-02-20 14:30:00,44.27,44.33,44.1,44.24,36974.0,43.9296,43.9891,43.7609,43.8998,36974.0
2025-02-20 15:00:00,44.23,44.41,44.12,44.41,57304.0,43.8899,44.0685,43.7807,44.0685,57304.0
2025-02-20 15:30:00,44.41,44.66,44.26,44.36,329747.0,44.0685,44.3166,43.9196,44.0189,329747.0
2025-02-21 09:30:00,45.04,45.27,44.55,44.97,83509.0,44.6936,44.9219,44.2074,44.6242,83509.0
2025-02-21 10:00:00,44.87,44.94,44.08,44.11,84571.0,44.525,44.5944,43.741,43.7708,84571.0
2025-02-21 10:30:00,44.15,44.23,43.76,44.05,83373.0,43.8105,43.8899,43.4235,43.7113,83373.0
2025-02-21 11:00:00,44.1,44.22,43.9,43.94,35218.0,43.7609,43.88,43.5624,43.6021,35218.0
2025-02-21 11:30:00,43.91,43.95,43.75,43.87,50580.0,43.5723,43.612,43.4136,43.5326,50580.0
2025-02-21 12:00:00,43.87,43.9,43.75,43.83,38765.0,43.5326,43.5624,43.4136,43.4929,38765.0
2025-02-21 12:30:00,43.83,43.84,43.2,43.2,99867.0,43.4929,43.5029,42.8678,42.8678,99867.0
2025-02-21 13:00:00,43.26,43.3,43.01,43.09,51705.0,42.9273,42.967,42.6793,42.7586,51705.0
2025-02-21 13:30:00,43.11,43.24,42.94,43.07,121592.0,42.7785,42.9075,42.6098,42.7388,121592.0
2025-02-21 14:00:00,43.06,43.14,42.76,42.8,84554.0,42.7289,42.8083,42.4312,42.4709,84554.0
2025-02-21 14:30:00,42.83,42.95,42.7,42.82,85757.0,42.5006,42.6197,42.3716,42.4907,85757.0
2025-02-21 15:00:00,42.82,43.2,42.79,43.04,100880.0,42.4907,42.8678,42.4609,42.709,100880.0
2025-02-21 15:30:00,43.04,43.5,42.93,43.47,436348.0,42.709,43.1655,42.5999,43.1357,436348.0
2025-02-24 09:30:00,43.44,44.41,43.14,43.34,121708.0,43.1059,44.0685,42.8083,43.0067,121708.0
2025-02-24 10:00:00,43.36,44.03,43.23,43.77,121229.0,43.0266,43.6914,42.8976,43.4334,121229.0
2025-02-24 10:30:00,43.8,43.89,43.48,43.5,79253.0,43.4632,43.5525,43.1456,43.1655,79253.0
2025-02-24 11:00:00,43.48,44.19,43.41,44.08,62262.0,43.1456,43.8502,43.0762,43.741,62262.0
2025-02-24 11:30:00,44.12,44.3,43.86,43.86,126878.0,43.7807,43.9593,43.5227,43.5227,126878.0
2025-02-24 12:00:00,43.86,44.06,43.81,43.86,42572.0,43.5227,43.7212,43.4731,43.5227,42572.0
2025-02-24 12:30:00,43.86,43.86,43.69,43.73,38168.0,43.5227,43.5227,43.354,43.3937,38168.0
2025-02-24 13:00:00,43.74,43.95,43.65,43.93,36849.0,43.4036,43.612,43.3143,43.5922,36849.0
2025-02-24 13:30:00,43.94,43.99,43.5,43.58,76705.0,43.6021,43.6517,43.1655,43.2449,76705.0
2025-02-24 14:00:00,43.59,43.62,43.42,43.42,89382.0,43.2548,43.2846,43.0861,43.0861,89382.0
2025-02-24 14:30:00,43.43,43.5,43.01,43.01,68565.0,43.096,43.1655,42.6793,42.6793,68565.0
2025-02-24 15:00:00,43.03,43.21,42.96,42.96,91032.0,42.6991,42.8777,42.6296,42.6296,91032.0
2025-02-24 15:30:00,42.96,43.14,42.56,42.84,425827.0,42.6296,42.8083,42.2327,42.5106,425827.0
2025-02-25 09:30:00,43.14,44.94,42.8,43.99,216252.0,42.8083,44.5944,42.4709,43.6517,216252.0
2025-02-25 10:00:00,44.09,44.24,43.28,43.59,124491.0,43.751,43.8998,42.9472,43.2548,124491.0
2025-02-25 10:30:00,43.59,44.16,43.52,43.69,130510.0,43.2548,43.8204,43.1853,43.354,130510.0
2025-02-25 11:00:00,43.65,44.32,43.59,43.89,292750.0,43.3143,43.9792,43.2548,43.5525,292750.0
2025-02-25 11:30:00,43.85,44.24,43.77,44.24,115013.0,43.5128,43.8998,43.4334,43.8998,115013.0
2025-02-25 12:00:00,44.24,44.5,44.13,44.42,100671.0,43.8998,44.1578,43.7906,44.0784,100671.0
2025-02-25 12:30:00,44.48,44.72,44.42,44.51,107346.0,44.138,44.3761,44.0784,44.1677,107346.0
2025-02-25 13:00:00,44.51,44.82,44.49,44.58,153886.0,44.1677,44.4753,44.1479,44.2372,153886.0
2025-02-25 13:30:00,44.62,44.82,44.58,44.77,55120.0,44.2769,44.4753,44.2372,44.4257,55120.0
2025-02-25 14:00:00,44.79,44.93,44.41,44.5,177067.0,44.4456,44.5845,44.0685,44.1578,177067.0
2025-02-25 14:30:00,44.51,45.06,44.49,45.02,173274.0,44.1677,44.7135,44.1479,44.6738,173274.0
2025-02-25 15:00:00,45.02,45.24,44.62,45.24,193511.0,44.6738,44.8921,44.2769,44.8921,193511.0
2025-02-25 15:30:00,45.22,46.07,45.18,45.92,925094.0,44.8723,45.7157,44.8326,45.5669,925094.0
2025-02-26 09:30:00,43.5,44.01,40.12,41.7,661789.0,43.1655,43.6716,39.8115,41.3793,661789.0
2025-02-26 10:00:00,41.7,41.8,39.94,40.04,494208.0,41.3793,41.4786,39.6329,39.7321,494208.0
2025-02-26 10:30:00,39.98,40.22,39.41,40.05,439059.0,39.6726,39.9107,39.1069,39.742,439059.0
2025-02-26 11:00:00,40.0,40.24,39.72,40.03,307514.0,39.6924,39.9306,39.4146,39.7222,307514.0
2025-02-26 11:30:00,39.99,40.08,39.01,39.46,485354.0,39.6825,39.7718,38.71,39.1566,485354.0
2025-02-26 12:00:00,39.45,39.58,39.16,39.44,261841.0,39.1466,39.2756,38.8589,39.1367,261841.0
2025-02-26 12:30:00,39.43,39.61,39.27,39.4,278346.0,39.1268,39.3054,38.968,39.097,278346.0
2025-02-26 13:00:00,39.36,39.43,38.43,38.72,463135.0,39.0573,39.1268,38.1345,38.4222,463135.0
2025-02-26 13:30:00,38.71,38.81,38.15,38.43,339296.0,38.4123,38.5116,37.8566,38.1345,339296.0
2025-02-26 14:00:00,38.43,38.44,37.79,38.16,435730.0,38.1345,38.1444,37.4994,37.8666,435730.0
2025-02-26 14:30:00,38.16,38.41,37.53,37.57,369624.0,37.8666,38.1146,37.2414,37.2811,369624.0
2025-02-26 15:00:00,37.56,37.93,37.05,37.91,659401.0,37.2712,37.6383,36.7651,37.6185,659401.0
2025-02-26 15:30:00,37.86,38.03,37.2,37.69,1197344.0,37.5689,37.7376,36.9139,37.4002,1197344.0
2025-02-27 09:30:00,37.76,38.69,36.43,36.73,411736.0,37.4696,38.3925,36.1499,36.4475,411736.0
2025-02-27 10:00:00,36.73,37.96,36.69,37.55,380343.0,36.4475,37.6681,36.4079,37.2612,380343.0
2025-02-27 10:30:00,37.58,38.08,37.33,37.75,245795.0,37.291,37.7872,37.0429,37.4597,245795.0
2025-02-27 11:00:00,37.72,38.39,37.64,38.05,196512.0,37.4299,38.0948,37.3506,37.7574,196512.0
2025-02-27 11:30:00,38.03,38.09,37.76,38.03,145592.0,37.7376,37.7971,37.4696,37.7376,145592.0
2025-02-27 12:00:00,38.05,38.42,37.91,38.42,169596.0,37.7574,38.1246,37.6185,38.1246,169596.0
2025-02-27 12:30:00,38.45,38.62,38.21,38.46,117040.0,38.1543,38.323,37.9162,38.1642,117040.0
2025-02-27 13:00:00,38.49,38.56,38.25,38.28,83637.0,38.194,38.2635,37.9559,37.9856,83637.0
2025-02-27 13:30:00,38.27,38.38,37.95,37.95,132169.0,37.9757,38.0849,37.6582,37.6582,132169.0
2025-02-27 14:00:00,37.95,38.12,37.69,37.7,164336.0,37.6582,37.8269,37.4002,37.4101,164336.0
2025-02-27 14:30:00,37.68,37.69,37.36,37.53,197966.0,37.3902,37.4002,37.0727,37.2414,197966.0
2025-02-27 15:00:00,37.53,37.54,37.1,37.11,199235.0,37.2414,37.2513,36.8147,36.8246,199235.0
2025-02-27 15:30:00,37.11,37.27,36.66,36.97,943666.0,36.8246,36.9834,36.3781,36.6857,943666.0
2025-02-28 09:30:00,37.0,37.71,36.68,37.29,154440.0,36.7155,37.42,36.3979,37.0032,154440.0
2025-02-28 10:00:00,37.29,37.51,36.83,37.31,111841.0,37.0032,37.2216,36.5468,37.0231,111841.0
2025-02-28 10:30:00,37.34,38.08,37.33,37.84,171784.0,37.0529,37.7872,37.0429,37.549,171784.0
2025-02-28 11:00:00,37.85,37.9,37.25,37.3,88374.0,37.5589,37.6086,36.9635,37.0132,88374.0
2025-02-28 11:30:00,37.26,37.51,37.24,37.39,65621.0,36.9735,37.2216,36.9536,37.1025,65621.0
2025-02-28 12:00:00,37.41,37.66,37.16,37.23,89312.0,37.1223,37.3704,36.8742,36.9437,89312.0
2025-02-28 12:30:00,37.22,37.25,36.78,36.79,76202.0,36.9338,36.9635,36.4972,36.5071,76202.0
2025-02-28 13:00:00,36.8,36.86,36.54,36.58,59208.0,36.517,36.5765,36.259,36.2987,59208.0
2025-02-28 13:30:00,36.59,36.73,36.45,36.48,66846.0,36.3086,36.4475,36.1697,36.1995,66846.0
2025-02-28 14:00:00,36.49,36.53,36.25,36.27,100768.0,36.2094,36.2491,35.9712,35.9911,100768.0
2025-02-28 14:30:00,36.27,36.37,36.17,36.34,113181.0,35.9911,36.0903,35.8919,36.0605,113181.0
2025-02-28 15:00:00,36.34,36.57,36.33,36.56,127935.0,36.0605,36.2888,36.0506,36.2789,127935.0
2025-02-28 15:30:00,36.55,36.91,36.32,36.9,441129.0,36.2689,36.6262,36.0407,36.6162,441129.0
2025-03-03 09:30:00,37.11,37.22,35.9,36.39,255893.0,36.8246,36.9338,35.6239,36.1102,255893.0
2025-03-03 10:00:00,36.39,37.22,36.21,36.88,98872.0,36.1102,36.9338,35.9315,36.5964,98872.0
2025-03-03 10:30:00,36.95,37.14,36.43,36.43,78277.0,36.6659,36.8544,36.1499,36.1499,78277.0
2025-03-03 11:00:00,36.47,36.62,35.91,36.01,150586.0,36.1895,36.3384,35.6339,35.7331,150586.0
2025-03-03 11:30:00,36.02,36.31,35.97,36.22,129880.0,35.743,36.0308,35.6934,35.9415,129880.0
2025-03-03 12:00:00,36.22,36.51,36.16,36.32,91507.0,35.9415,36.2292,35.8819,36.0407,91507.0
2025-03-03 12:30:00,36.3,36.45,35.93,35.96,85259.0,36.0209,36.1697,35.6537,35.6835,85259.0
2025-03-03 13:00:00,35.94,36.05,35.59,35.65,115628.0,35.6636,35.7728,35.3163,35.3759,115628.0
2025-03-03 13:30:00,35.66,35.83,35.59,35.8,104100.0,35.3858,35.5545,35.3163,35.5247,104100.0
2025-03-03 14:00:00,35.81,36.0,35.68,35.8,127688.0,35.5346,35.7232,35.4056,35.5247,127688.0
2025-03-03 14:30:00,35.8,36.11,35.66,35.68,99465.0,35.5247,35.8323,35.3858,35.4056,99465.0
2025-03-03 15:00:00,35.66,35.67,35.18,35.25,183315.0,35.3858,35.3957,34.9095,34.9789,183315.0
2025-03-03 15:30:00,35.26,35.43,35.02,35.4,580450.0,34.9889,35.1575,34.7507,35.1278,580450.0
2025-03-04 09:30:00,34.75,35.63,34.71,35.4,190162.0,34.4828,35.356,34.4431,35.1278,190162.0
2025-03-04 10:00:00,35.46,35.64,34.9,35.62,152355.0,35.1873,35.3659,34.6316,35.3461,152355.0
2025-03-04 10:30:00,35.62,35.81,35.33,35.43,113616.0,35.3461,35.5346,35.0583,35.1575,113616.0
2025-03-04 11:00:00,35.41,35.48,34.93,34.98,122491.0,35.1377,35.2072,34.6614,34.711,122491.0
2025-03-04 11:30:00,35.02,35.38,34.99,35.25,89796.0,34.7507,35.1079,34.7209,34.9789,89796.0
2025-03-04 12:00:00,35.26,35.4,35.16,35.2,120441.0,34.9889,35.1278,34.8896,34.9293,120441.0
2025-03-04 12:30:00,35.19,35.43,35.12,35.18,129666.0,34.9194,35.1575,34.8499,34.9095,129666.0
2025-03-04 13:00:00,35.18,35.47,35.13,35.32,101524.0,34.9095,35.1972,34.8599,35.0484,101524.0
2025-03-04 13:30:00,35.3,35.32,35.16,35.27,72872.0,35.0285,35.0484,34.8896,34.9988,72872.0
2025-03-04 14:00:00,35.27,35.48,35.27,35.32,135091.0,34.9988,35.2072,34.9988,35.0484,135091.0
2025-03-04 14:30:00,35.33,35.44,35.22,35.37,68537.0,35.0583,35.1675,34.9492,35.098,68537.0
2025-03-04 15:00:00,35.36,35.38,35.03,35.18,139490.0,35.0881,35.1079,34.7606,34.9095,139490.0
2025-03-04 15:30:00,35.17,35.17,34.57,34.58,413348.0,34.8995,34.8995,34.3042,34.3141,413348.0
2025-03-05 09:30:00,34.5,35.18,34.28,34.8,183622.0,34.2347,34.9095,34.0164,34.5324,183622.0
2025-03-05 10:00:00,34.85,35.17,34.84,34.85,123971.0,34.582,34.8995,34.5721,34.582,123971.0
2025-03-05 10:30:00,34.88,35.0,34.6,34.92,70000.0,34.6118,34.7309,34.3339,34.6515,70000.0
2025-03-05 11:00:00,34.87,34.88,34.49,34.72,48444.0,34.6019,34.6118,34.2248,34.453,48444.0
2025-03-05 11:30:00,34.73,34.81,34.56,34.57,63077.0,34.4629,34.5423,34.2942,34.3042,63077.0
2025-03-05 12:00:00,34.57,34.74,34.2,34.26,138219.0,34.3042,34.4729,33.937,33.9965,138219.0
2025-03-05 12:30:00,34.24,34.42,34.17,34.28,119802.0,33.9767,34.1553,33.9072,34.0164,119802.0
2025-03-05 13:00:00,34.26,34.32,33.94,34.16,79683.0,33.9965,34.0561,33.679,33.8973,79683.0
2025-03-05 13:30:00,34.18,34.54,34.06,34.54,75062.0,33.9172,34.2744,33.7981,34.2744,75062.0
2025-03-05 14:00:00,34.55,34.81,34.45,34.47,125654.0,34.2843,34.5423,34.1851,34.2049,125654.0
2025-03-05 14:30:00,34.47,34.63,34.43,34.46,104579.0,34.2049,34.3637,34.1652,34.195,104579.0
2025-03-05 15:00:00,34.46,34.61,34.38,34.53,128045.0,34.195,34.3439,34.1156,34.2645,128045.0
2025-03-05 15:30:00,34.51,34.7,34.24,34.35,524030.0,34.2446,34.4332,33.9767,34.0859,524030.0
2025-03-06 09:30:00,34.06,35.21,33.95,34.66,234118.0,33.7981,34.9392,33.6889,34.3935,234118.0
2025-03-06 10:00:00,34.66,34.82,34.29,34.6,144365.0,34.3935,34.5522,34.0263,34.3339,144365.0
2025-03-06 10:30:00,34.61,34.77,34.35,34.53,152920.0,34.3439,34.5026,34.0859,34.2645,152920.0
2025-03-06 11:00:00,34.51,34.63,34.03,34.13,102840.0,34.2446,34.3637,33.7683,33.8675,102840.0
2025-03-06 11:30:00,34.16,34.27,33.94,34.01,98854.0,33.8973,34.0065,33.679,33.7485,98854.0
2025-03-06 12:00:00,33.98,34.07,33.85,33.98,82338.0,33.7187,33.808,33.5897,33.7187,82338.0
2025-03-06 12:30:00,33.93,34.02,33.73,33.82,58100.0,33.6691,33.7584,33.4706,33.5599,58100.0
2025-03-06 13:00:00,33.83,33.92,33.81,33.89,62048.0,33.5698,33.6592,33.55,33.6294,62048.0
2025-03-06 13:30:00,33.9,33.92,33.53,33.64,101634.0,33.6393,33.6592,33.2722,33.3813,101634.0
2025-03-06 14:00:00,33.65,33.92,33.6,33.83,99295.0,33.3912,33.6592,33.3416,33.5698,99295.0
2025-03-06 14:30:00,33.83,34.03,33.66,33.67,123333.0,33.5698,33.7683,33.4012,33.4111,123333.0
2025-03-06 15:00:00,33.65,33.96,33.52,33.85,128613.0,33.3912,33.6988,33.2622,33.5897,128613.0
2025-03-06 15:30:00,33.85,33.87,33.56,33.63,642521.0,33.5897,33.6095,33.3019,33.3714,642521.0
2025-03-07 09:30:00,33.5,33.89,33.25,33.83,138132.0,33.2424,33.6294,32.9943,33.5698,138132.0
2025-03-07 10:00:00,33.79,34.1,33.78,33.89,133468.0,33.5302,33.8378,33.5202,33.6294,133468.0
2025-03-07 10:30:00,33.87,33.9,33.45,33.6,113941.0,33.6095,33.6393,33.1928,33.3416,113941.0
2025-03-07 11:00:00,33.57,33.74,33.34,33.4,91515.0,33.3118,33.4805,33.0836,33.1432,91515.0
2025-03-07 11:30:00,33.39,33.5,33.07,33.45,124099.0,33.1332,33.2424,32.8157,33.1928,124099.0
2025-03-07 12:00:00,33.44,33.73,33.28,33.68,78388.0,33.1828,33.4706,33.0241,33.421,78388.0
2025-03-07 12:30:00,33.69,34.89,33.67,34.51,174918.0,33.4309,34.6217,33.4111,34.2446,174918.0
2025-03-07 13:00:00,34.51,34.86,34.48,34.65,90004.0,34.2446,34.5919,34.2149,34.3835,90004.0
2025-03-07 13:30:00,34.68,34.87,34.6,34.85,77288.0,34.4133,34.6019,34.3339,34.582,77288.0
2025-03-07 14:00:00,34.85,35.3,34.71,35.13,133337.0,34.582,35.0285,34.4431,34.8599,133337.0
2025-03-07 14:30:00,35.13,35.25,35.03,35.14,95804.0,34.8599,34.9789,34.7606,34.8698,95804.0
2025-03-07 15:00:00,35.13,35.41,35.08,35.08,169087.0,34.8599,35.1377,34.8102,34.8102,169087.0
2025-03-07 15:30:00,35.09,35.6,34.77,35.37,763791.0,34.8202,35.3262,34.5026,35.098,763791.0
2025-03-10 09:30:00,35.31,37.22,35.25,36.87,268800.0,35.0385,36.9338,34.9789,36.5865,268800.0
2025-03-10 10:00:00,36.87,37.18,36.56,37.01,304190.0,36.5865,36.8941,36.2789,36.7254,304190.0
2025-03-10 10:30:00,37.01,37.33,36.9,37.07,179740.0,36.7254,37.0429,36.6162,36.7849,179740.0
2025-03-10 11:00:00,37.07,37.28,36.98,37.2,238147.0,36.7849,36.9933,36.6956,36.9139,238147.0
2025-03-10 11:30:00,37.2,37.67,37.15,37.29,151580.0,36.9139,37.3803,36.8643,37.0032,151580.0
2025-03-10 12:00:00,37.3,37.51,36.93,37.45,369561.0,37.0132,37.2216,36.646,37.162,369561.0
2025-03-10 12:30:00,37.45,37.77,37.1,37.21,240054.0,37.162,37.4796,36.8147,36.9239,240054.0
2025-03-10 13:00:00,37.21,37.52,37.03,37.09,92587.0,36.9239,37.2315,36.7452,36.8048,92587.0
2025-03-10 13:30:00,37.1,37.21,36.96,37.15,85686.0,36.8147,36.9239,36.6758,36.8643,85686.0
2025-03-10 14:00:00,37.15,37.19,36.92,37.01,82542.0,36.8643,36.904,36.6361,36.7254,82542.0
2025-03-10 14:30:00,37.02,37.13,36.6,36.61,155229.0,36.7353,36.8445,36.3185,36.3285,155229.0
2025-03-10 15:00:00,36.62,37.16,36.39,36.91,146099.0,36.3384,36.8742,36.1102,36.6262,146099.0
2025-03-10 15:30:00,36.93,37.2,36.56,36.58,506461.0,36.646,36.9139,36.2789,36.2987,506461.0
2025-03-11 09:30:00,37.38,38.2,37.11,37.4,184863.0,37.0925,37.9062,36.8246,37.1124,184863.0
2025-03-11 10:00:00,37.39,37.85,37.0,37.17,190510.0,37.1025,37.5589,36.7155,36.8842,190510.0
2025-03-11 10:30:00,37.17,37.31,36.5,36.85,153761.0,36.8842,37.0231,36.2193,36.5666,153761.0
2025-03-11 11:00:00,36.77,37.18,36.36,36.86,106601.0,36.4872,36.8941,36.0804,36.5765,106601.0
2025-03-11 11:30:00,36.91,37.04,36.79,36.91,67396.0,36.6262,36.7552,36.5071,36.6262,67396.0
2025-03-11 12:00:00,36.87,37.01,36.63,36.79,55534.0,36.5865,36.7254,36.3483,36.5071,55534.0
2025-03-11 12:30:00,36.82,37.17,36.73,37.08,65538.0,36.5369,36.8842,36.4475,36.7949,65538.0
2025-03-11 13:00:00,37.07,37.29,36.89,36.89,103495.0,36.7849,37.0032,36.6063,36.6063,103495.0
2025-03-11 13:30:00,36.91,37.03,36.67,36.75,118483.0,36.6262,36.7452,36.388,36.4674,118483.0
2025-03-11 14:00:00,36.78,36.84,36.57,36.66,76365.0,36.4972,36.5567,36.2888,36.3781,76365.0
2025-03-11 14:30:00,36.68,36.82,36.38,36.72,70300.0,36.3979,36.5369,36.1002,36.4376,70300.0
2025-03-11 15:00:00,36.72,36.76,36.34,36.47,132429.0,36.4376,36.4773,36.0605,36.1895,132429.0
2025-03-11 15:30:00,36.48,36.8,36.43,36.56,530291.0,36.1995,36.517,36.1499,36.2789,530291.0
2025-03-12 09:30:00,36.68,36.96,35.64,36.07,111232.0,36.3979,36.6758,35.3659,35.7926,111232.0
2025-03-12 10:00:00,36.13,36.64,36.06,36.56,82933.0,35.8522,36.3582,35.7827,36.2789,82933.0
2025-03-12 10:30:00,36.59,36.81,36.47,36.5,60291.0,36.3086,36.5269,36.1895,36.2193,60291.0
2025-03-12 11:00:00,36.49,36.6,35.75,35.91,171420.0,36.2094,36.3185,35.4751,35.6339,171420.0
2025-03-12 11:30:00,35.87,36.09,35.7,36.06,76265.0,35.5942,35.8125,35.4255,35.7827,76265.0
2025-03-12 12:00:00,36.07,36.29,36.0,36.23,49946.0,35.7926,36.0109,35.7232,35.9514,49946.0
2025-03-12 12:30:00,36.25,36.45,36.19,36.37,82253.0,35.9712,36.1697,35.9117,36.0903,82253.0
2025-03-12 13:00:00,36.37,36.74,36.32,36.66,60427.0,36.0903,36.4575,36.0407,36.3781,60427.0
2025-03-12 13:30:00,36.67,36.83,36.58,36.58,74433.0,36.388,36.5468,36.2987,36.2987,74433.0
2025-03-12 14:00:00,36.59,37.09,36.59,37.09,60223.0,36.3086,36.8048,36.3086,36.8048,60223.0
2025-03-12 14:30:00,37.06,37.59,37.0,37.5,75380.0,36.775,37.3009,36.7155,37.2116,75380.0
2025-03-12 15:00:00,37.47,37.48,37.14,37.14,72728.0,37.1819,37.1918,36.8544,36.8544,72728.0
2025-03-12 15:30:00,37.16,37.74,37.16,37.6,424599.0,36.8742,37.4498,36.8742,37.3109,424599.0
2025-03-13 09:30:00,37.61,38.55,37.41,37.56,103934.0,37.3208,38.2536,37.1223,37.2712,103934.0
2025-03-13 10:00:00,37.64,38.13,37.55,37.59,95600.0,37.3506,37.8368,37.2612,37.3009,95600.0
2025-03-13 10:30:00,37.55,37.76,37.18,37.48,66512.0,37.2612,37.4696,36.8941,37.1918,66512.0
2025-03-13 11:00:00,37.52,37.6,37.31,37.52,52570.0,37.2315,37.3109,37.0231,37.2315,52570.0
2025-03-13 11:30:00,37.49,37.51,37.23,37.35,70982.0,37.2017,37.2216,36.9437,37.0628,70982.0
2025-03-13 12:00:00,37.35,37.76,37.25,37.65,53179.0,37.0628,37.4696,36.9635,37.3605,53179.0
2025-03-13 12:30:00,37.63,37.75,37.42,37.65,35525.0,37.3406,37.4597,37.1322,37.3605,35525.0
2025-03-13 13:00:00,37.67,37.75,37.45,37.5,68082.0,37.3803,37.4597,37.162,37.2116,68082.0
2025-03-13 13:30:00,37.48,37.5,37.16,37.22,115217.0,37.1918,37.2116,36.8742,36.9338,115217.0
2025-03-13 14:00:00,37.22,37.55,37.18,37.51,61127.0,36.9338,37.2612,36.8941,37.2216,61127.0
2025-03-13 14:30:00,37.51,37.91,37.48,37.9,62698.0,37.2216,37.6185,37.1918,37.6086,62698.0
2025-03-13 15:00:00,37.87,38.09,37.85,37.94,91395.0,37.5788,37.7971,37.5589,37.6482,91395.0
2025-03-13 15:30:00,37.96,38.28,37.9,38.14,501764.0,37.6681,37.9856,37.6086,37.8467,501764.0
2025-03-14 09:30:00,38.38,38.42,37.29,37.62,80080.0,38.0849,38.1246,37.0032,37.3307,80080.0
2025-03-14 10:00:00,37.53,37.96,37.17,37.84,76396.0,37.2414,37.6681,36.8842,37.549,76396.0
2025-03-14 10:30:00,37.84,38.06,37.8,37.87,43693.0,37.549,37.7673,37.5093,37.5788,43693.0
2025-03-14 11:00:00,37.9,38.43,37.83,38.23,146900.0,37.6086,38.1345,37.5391,37.936,146900.0
2025-03-14 11:30:00,38.27,38.73,38.27,38.43,73166.0,37.9757,38.4322,37.9757,38.1345,73166.0
2025-03-14 12:00:00,38.43,38.63,38.31,38.41,53374.0,38.1345,38.3329,38.0154,38.1146,53374.0
2025-03-14 12:30:00,38.43,38.65,38.38,38.6,35183.0,38.1345,38.3528,38.0849,38.3032,35183.0
2025-03-14 13:00:00,38.61,38.65,38.48,38.55,26962.0,38.3131,38.3528,38.1841,38.2536,26962.0
2025-03-14 13:30:00,38.55,38.58,38.32,38.34,36354.0,38.2536,38.2833,38.0253,38.0452,36354.0
2025-03-14 14:00:00,38.34,38.39,38.23,38.3,47000.0,38.0452,38.0948,37.936,38.0055,47000.0
2025-03-14 14:30:00,38.31,38.39,38.21,38.25,40912.0,38.0154,38.0948,37.9162,37.9559,40912.0
2025-03-14 15:00:00,38.24,38.34,37.89,37.91,72168.0,37.9459,38.0452,37.5986,37.6185,72168.0
2025-03-14 15:30:00,37.91,38.15,37.58,37.58,381027.0,37.6185,37.8566,37.291,37.291,381027.0
2025-03-17 09:30:00,37.48,37.93,37.29,37.45,110351.0,37.1918,37.6383,37.0032,37.162,110351.0
2025-03-17 10:00:00,37.43,38.06,37.0,37.96,65570.0,37.1422,37.7673,36.7155,37.6681,65570.0
2025-03-17 10:30:00,37.91,38.24,37.77,37.86,50421.0,37.6185,37.9459,37.4796,37.5689,50421.0
2025-03-17 11:00:00,37.88,37.94,37.52,37.61,51348.0,37.5887,37.6482,37.2315,37.3208,51348.0
2025-03-17 11:30:00,37.6,37.66,37.34,37.37,62847.0,37.3109,37.3704,37.0529,37.0826,62847.0
2025-03-17 12:00:00,37.37,37.54,37.24,37.47,56754.0,37.0826,37.2513,36.9536,37.1819,56754.0
2025-03-17 12:30:00,37.47,37.58,37.4,37.51,53208.0,37.1819,37.291,37.1124,37.2216,53208.0
2025-03-17 13:00:00,37.52,37.75,37.5,37.72,58424.0,37.2315,37.4597,37.2116,37.4299,58424.0
2025-03-17 13:30:00,37.73,38.03,37.72,38.0,28980.0,37.4399,37.7376,37.4299,37.7078,28980.0
2025-03-17 14:00:00,38.0,38.33,37.99,38.25,56221.0,37.7078,38.0352,37.6979,37.9559,56221.0
2025-03-17 14:30:00,38.23,38.3,38.11,38.16,64632.0,37.936,38.0055,37.8169,37.8666,64632.0
2025-03-17 15:00:00,38.15,38.15,37.8,38.13,72967.0,37.8566,37.8566,37.5093,37.8368,72967.0
2025-03-17 15:30:00,38.15,38.23,37.79,37.84,332374.0,37.8566,37.936,37.4994,37.549,332374.0
2025-03-18 09:30:00,37.64,37.8,37.04,37.54,137588.0,37.3506,37.5093,36.7552,37.2513,137588.0
2025-03-18 10:00:00,37.55,37.98,37.46,37.7,81277.0,37.2612,37.6879,37.1719,37.4101,81277.0
2025-03-18 10:30:00,37.72,38.01,37.66,38.01,38585.0,37.4299,37.7177,37.3704,37.7177,38585.0
2025-03-18 11:00:00,37.99,38.11,37.79,37.99,33869.0,37.6979,37.8169,37.4994,37.6979,33869.0
2025-03-18 11:30:00,38.04,38.11,37.58,37.62,30266.0,37.7475,37.8169,37.291,37.3307,30266.0
2025-03-18 12:00:00,37.62,37.96,37.61,37.92,45743.0,37.3307,37.6681,37.3208,37.6284,45743.0
2025-03-18 12:30:00,37.93,38.22,37.89,37.94,38950.0,37.6383,37.9261,37.5986,37.6482,38950.0
2025-03-18 13:00:00,37.97,38.25,37.91,38.07,29783.0,37.678,37.9559,37.6185,37.7772,29783.0
2025-03-18 13:30:00,38.09,38.22,37.86,37.91,54175.0,37.7971,37.9261,37.5689,37.6185,54175.0
2025-03-18 14:00:00,37.88,38.01,37.81,37.87,59902.0,37.5887,37.7177,37.5192,37.5788,59902.0
2025-03-18 14:30:00,37.87,37.98,37.79,37.87,42051.0,37.5788,37.6879,37.4994,37.5788,42051.0
2025-03-18 15:00:00,37.85,37.88,37.75,37.86,44142.0,37.5589,37.5887,37.4597,37.5689,44142.0
2025-03-18 15:30:00,37.89,37.99,37.69,37.72,251478.0,37.5986,37.6979,37.4002,37.4299,251478.0
2025-03-19 09:30:00,37.94,38.38,37.45,37.61,93936.0,37.6482,38.0849,37.162,37.3208,93936.0
2025-03-19 10:00:00,37.51,37.52,36.75,37.32,88735.0,37.2216,37.2315,36.4674,37.033,88735.0
2025-03-19 10:30:00,37.31,37.38,37.05,37.18,55698.0,37.0231,37.0925,36.7651,36.8941,55698.0
2025-03-19 11:00:00,37.16,37.42,37.1,37.42,41054.0,36.8742,37.1322,36.8147,37.1322,41054.0
2025-03-19 11:30:00,37.45,37.63,37.35,37.55,45724.0,37.162,37.3406,37.0628,37.2612,45724.0
2025-03-19 12:00:00,37.55,37.75,37.5,37.55,21159.0,37.2612,37.4597,37.2116,37.2612,21159.0
2025-03-19 12:30:00,37.51,37.66,37.44,37.45,38494.0,37.2216,37.3704,37.1521,37.162,38494.0
2025-03-19 13:00:00,37.44,37.47,37.06,37.07,47031.0,37.1521,37.1819,36.775,36.7849,47031.0
2025-03-19 13:30:00,37.07,37.39,36.97,36.98,49807.0,36.7849,37.1025,36.6857,36.6956,49807.0
2025-03-19 14:00:00,36.94,37.35,36.85,37.13,36779.0,36.6559,37.0628,36.5666,36.8445,36779.0
2025-03-19 14:30:00,37.14,37.46,36.95,37.3,67155.0,36.8544,37.1719,36.6659,37.0132,67155.0
2025-03-19 15:00:00,37.27,37.42,36.95,37.01,90351.0,36.9834,37.1322,36.6659,36.7254,90351.0
2025-03-19 15:30:00,37.0,37.13,36.9,36.92,271980.0,36.7155,36.8445,36.6162,36.6361,271980.0
2025-03-20 09:30:00,36.64,37.66,36.31,37.59,134988.0,36.3582,37.3704,36.0308,37.3009,134988.0
2025-03-20 10:00:00,37.6,37.94,37.5,37.84,75935.0,37.3109,37.6482,37.2116,37.549,75935.0
2025-03-20 10:30:00,37.82,38.34,37.73,38.08,74471.0,37.5292,38.0452,37.4399,37.7872,74471.0
2025-03-20 11:00:00,38.1,38.26,38.07,38.25,41939.0,37.807,37.9658,37.7772,37.9559,41939.0
2025-03-20 11:30:00,38.23,38.37,38.15,38.19,38830.0,37.936,38.0749,37.8566,37.8963,38830.0
2025-03-20 12:00:00,38.2,38.27,37.82,38.0,56751.0,37.9062,37.9757,37.5292,37.7078,56751.0
2025-03-20 12:30:00,38.03,38.16,37.98,37.98,33173.0,37.7376,37.8666,37.6879,37.6879,33173.0
2025-03-20 13:00:00,38.02,38.05,37.75,37.77,54847.0,37.7276,37.7574,37.4597,37.4796,54847.0
2025-03-20 13:30:00,37.77,37.95,37.76,37.88,32410.0,37.4796,37.6582,37.4696,37.5887,32410.0
2025-03-20 14:00:00,37.9,37.96,37.71,37.71,59940.0,37.6086,37.6681,37.42,37.42,59940.0
2025-03-20 14:30:00,37.72,37.8,37.57,37.67,67634.0,37.4299,37.5093,37.2811,37.3803,67634.0
2025-03-20 15:00:00,37.69,37.77,37.5,37.7,60221.0,37.4002,37.4796,37.2116,37.4101,60221.0
2025-03-20 15:30:00,37.69,37.8,37.42,37.64,273246.0,37.4002,37.5093,37.1322,37.3506,273246.0
2025-03-21 09:30:00,37.33,37.58,37.09,37.55,72548.0,37.0429,37.291,36.8048,37.2612,72548.0
2025-03-21 10:00:00,37.52,37.71,37.2,37.43,72268.0,37.2315,37.42,36.9139,37.1422,72268.0
2025-03-21 10:30:00,37.43,37.59,37.23,37.52,47107.0,37.1422,37.3009,36.9437,37.2315,47107.0
2025-03-21 11:00:00,37.52,37.61,37.4,37.46,56499.0,37.2315,37.3208,37.1124,37.1719,56499.0
2025-03-21 11:30:00,37.42,37.51,37.26,37.42,47170.0,37.1322,37.2216,36.9735,37.1322,47170.0
2025-03-21 12:00:00,37.42,37.86,37.36,37.82,61062.0,37.1322,37.5689,37.0727,37.5292,61062.0
2025-03-21 12:30:00,37.82,37.92,37.7,37.92,27624.0,37.5292,37.6284,37.4101,37.6284,27624.0
2025-03-21 13:00:00,37.91,37.98,37.67,37.69,44653.0,37.6185,37.6879,37.3803,37.4002,44653.0
2025-03-21 13:30:00,37.72,37.95,37.67,37.84,23704.0,37.4299,37.6582,37.3803,37.549,23704.0
2025-03-21 14:00:00,37.83,37.89,37.57,37.59,34754.0,37.5391,37.5986,37.2811,37.3009,34754.0
2025-03-21 14:30:00,37.57,37.9,37.57,37.76,63873.0,37.2811,37.6086,37.2811,37.4696,63873.0
2025-03-21 15:00:00,37.76,37.76,37.4,37.45,72526.0,37.4696,37.4696,37.1124,37.162,72526.0
2025-03-21 15:30:00,37.47,37.65,37.36,37.48,253363.0,37.1819,37.3605,37.0727,37.1918,253363.0
2025-03-24 09:30:00,37.66,38.25,37.63,38.09,91654.0,37.3704,37.9559,37.3406,37.7971,91654.0
2025-03-24 10:00:00,38.07,38.41,38.06,38.14,49138.0,37.7772,38.1146,37.7673,37.8467,49138.0
2025-03-24 10:30:00,38.14,38.26,38.04,38.23,44449.0,37.8467,37.9658,37.7475,37.936,44449.0
2025-03-24 11:00:00,38.23,38.3,38.11,38.17,31605.0,37.936,38.0055,37.8169,37.8765,31605.0
2025-03-24 11:30:00,38.17,38.22,37.94,38.14,44279.0,37.8765,37.9261,37.6482,37.8467,44279.0
2025-03-24 12:00:00,38.16,38.58,38.13,38.46,125754.0,37.8666,38.2833,37.8368,38.1642,125754.0
2025-03-24 12:30:00,38.46,38.57,38.41,38.42,43578.0,38.1642,38.2734,38.1146,38.1246,43578.0
2025-03-24 13:00:00,38.4,38.64,38.38,38.52,41074.0,38.1047,38.3429,38.0849,38.2238,41074.0
2025-03-24 13:30:00,38.52,38.66,38.41,38.41,53501.0,38.2238,38.3627,38.1146,38.1146,53501.0
2025-03-24 14:00:00,38.42,38.42,38.14,38.15,134762.0,38.1246,38.1246,37.8467,37.8566,134762.0
2025-03-24 14:30:00,38.15,38.42,38.15,38.35,33031.0,37.8566,38.1246,37.8566,38.0551,33031.0
2025-03-24 15:00:00,38.34,38.47,38.27,38.44,59954.0,38.0452,38.1742,37.9757,38.1444,59954.0
2025-03-24 15:30:00,38.44,38.81,38.44,38.6,294903.0,38.1444,38.5116,38.1444,38.3032,294903.0
2025-03-25 09:30:00,38.65,38.65,37.86,37.99,57778.0,38.3528,38.3528,37.5689,37.6979,57778.0
2025-03-25 10:00:00,38.04,38.04,37.61,37.87,44954.0,37.7475,37.7475,37.3208,37.5788,44954.0
2025-03-25 10:30:00,37.88,38.16,37.85,38.1,22953.0,37.5887,37.8666,37.5589,37.807,22953.0
2025-03-25 11:00:00,38.1,38.11,37.93,37.96,18178.0,37.807,37.8169,37.6383,37.6681,18178.0
2025-03-25 11:30:00,37.93,37.97,37.75,37.75,33555.0,37.6383,37.678,37.4597,37.4597,33555.0
2025-03-25 12:00:00,37.77,37.85,37.69,37.7,33057.0,37.4796,37.5589,37.4002,37.4101,33057.0
2025-03-25 12:30:00,37.73,37.94,37.65,37.89,26849.0,37.4399,37.6482,37.3605,37.5986,26849.0
2025-03-25 13:00:00,37.89,38.0,37.79,37.79,23618.0,37.5986,37.7078,37.4994,37.4994,23618.0
2025-03-25 13:30:00,37.79,37.82,37.66,37.72,29768.0,37.4994,37.5292,37.3704,37.4299,29768.0
2025-03-25 14:00:00,37.7,37.79,37.61,37.61,25503.0,37.4101,37.4994,37.3208,37.3208,25503.0
2025-03-25 14:30:00,37.63,37.63,37.38,37.53,42133.0,37.3406,37.3406,37.0925,37.2414,42133.0
2025-03-25 15:00:00,37.55,37.67,37.41,37.62,40184.0,37.2612,37.3803,37.1223,37.3307,40184.0
2025-03-25 15:30:00,37.63,38.0,37.52,37.54,274342.0,37.3406,37.7078,37.2315,37.2513,274342.0
2025-03-26 09:30:00,37.61,37.65,37.03,37.64,85575.0,37.3208,37.3605,36.7452,37.3506,85575.0
2025-03-26 10:00:00,37.58,37.93,37.49,37.9,48617.0,37.291,37.6383,37.2017,37.6086,48617.0
2025-03-26 10:30:00,37.88,38.2,37.86,38.05,76605.0,37.5887,37.9062,37.5689,37.7574,76605.0
2025-03-26 11:00:00,38.05,38.27,37.94,37.96,68025.0,37.7574,37.9757,37.6482,37.6681,68025.0
2025-03-26 11:30:00,37.98,38.13,37.91,37.94,45962.0,37.6879,37.8368,37.6185,37.6482,45962.0
2025-03-26 12:00:00,37.94,38.05,37.93,37.95,29490.0,37.6482,37.7574,37.6383,37.6582,29490.0
2025-03-26 12:30:00,37.97,38.01,37.75,37.78,41186.0,37.678,37.7177,37.4597,37.4895,41186.0
2025-03-26 13:00:00,37.78,38.11,37.75,37.8,84000.0,37.4895,37.8169,37.4597,37.5093,84000.0
2025-03-26 13:30:00,37.8,37.85,37.47,37.47,54630.0,37.5093,37.5589,37.1819,37.1819,54630.0
2025-03-26 14:00:00,37.5,37.64,37.48,37.54,33594.0,37.2116,37.3506,37.1918,37.2513,33594.0
2025-03-26 14:30:00,37.56,37.63,37.44,37.59,33807.0,37.2712,37.3406,37.1521,37.3009,33807.0
2025-03-26 15:00:00,37.6,37.67,37.48,37.52,36312.0,37.3109,37.3803,37.1918,37.2315,36312.0
2025-03-26 15:30:00,37.52,37.85,37.52,37.82,221928.0,37.2315,37.5589,37.2315,37.5292,221928.0
2025-03-27 09:30:00,37.93,39.23,37.75,39.2,238635.0,37.6383,38.9283,37.4597,38.8986,238635.0
2025-03-27 10:00:00,39.15,40.25,38.96,39.74,519387.0,38.8489,39.9405,38.6604,39.4344,519387.0
2025-03-27 10:30:00,39.74,40.52,39.58,39.75,438752.0,39.4344,40.2084,39.2756,39.4443,438752.0
2025-03-27 11:00:00,39.75,40.21,39.71,40.18,175682.0,39.4443,39.9008,39.4046,39.871,175682.0
2025-03-27 11:30:00,40.19,40.93,40.11,40.31,307856.0,39.8809,40.6153,39.8016,40.0,307856.0
2025-03-27 12:00:00,40.31,41.22,40.2,40.66,141506.0,40.0,40.903,39.8909,40.3473,141506.0
2025-03-27 12:30:00,40.67,40.75,40.25,40.41,75105.0,40.3573,40.4366,39.9405,40.0992,75105.0
2025-03-27 13:00:00,40.39,40.97,40.38,40.68,110850.0,40.0794,40.6549,40.0695,40.3672,110850.0
2025-03-27 13:30:00,40.67,40.9,40.6,40.76,92010.0,40.3573,40.5855,40.2878,40.4466,92010.0
2025-03-27 14:00:00,40.76,41.42,40.72,41.09,119917.0,40.4466,41.1015,40.4069,40.774,119917.0
2025-03-27 14:30:00,41.09,41.67,41.04,41.43,178168.0,40.774,41.3496,40.7244,41.1114,178168.0
2025-03-27 15:00:00,41.45,41.5,40.53,41.08,526066.0,41.1313,41.1809,40.2183,40.7641,526066.0
2025-03-27 15:30:00,41.05,41.1,40.22,40.36,568118.0,40.7343,40.7839,39.9107,40.0496,568118.0
2025-03-28 09:30:00,40.0,40.48,39.45,39.53,178367.0,39.6924,40.1687,39.1466,39.226,178367.0
2025-03-28 10:00:00,39.43,39.84,38.52,39.02,262165.0,39.1268,39.5336,38.2238,38.7199,262165.0
2025-03-28 10:30:00,39.04,39.25,38.62,38.7,186100.0,38.7398,38.9482,38.323,38.4024,186100.0
2025-03-28 11:00:00,38.72,39.04,38.63,39.04,94094.0,38.4222,38.7398,38.3329,38.7398,94094.0
2025-03-28 11:30:00,39.02,39.05,38.79,38.81,68048.0,38.7199,38.7497,38.4917,38.5116,68048.0
2025-03-28 12:00:00,38.81,39.14,38.81,39.01,72934.0,38.5116,38.839,38.5116,38.71,72934.0
2025-03-28 12:30:00,39.04,39.24,38.97,39.01,124932.0,38.7398,38.9382,38.6703,38.71,124932.0
2025-03-28 13:00:00,38.98,38.98,38.46,38.49,67735.0,38.6802,38.6802,38.1642,38.194,67735.0
2025-03-28 13:30:00,38.47,38.58,38.39,38.57,48698.0,38.1742,38.2833,38.0948,38.2734,48698.0
2025-03-28 14:00:00,38.55,38.8,38.55,38.59,82781.0,38.2536,38.5016,38.2536,38.2932,82781.0
2025-03-28 14:30:00,38.59,38.7,38.46,38.61,68069.0,38.2932,38.4024,38.1642,38.3131,68069.0
2025-03-28 15:00:00,38.65,38.75,38.55,38.63,78173.0,38.3528,38.452,38.2536,38.3329,78173.0
2025-03-28 15:30:00,38.64,38.95,38.4,38.95,412720.0,38.3429,38.6505,38.1047,38.6505,412720.0
2025-03-31 09:30:00,38.36,39.22,38.25,38.84,111594.0,38.065,38.9184,37.9559,38.5413,111594.0
2025-03-31 10:00:00,38.91,39.39,38.55,39.34,131286.0,38.6108,39.0871,38.2536,39.0375,131286.0
2025-03-31 10:30:00,39.36,39.5,39.13,39.34,190116.0,39.0573,39.1962,38.8291,39.0375,190116.0
2025-03-31 11:00:00,39.36,39.6,39.34,39.42,111501.0,39.0573,39.2955,39.0375,39.1169,111501.0
2025-03-31 11:30:00,39.42,39.48,39.21,39.23,70603.0,39.1169,39.1764,38.9085,38.9283,70603.0
2025-03-31 12:00:00,39.27,39.27,38.91,38.99,54406.0,38.968,38.968,38.6108,38.6902,54406.0
2025-03-31 12:30:00,38.97,39.27,38.88,39.23,79855.0,38.6703,38.968,38.581,38.9283,79855.0
2025-03-31 13:00:00,39.25,39.29,39.03,39.12,31679.0,38.9482,38.9879,38.7299,38.8192,31679.0
2025-03-31 13:30:00,39.12,39.12,38.94,39.0,27769.0,38.8192,38.8192,38.6406,38.7001,27769.0
2025-03-31 14:00:00,39.03,39.43,39.03,39.26,71255.0,38.7299,39.1268,38.7299,38.9581,71255.0
2025-03-31 14:30:00,39.28,39.65,39.26,39.33,72421.0,38.9779,39.3451,38.9581,39.0276,72421.0
2025-03-31 15:00:00,39.33,39.58,39.32,39.4,69208.0,39.0276,39.2756,39.0176,39.097,69208.0
2025-03-31 15:30:00,39.38,39.58,39.02,39.23,417986.0,39.0772,39.2756,38.7199,38.9283,417986.0
2025-04-01 09:30:00,38.87,39.49,38.73,38.96,83870.0,38.5711,39.1863,38.4322,38.6604,83870.0
2025-04-01 10:00:00,38.97,39.35,38.92,39.3,34954.0,38.6703,39.0474,38.6207,38.9978,34954.0
2025-04-01 10:30:00,39.26,39.64,39.15,39.59,49233.0,38.9581,39.3352,38.8489,39.2856,49233.0
2025-04-01 11:00:00,39.53,39.78,39.47,39.68,32503.0,39.226,39.4741,39.1665,39.3749,32503.0
2025-04-01 11:30:00,39.67,39.8,39.56,39.56,39541.0,39.3649,39.4939,39.2558,39.2558,39541.0
2025-04-01 12:00:00,39.59,39.59,39.27,39.31,63509.0,39.2856,39.2856,38.968,39.0077,63509.0
2025-04-01 12:30:00,39.27,39.27,38.92,39.08,66665.0,38.968,38.968,38.6207,38.7795,66665.0
2025-04-01 13:00:00,39.04,39.07,38.75,38.79,37204.0,38.7398,38.7696,38.452,38.4917,37204.0
2025-04-01 13:30:00,38.76,38.96,38.75,38.84,24156.0,38.4619,38.6604,38.452,38.5413,24156.0
2025-04-01 14:00:00,38.82,38.97,38.67,38.68,35648.0,38.5215,38.6703,38.3726,38.3826,35648.0
2025-04-01 14:30:00,38.67,38.82,38.58,38.79,38376.0,38.3726,38.5215,38.2833,38.4917,38376.0
2025-04-01 15:00:00,38.78,39.0,38.78,38.93,56033.0,38.4818,38.7001,38.4818,38.6306,56033.0
2025-04-01 15:30:00,38.92,39.05,38.74,38.98,285175.0,38.6207,38.7497,38.4421,38.6802,285175.0
2025-04-02 09:30:00,38.45,39.04,38.35,38.75,82693.0,38.1543,38.7398,38.0551,38.452,82693.0
2025-04-02 10:00:00,38.76,39.01,38.57,38.75,59084.0,38.4619,38.71,38.2734,38.452,59084.0
2025-04-02 10:30:00,38.72,39.27,38.72,39.16,51922.0,38.4222,38.968,38.4222,38.8589,51922.0
2025-04-02 11:00:00,39.19,39.6,39.11,39.48,309138.0,38.8886,39.2955,38.8092,39.1764,309138.0
2025-04-02 11:30:00,39.51,39.72,39.45,39.49,87653.0,39.2062,39.4146,39.1466,39.1863,87653.0
2025-04-02 12:00:00,39.46,39.57,39.29,39.37,53245.0,39.1566,39.2657,38.9879,39.0672,53245.0
2025-04-02 12:30:00,39.37,39.5,39.27,39.47,44703.0,39.0672,39.1962,38.968,39.1665,44703.0
2025-04-02 13:00:00,39.48,39.65,39.36,39.52,44135.0,39.1764,39.3451,39.0573,39.2161,44135.0
2025-04-02 13:30:00,39.53,39.61,39.37,39.5,93842.0,39.226,39.3054,39.0672,39.1962,93842.0
2025-04-02 14:00:00,39.51,39.58,39.34,39.34,37744.0,39.2062,39.2756,39.0375,39.0375,37744.0
2025-04-02 14:30:00,39.34,39.76,39.34,39.44,69843.0,39.0375,39.4542,39.0375,39.1367,69843.0
2025-04-02 15:00:00,39.44,39.62,39.4,39.45,52626.0,39.1367,39.3153,39.097,39.1466,52626.0
2025-04-02 15:30:00,39.42,39.61,39.28,39.33,337625.0,39.1169,39.3054,38.9779,39.0276,337625.0
2025-04-03 09:30:00,38.0,39.18,37.86,38.92,451459.0,37.7078,38.8787,37.5689,38.6207,451459.0
2025-04-03 10:00:00,38.77,38.94,37.54,37.58,367323.0,38.4719,38.6406,37.2513,37.291,367323.0
2025-04-03 10:30:00,37.62,37.75,37.13,37.14,230933.0,37.3307,37.4597,36.8445,36.8544,230933.0
2025-04-03 11:00:00,37.12,37.49,36.83,37.08,162007.0,36.8345,37.2017,36.5468,36.7949,162007.0
2025-04-03 11:30:00,37.16,37.54,37.1,37.42,82756.0,36.8742,37.2513,36.8147,37.1322,82756.0
2025-04-03 12:00:00,37.46,37.84,37.36,37.84,129883.0,37.1719,37.549,37.0727,37.549,129883.0
2025-04-03 12:30:00,37.8,37.95,37.52,37.52,81372.0,37.5093,37.6582,37.2315,37.2315,81372.0
2025-04-03 13:00:00,37.57,37.85,37.51,37.62,53526.0,37.2811,37.5589,37.2216,37.3307,53526.0
2025-04-03 13:30:00,37.58,37.75,37.29,37.33,87774.0,37.291,37.4597,37.0032,37.0429,87774.0
2025-04-03 14:00:00,37.38,37.42,36.83,36.91,106492.0,37.0925,37.1322,36.5468,36.6262,106492.0
2025-04-03 14:30:00,36.95,37.11,36.78,36.89,87219.0,36.6659,36.8246,36.4972,36.6063,87219.0
2025-04-03 15:00:00,36.91,36.98,36.49,36.51,106685.0,36.6262,36.6956,36.2094,36.2292,106685.0
2025-04-03 15:30:00,36.51,36.73,36.4,36.61,394371.0,36.2292,36.4475,36.1201,36.3285,394371.0
2025-04-04 09:30:00,35.79,36.01,34.48,35.71,226151.0,35.5148,35.7331,34.2149,35.4354,226151.0
2025-04-04 10:00:00,35.9,36.02,35.0,35.08,81455.0,35.6239,35.743,34.7309,34.8102,81455.0
2025-04-04 10:30:00,35.14,35.29,34.56,35.03,119705.0,34.8698,35.0186,34.2942,34.7606,119705.0
2025-04-04 11:00:00,35.07,36.92,35.01,36.13,97424.0,34.8003,36.6361,34.7408,35.8522,97424.0
2025-04-04 11:30:00,36.13,36.48,35.99,36.08,91436.0,35.8522,36.1995,35.7132,35.8025,91436.0
2025-04-04 12:00:00,36.11,36.29,35.8,36.0,60922.0,35.8323,36.0109,35.5247,35.7232,60922.0
2025-04-04 12:30:00,35.98,36.14,35.7,35.73,86738.0,35.7033,35.8621,35.4255,35.4552,86738.0
2025-04-04 13:00:00,35.76,35.76,35.19,35.4,140065.0,35.485,35.485,34.9194,35.1278,140065.0
2025-04-04 13:30:00,35.36,35.62,35.11,35.37,124073.0,35.0881,35.3461,34.84,35.098,124073.0
2025-04-04 14:00:00,35.41,35.56,35.11,35.18,64607.0,35.1377,35.2865,34.84,34.9095,64607.0
2025-04-04 14:30:00,35.2,35.34,35.03,35.22,75078.0,34.9293,35.0682,34.7606,34.9492,75078.0
2025-04-04 15:00:00,35.25,35.49,34.98,35.25,103282.0,34.9789,35.2171,34.711,34.9789,103282.0
2025-04-04 15:30:00,35.19,35.48,34.85,35.0,438330.0,34.9194,35.2072,34.582,34.7309,438330.0
2025-04-07 09:30:00,33.88,34.49,32.3,33.62,238805.0,33.6195,34.2248,32.0516,33.3615,238805.0
2025-04-07 10:00:00,33.73,35.22,32.83,33.24,238946.0,33.4706,34.9492,32.5775,32.9844,238946.0
2025-04-07 10:30:00,33.31,33.74,32.49,33.42,139584.0,33.0538,33.4805,32.2402,33.163,139584.0
2025-04-07 11:00:00,33.49,33.66,32.12,32.21,147835.0,33.2325,33.4012,31.873,31.9623,147835.0
2025-04-07 11:30:00,32.22,32.87,32.22,32.67,85255.0,31.9722,32.6172,31.9722,32.4188,85255.0
2025-04-07 12:00:00,32.61,32.66,32.03,32.34,104814.0,32.3592,32.4088,31.7837,32.0913,104814.0
2025-04-07 12:30:00,32.34,32.54,31.76,31.82,133409.0,32.0913,32.2898,31.5158,31.5753,133409.0
2025-04-07 13:00:00,31.8,32.45,31.76,32.18,120950.0,31.5555,32.2005,31.5158,31.9325,120950.0
2025-04-07 13:30:00,32.11,32.82,31.89,32.75,199599.0,31.8631,32.5676,31.6448,32.4982,199599.0
2025-04-07 14:00:00,32.74,33.01,32.28,32.28,243575.0,32.4882,32.7562,32.0318,32.0318,243575.0
2025-04-07 14:30:00,32.29,32.59,32.17,32.18,235046.0,32.0417,32.3394,31.9226,31.9325,235046.0
2025-04-07 15:00:00,32.25,32.76,32.23,32.6,283681.0,32.002,32.5081,31.9822,32.3493,283681.0
2025-04-07 15:30:00,32.6,33.1,32.35,32.44,600358.0,32.3493,32.8455,32.1012,32.1905,600358.0
2025-04-08 09:30:00,33.38,33.88,32.47,33.24,204381.0,33.1233,33.6195,32.2203,32.9844,204381.0
2025-04-08 10:00:00,33.24,33.56,33.02,33.24,141159.0,32.9844,33.3019,32.7661,32.9844,141159.0
2025-04-08 10:30:00,33.25,33.52,33.0,33.06,162320.0,32.9943,33.2622,32.7462,32.8058,162320.0
2025-04-08 11:00:00,33.04,33.05,32.37,32.88,101123.0,32.7859,32.7958,32.1211,32.6272,101123.0
2025-04-08 11:30:00,32.89,33.22,32.78,33.09,100159.0,32.6371,32.9645,32.5279,32.8355,100159.0
2025-04-08 12:00:00,33.07,33.14,32.38,32.57,84144.0,32.8157,32.8852,32.131,32.3195,84144.0
2025-04-08 12:30:00,32.59,32.63,31.68,31.7,112451.0,32.3394,32.3791,31.4364,31.4562,112451.0
2025-04-08 13:00:00,31.77,31.77,30.85,31.0,121567.0,31.5257,31.5257,30.6128,30.7616,121567.0
2025-04-08 13:30:00,31.03,31.44,30.81,31.2,90044.0,30.7914,31.1982,30.5731,30.9601,90044.0
2025-04-08 14:00:00,31.21,31.26,30.55,30.59,101068.0,30.97,31.0196,30.3151,30.3548,101068.0
2025-04-08 14:30:00,30.61,31.02,30.6,30.77,130858.0,30.3746,30.7815,30.3647,30.5334,130858.0
2025-04-08 15:00:00,30.78,30.84,30.28,30.48,149630.0,30.5433,30.6028,30.0471,30.2456,149630.0
2025-04-08 15:30:00,30.5,30.71,30.17,30.35,502233.0,30.2655,30.4738,29.938,30.1166,502233.0
2025-04-09 09:30:00,29.99,30.41,28.89,29.98,178715.0,29.7594,30.1761,28.6678,29.7495,178715.0
2025-04-09 10:00:00,30.07,30.28,29.5,29.98,169442.0,29.8388,30.0471,29.2731,29.7495,169442.0
2025-04-09 10:30:00,30.03,30.21,29.44,29.51,153774.0,29.7991,29.9777,29.2136,29.2831,153774.0
2025-04-09 11:00:00,29.51,29.99,29.4,29.75,146916.0,29.2831,29.7594,29.1739,29.5212,146916.0
2025-04-09 11:30:00,29.75,29.89,28.95,29.09,168612.0,29.5212,29.6601,28.7274,28.8663,168612.0
2025-04-09 12:00:00,29.08,29.63,28.98,29.45,124977.0,28.8564,29.4021,28.7571,29.2235,124977.0
2025-04-09 12:30:00,29.42,30.13,29.41,29.95,162495.0,29.1938,29.8983,29.1838,29.7197,162495.0
2025-04-09 13:00:00,29.93,32.9,29.93,32.1,292234.0,29.6998,32.647,29.6998,31.8532,292234.0
2025-04-09 13:30:00,32.16,33.5,32.0,33.45,277904.0,31.9127,33.2424,31.7539,33.1928,277904.0
2025-04-09 14:00:00,33.49,34.3,33.19,34.16,187767.0,33.2325,34.0362,32.9348,33.8973,187767.0
2025-04-09 14:30:00,34.14,34.3,32.81,32.81,146429.0,33.8775,34.0362,32.5577,32.5577,146429.0
2025-04-09 15:00:00,32.84,33.76,32.74,33.55,129559.0,32.5875,33.5004,32.4882,33.292,129559.0
2025-04-09 15:30:00,33.52,33.8,33.34,33.47,402466.0,33.2622,33.5401,33.0836,33.2126,402466.0
2025-04-10 09:30:00,32.67,32.67,31.55,31.66,129203.0,32.4188,32.4188,31.3074,31.4165,129203.0
2025-04-10 10:00:00,31.66,31.77,31.21,31.39,119794.0,31.4165,31.5257,30.97,31.1486,119794.0
2025-04-10 10:30:00,31.41,31.93,31.26,31.29,148328.0,31.1685,31.6845,31.0196,31.0494,148328.0
2025-04-10 11:00:00,31.26,31.47,31.08,31.19,69502.0,31.0196,31.228,30.841,30.9502,69502.0
2025-04-10 11:30:00,31.19,31.23,31.03,31.13,49201.0,30.9502,30.9898,30.7914,30.8906,49201.0
2025-04-10 12:00:00,31.14,31.26,30.79,30.93,69037.0,30.9005,31.0196,30.5532,30.6922,69037.0
2025-04-10 12:30:00,30.94,31.69,30.93,31.62,80058.0,30.7021,31.4463,30.6922,31.3768,80058.0
2025-04-10 13:00:00,31.69,31.96,30.96,31.33,126240.0,31.4463,31.7142,30.7219,31.0891,126240.0
2025-04-10 13:30:00,31.33,31.81,31.28,31.7,137793.0,31.0891,31.5654,31.0395,31.4562,137793.0
2025-04-10 14:00:00,31.7,32.09,31.51,32.03,147919.0,31.4562,31.8432,31.2677,31.7837,147919.0
2025-04-10 14:30:00,32.04,32.33,31.62,31.81,113713.0,31.7936,32.0814,31.3768,31.5654,113713.0
2025-04-10 15:00:00,31.78,32.07,31.59,31.59,143689.0,31.5356,31.8234,31.3471,31.3471,143689.0
2025-04-10 15:30:00,31.58,32.28,31.41,32.13,589816.0,31.3372,32.0318,31.1685,31.8829,589816.0
2025-04-11 09:30:00,31.74,32.15,31.34,31.83,164063.0,31.74,32.15,31.34,31.83,164063.0
2025-04-11 10:00:00,31.77,32.07,31.11,31.2,288804.0,31.77,32.07,31.11,31.2,288804.0
2025-04-11 10:30:00,31.2,31.25,30.8,30.82,46715.0,31.2,31.25,30.8,30.82,46715.0
2025-04-11 11:00:00,30.77,31.18,30.64,31.15,104457.0,30.77,31.18,30.64,31.15,104457.0
2025-04-11 11:30:00,31.18,31.54,31.1,31.45,87204.0,31.18,31.54,31.1,31.45,87204.0
2025-04-11 12:00:00,31.49,31.77,31.44,31.64,72195.0,31.49,31.77,31.44,31.64,72195.0
2025-04-11 12:30:00,31.64,32.08,31.61,31.92,78166.0,31.64,32.08,31.61,31.92,78166.0
2025-04-11 13:00:00,31.95,32.15,31.77,31.82,95143.0,31.95,32.15,31.77,31.82,95143.0
2025-04-11 13:30:00,31.83,32.64,31.81,32.33,154788.0,31.83,32.64,31.81,32.33,154788.0
2025-04-11 14:00:00,32.33,32.38,32.11,32.25,79705.0,32.33,32.38,32.11,32.25,79705.0
2025-04-11 14:30:00,32.26,32.38,32.13,32.16,122913.0,32.26,32.38,32.13,32.16,122913.0
2025-04-11 15:00:00,32.17,32.5,32.17,32.41,143024.0,32.17,32.5,32.17,32.41,143024.0
2025-04-11 15:30:00,32.39,32.62,32.16,32.27,546844.0,32.39,32.62,32.16,32.27,546844.0
2025-04-14 09:30:00,32.97,33.05,32.24,32.47,100694.0,32.97,33.05,32.24,32.47,100694.0
2025-04-14 10:00:00,32.52,32.83,32.3,32.48,50107.0,32.52,32.83,32.3,32.48,50107.0
2025-04-14 10:30:00,32.5,32.62,32.34,32.61,36551.0,32.5,32.62,32.34,32.61,36551.0
2025-04-14 11:00:00,32.6,32.6,32.31,32.32,33763.0,32.6,32.6,32.31,32.32,33763.0
2025-04-14 11:30:00,32.37,32.45,31.75,32.0,51138.0,32.37,32.45,31.75,32.0,51138.0
2025-04-14 12:00:00,32.0,32.51,31.97,32.36,69360.0,32.0,32.51,31.97,32.36,69360.0
2025-04-14 12:30:00,32.32,32.59,32.32,32.42,23826.0,32.32,32.59,32.32,32.42,23826.0
2025-04-14 13:00:00,32.48,32.8,32.34,32.38,41277.0,32.48,32.8,32.34,32.38,41277.0
2025-04-14 13:30:00,32.39,32.53,32.35,32.44,28450.0,32.39,32.53,32.35,32.44,28450.0
2025-04-14 14:00:00,32.41,32.65,32.41,32.63,28929.0,32.41,32.65,32.41,32.63,28929.0
2025-04-14 14:30:00,32.59,32.81,32.5,32.61,48690.0,32.59,32.81,32.5,32.61,48690.0
2025-04-14 15:00:00,32.59,32.73,32.58,32.63,88076.0,32.59,32.73,32.58,32.63,88076.0
2025-04-14 15:30:00,32.66,32.91,32.58,32.88,300768.0,32.66,32.91,32.58,32.88,300768.0
2025-04-15 09:30:00,32.83,33.56,32.83,33.09,74447.0,32.83,33.56,32.83,33.09,74447.0
2025-04-15 10:00:00,33.05,33.29,32.84,32.98,67179.0,33.05,33.29,32.84,32.98,67179.0
2025-04-15 10:30:00,32.95,33.04,32.6,32.85,40824.0,32.95,33.04,32.6,32.85,40824.0
2025-04-15 11:00:00,32.88,32.97,32.68,32.87,37841.0,32.88,32.97,32.68,32.87,37841.0
2025-04-15 11:30:00,32.88,33.03,32.83,32.91,38045.0,32.88,33.03,32.83,32.91,38045.0
2025-04-15 12:00:00,32.93,33.06,32.87,33.02,30745.0,32.93,33.06,32.87,33.02,30745.0
2025-04-15 12:30:00,33.04,33.11,32.96,33.04,29420.0,33.04,33.11,32.96,33.04,29420.0
2025-04-15 13:00:00,33.06,33.08,32.52,32.52,66642.0,33.06,33.08,32.52,32.52,66642.0
2025-04-15 13:30:00,32.56,32.66,32.37,32.45,30904.0,32.56,32.66,32.37,32.45,30904.0
2025-04-15 14:00:00,32.45,32.5,32.32,32.45,41768.0,32.45,32.5,32.32,32.45,41768.0
2025-04-15 14:30:00,32.41,32.58,32.41,32.55,30529.0,32.41,32.58,32.41,32.55,30529.0
2025-04-15 15:00:00,32.51,32.63,32.31,32.36,110004.0,32.51,32.63,32.31,32.36,110004.0
2025-04-15 15:30:00,32.34,32.55,32.26,32.39,210603.0,32.34,32.55,32.26,32.39,210603.0
2025-04-16 09:30:00,32.18,32.61,31.75,31.75,54791.0,32.18,32.61,31.75,31.75,54791.0
2025-04-16 10:00:00,31.69,31.93,31.57,31.65,64262.0,31.69,31.93,31.57,31.65,64262.0
2025-04-16 10:30:00,31.63,31.88,31.51,31.61,30748.0,31.63,31.88,31.51,31.61,30748.0
2025-04-16 11:00:00,31.62,31.74,31.53,31.68,41197.0,31.62,31.74,31.53,31.68,41197.0
2025-04-16 11:30:00,31.63,31.83,31.42,31.64,63632.0,31.63,31.83,31.42,31.64,63632.0
2025-04-16 12:00:00,31.64,31.76,31.59,31.66,28000.0,31.64,31.76,31.59,31.66,28000.0
2025-04-16 12:30:00,31.65,31.74,31.49,31.68,48391.0,31.65,31.74,31.49,31.68,48391.0
2025-04-16 13:00:00,31.67,31.9,31.61,31.86,30952.0,31.67,31.9,31.61,31.86,30952.0
2025-04-16 13:30:00,31.83,31.83,31.2,31.24,68852.0,31.83,31.83,31.2,31.24,68852.0
2025-04-16 14:00:00,31.25,31.45,31.2,31.41,79519.0,31.25,31.45,31.2,31.41,79519.0
2025-04-16 14:30:00,31.39,31.4,31.03,31.06,157245.0,31.39,31.4,31.03,31.06,157245.0
2025-04-16 15:00:00,31.07,31.11,30.78,30.84,79115.0,31.07,31.11,30.78,30.84,79115.0
2025-04-16 15:30:00,30.86,31.1,30.68,30.88,378730.0,30.86,31.1,30.68,30.88,378730.0
2025-04-17 09:30:00,31.04,31.42,30.48,31.32,72896.0,31.04,31.42,30.48,31.32,72896.0
2025-04-17 10:00:00,31.29,31.44,31.14,31.37,62975.0,31.29,31.44,31.14,31.37,62975.0
2025-04-17 10:30:00,31.38,31.43,31.09,31.23,100769.0,31.38,31.43,31.09,31.23,100769.0
2025-04-17 11:00:00,31.25,31.5,31.2,31.33,68823.0,31.25,31.5,31.2,31.33,68823.0
2025-04-17 11:30:00,31.32,31.63,31.32,31.39,39916.0,31.32,31.63,31.32,31.39,39916.0
2025-04-17 12:00:00,31.4,31.9,31.34,31.88,83457.0,31.4,31.9,31.34,31.88,83457.0
2025-04-17 12:30:00,31.86,32.15,31.76,32.09,51519.0,31.86,32.15,31.76,32.09,51519.0
2025-04-17 13:00:00,32.1,32.17,31.79,31.81,33276.0,32.1,32.17,31.79,31.81,33276.0
2025-04-17 13:30:00,31.84,32.02,31.84,31.89,33512.0,31.84,32.02,31.84,31.89,33512.0
2025-04-17 14:00:00,31.87,32.02,31.87,31.95,49470.0,31.87,32.02,31.87,31.95,49470.0
2025-04-17 14:30:00,31.95,31.98,31.74,31.75,38291.0,31.95,31.98,31.74,31.75,38291.0
2025-04-17 15:00:00,31.7,31.76,31.64,31.71,47889.0,31.7,31.76,31.64,31.71,47889.0
2025-04-17 15:30:00,31.72,31.89,31.64,31.87,257585.0,31.72,31.89,31.64,31.87,257585.0
2025-04-21 09:30:00,31.56,31.76,30.97,31.08,103203.0,31.56,31.76,30.97,31.08,103203.0
2025-04-21 10:00:00,31.1,31.75,31.09,31.65,57190.0,31.1,31.75,31.09,31.65,57190.0
2025-04-21 10:30:00,31.61,31.67,31.45,31.57,106636.0,31.61,31.67,31.45,31.57,106636.0
2025-04-21 11:00:00,31.58,31.85,31.53,31.76,52989.0,31.58,31.85,31.53,31.76,52989.0
2025-04-21 11:30:00,31.74,31.91,31.72,31.79,32633.0,31.74,31.91,31.72,31.79,32633.0
2025-04-21 12:00:00,31.8,32.0,31.79,31.98,43541.0,31.8,32.0,31.79,31.98,43541.0
2025-04-21 12:30:00,32.0,32.29,31.99,32.17,113481.0,32.0,32.29,31.99,32.17,113481.0
2025-04-21 13:00:00,32.15,32.28,31.93,31.99,96549.0,32.15,32.28,31.93,31.99,96549.0
2025-04-21 13:30:00,31.96,32.0,31.67,31.93,116119.0,31.96,32.0,31.67,31.93,116119.0
2025-04-21 14:00:00,31.97,32.05,31.92,32.05,39227.0,31.97,32.05,31.92,32.05,39227.0
2025-04-21 14:30:00,32.06,32.2,32.05,32.09,60212.0,32.06,32.2,32.05,32.09,60212.0
2025-04-21 15:00:00,32.08,32.32,32.08,32.28,68367.0,32.08,32.32,32.08,32.28,68367.0
2025-04-21 15:30:00,32.3,32.73,32.28,32.65,316969.0,32.3,32.73,32.28,32.65,316969.0
2025-04-22 09:30:00,33.13,33.63,32.85,32.86,89608.0,33.13,33.63,32.85,32.86,89608.0
2025-04-22 10:00:00,32.86,33.18,32.58,32.77,123003.0,32.86,33.18,32.58,32.77,123003.0
2025-04-22 10:30:00,32.77,32.93,32.64,32.91,84556.0,32.77,32.93,32.64,32.91,84556.0
2025-04-22 11:00:00,32.91,33.25,32.89,33.0,68711.0,32.91,33.25,32.89,33.0,68711.0
2025-04-22 11:30:00,32.98,32.99,32.67,32.89,47452.0,32.98,32.99,32.67,32.89,47452.0
2025-04-22 12:00:00,32.91,33.5,32.91,33.45,64553.0,32.91,33.5,32.91,33.45,64553.0
2025-04-22 12:30:00,33.45,33.45,33.17,33.17,30887.0,33.45,33.45,33.17,33.17,30887.0
2025-04-22 13:00:00,33.19,33.28,32.7,32.75,53756.0,33.19,33.28,32.7,32.75,53756.0
2025-04-22 13:30:00,32.76,33.08,32.74,32.95,58278.0,32.76,33.08,32.74,32.95,58278.0
2025-04-22 14:00:00,32.97,33.19,32.97,33.14,36201.0,32.97,33.19,32.97,33.14,36201.0
2025-04-22 14:30:00,33.14,33.22,33.04,33.16,35306.0,33.14,33.22,33.04,33.16,35306.0
2025-04-22 15:00:00,33.17,33.22,32.95,32.98,81088.0,33.17,33.22,32.95,32.98,81088.0
2025-04-22 15:30:00,32.98,33.22,32.91,32.93,230235.0,32.98,33.22,32.91,32.93,230235.0
2025-04-23 09:30:00,34.06,34.6,33.8,34.1,179328.0,34.06,34.6,33.8,34.1,179328.0
2025-04-23 10:00:00,34.15,34.31,33.71,33.78,98041.0,34.15,34.31,33.71,33.78,98041.0
2025-04-23 10:30:00,33.76,33.85,33.39,33.4,87975.0,33.76,33.85,33.39,33.4,87975.0
2025-04-23 11:00:00,33.4,33.6,33.04,33.1,77629.0,33.4,33.6,33.04,33.1,77629.0
2025-04-23 11:30:00,33.07,33.16,32.78,32.85,131157.0,33.07,33.16,32.78,32.85,131157.0
2025-04-23 12:00:00,32.84,32.95,32.63,32.8,47907.0,32.84,32.95,32.63,32.8,47907.0
2025-04-23 12:30:00,32.81,33.06,32.78,33.06,45042.0,32.81,33.06,32.78,33.06,45042.0
2025-04-23 13:00:00,33.03,33.24,32.87,33.01,51567.0,33.03,33.24,32.87,33.01,51567.0
2025-04-23 13:30:00,33.02,33.09,32.87,33.0,44805.0,33.02,33.09,32.87,33.0,44805.0
2025-04-23 14:00:00,33.0,33.03,32.68,32.7,54521.0,33.0,33.03,32.68,32.7,54521.0
2025-04-23 14:30:00,32.71,32.78,32.38,32.5,55304.0,32.71,32.78,32.38,32.5,55304.0
2025-04-23 15:00:00,32.52,32.65,32.35,32.42,107725.0,32.52,32.65,32.35,32.42,107725.0
2025-04-23 15:30:00,32.44,32.89,32.4,32.76,380273.0,32.44,32.89,32.4,32.76,380273.0
2025-04-24 09:30:00,32.68,32.69,31.5,31.72,143067.0,32.68,32.69,31.5,31.72,143067.0
2025-04-24 10:00:00,31.72,32.45,31.72,32.35,74012.0,31.72,32.45,31.72,32.35,74012.0
2025-04-24 10:30:00,32.37,32.52,32.21,32.32,47122.0,32.37,32.52,32.21,32.32,47122.0
2025-04-24 11:00:00,32.31,32.68,32.27,32.45,75504.0,32.31,32.68,32.27,32.45,75504.0
2025-04-24 11:30:00,32.45,32.64,32.39,32.48,47827.0,32.45,32.64,32.39,32.48,47827.0
2025-04-24 12:00:00,32.5,32.81,32.5,32.78,41934.0,32.5,32.81,32.5,32.78,41934.0
2025-04-24 12:30:00,32.78,32.92,32.72,32.92,34004.0,32.78,32.92,32.72,32.92,34004.0
2025-04-24 13:00:00,32.89,32.89,32.62,32.74,47033.0,32.89,32.89,32.62,32.74,47033.0
2025-04-24 13:30:00,32.73,33.0,32.72,33.0,53573.0,32.73,33.0,32.72,33.0,53573.0
2025-04-24 14:00:00,33.02,33.14,32.83,32.88,32007.0,33.02,33.14,32.83,32.88,32007.0
2025-04-24 14:30:00,32.87,33.12,32.84,33.06,39003.0,32.87,33.12,32.84,33.06,39003.0
2025-04-24 15:00:00,33.04,33.04,32.82,32.82,38453.0,33.04,33.04,32.82,32.82,38453.0
2025-04-24 15:30:00,32.84,33.06,32.8,32.93,238181.0,32.84,33.06,32.8,32.93,238181.0
2025-04-25 09:30:00,32.5,32.87,32.31,32.49,53008.0,32.5,32.87,32.31,32.49,53008.0
2025-04-25 10:00:00,32.49,32.83,32.47,32.63,45348.0,32.49,32.83,32.47,32.63,45348.0
2025-04-25 10:30:00,32.69,32.83,32.62,32.78,31295.0,32.69,32.83,32.62,32.78,31295.0
2025-04-25 11:00:00,32.79,32.91,32.73,32.79,40739.0,32.79,32.91,32.73,32.79,40739.0
2025-04-25 11:30:00,32.8,32.82,32.56,32.63,31439.0,32.8,32.82,32.56,32.63,31439.0
2025-04-25 12:00:00,32.63,32.81,32.63,32.69,36751.0,32.63,32.81,32.63,32.69,36751.0
2025-04-25 12:30:00,32.71,32.85,32.71,32.73,22456.0,32.71,32.85,32.71,32.73,22456.0
2025-04-25 13:00:00,32.75,32.98,32.74,32.95,33218.0,32.75,32.98,32.74,32.95,33218.0
2025-04-25 13:30:00,32.93,33.08,32.66,32.71,67075.0,32.93,33.08,32.66,32.71,67075.0
2025-04-25 14:00:00,32.72,32.89,32.67,32.89,45868.0,32.72,32.89,32.67,32.89,45868.0
2025-04-25 14:30:00,32.9,32.96,32.83,32.83,28473.0,32.9,32.96,32.83,32.83,28473.0
2025-04-25 15:00:00,32.83,32.89,32.73,32.77,41058.0,32.83,32.89,32.73,32.77,41058.0
2025-04-25 15:30:00,32.78,32.89,32.56,32.86,202798.0,32.78,32.89,32.56,32.86,202798.0
2025-04-28 09:30:00,32.88,33.3,32.44,32.45,62789.0,32.88,33.3,32.44,32.45,62789.0
2025-04-28 10:00:00,32.45,33.1,32.43,32.93,39328.0,32.45,33.1,32.43,32.93,39328.0
2025-04-28 10:30:00,32.91,32.99,32.69,32.72,27066.0,32.91,32.99,32.69,32.72,27066.0
2025-04-28 11:00:00,32.72,32.78,32.5,32.5,39724.0,32.72,32.78,32.5,32.5,39724.0
2025-04-28 11:30:00,32.56,32.78,32.55,32.64,26509.0,32.56,32.78,32.55,32.64,26509.0
2025-04-28 12:00:00,32.64,32.65,32.27,32.33,46231.0,32.64,32.65,32.27,32.33,46231.0
2025-04-28 12:30:00,32.31,32.45,32.28,32.29,33414.0,32.31,32.45,32.28,32.29,33414.0
2025-04-28 13:00:00,32.31,32.36,32.19,32.19,32140.0,32.31,32.36,32.19,32.19,32140.0
2025-04-28 13:30:00,32.18,32.39,32.17,32.35,31234.0,32.18,32.39,32.17,32.35,31234.0
2025-04-28 14:00:00,32.39,32.43,32.24,32.43,33661.0,32.39,32.43,32.24,32.43,33661.0
2025-04-28 14:30:00,32.43,32.49,32.34,32.4,35925.0,32.43,32.49,32.34,32.4,35925.0
2025-04-28 15:00:00,32.42,32.56,32.37,32.44,44101.0,32.42,32.56,32.37,32.44,44101.0
2025-04-28 15:30:00,32.42,32.65,32.28,32.62,168555.0,32.42,32.65,32.28,32.62,168555.0
2025-04-29 09:30:00,32.33,32.53,31.89,32.19,103198.0,32.33,32.53,31.89,32.19,103198.0
2025-04-29 10:00:00,32.14,32.69,32.13,32.58,60093.0,32.14,32.69,32.13,32.58,60093.0
2025-04-29 10:30:00,32.59,32.85,32.54,32.85,28940.0,32.59,32.85,32.54,32.85,28940.0
2025-04-29 11:00:00,32.82,32.82,32.61,32.74,23073.0,32.82,32.82,32.61,32.74,23073.0
2025-04-29 11:30:00,32.74,32.86,32.62,32.65,35485.0,32.74,32.86,32.62,32.65,35485.0
2025-04-29 12:00:00,32.65,32.85,32.64,32.77,31010.0,32.65,32.85,32.64,32.77,31010.0
2025-04-29 12:30:00,32.78,32.78,32.58,32.6,38270.0,32.78,32.78,32.58,32.6,38270.0
2025-04-29 13:00:00,32.62,32.83,32.58,32.82,25669.0,32.62,32.83,32.58,32.82,25669.0
2025-04-29 13:30:00,32.82,32.98,32.77,32.98,27193.0,32.82,32.98,32.77,32.98,27193.0
2025-04-29 14:00:00,32.97,33.1,32.79,32.81,34086.0,32.97,33.1,32.79,32.81,34086.0
2025-04-29 14:30:00,32.82,32.94,32.82,32.94,29225.0,32.82,32.94,32.82,32.94,29225.0
2025-04-29 15:00:00,32.94,33.12,32.91,33.11,67966.0,32.94,33.12,32.91,33.11,67966.0
2025-04-29 15:30:00,33.12,33.34,33.1,33.33,249084.0,33.12,33.34,33.1,33.33,249084.0
2025-04-30 09:30:00,33.01,33.01,32.25,32.29,88851.0,33.01,33.01,32.25,32.29,88851.0
2025-04-30 10:00:00,32.35,32.45,32.08,32.15,46245.0,32.35,32.45,32.08,32.15,46245.0
2025-04-30 10:30:00,32.14,32.24,31.8,32.08,61123.0,32.14,32.24,31.8,32.08,61123.0
2025-04-30 11:00:00,32.08,32.27,31.99,32.09,35474.0,32.08,32.27,31.99,32.09,35474.0
2025-04-30 11:30:00,32.09,32.23,32.02,32.18,29240.0,32.09,32.23,32.02,32.18,29240.0
2025-04-30 12:00:00,32.2,32.45,32.14,32.2,30699.0,32.2,32.45,32.14,32.2,30699.0
2025-04-30 12:30:00,32.2,32.53,32.18,32.38,27934.0,32.2,32.53,32.18,32.38,27934.0
2025-04-30 13:00:00,32.38,32.67,32.32,32.67,42732.0,32.38,32.67,32.32,32.67,42732.0
2025-04-30 13:30:00,32.67,32.69,32.47,32.52,46963.0,32.67,32.69,32.47,32.52,46963.0
2025-04-30 14:00:00,32.55,32.7,32.37,32.64,49954.0,32.55,32.7,32.37,32.64,49954.0
2025-04-30 14:30:00,32.62,32.68,32.36,32.38,28489.0,32.62,32.68,32.36,32.38,28489.0
2025-04-30 15:00:00,32.38,32.61,32.38,32.43,44947.0,32.38,32.61,32.38,32.43,44947.0
2025-04-30 15:30:00,32.45,32.85,32.37,32.71,187446.0,32.45,32.85,32.37,32.71,187446.0
2025-05-01 09:30:00,32.91,33.59,32.75,33.34,102540.0,32.91,33.59,32.75,33.34,102540.0
2025-05-01 10:00:00,33.44,33.47,33.02,33.31,52276.0,33.44,33.47,33.02,33.31,52276.0
2025-05-01 10:30:00,33.28,33.61,33.19,33.41,42824.0,33.28,33.61,33.19,33.41,42824.0
2025-05-01 11:00:00,33.43,33.64,33.38,33.38,54864.0,33.43,33.64,33.38,33.38,54864.0
2025-05-01 11:30:00,33.37,33.38,32.79,32.81,39153.0,33.37,33.38,32.79,32.81,39153.0
2025-05-01 12:00:00,32.84,32.89,32.7,32.83,66448.0,32.84,32.89,32.7,32.83,66448.0
2025-05-01 12:30:00,32.8,32.9,32.72,32.76,32659.0,32.8,32.9,32.72,32.76,32659.0
2025-05-01 13:00:00,32.79,32.96,32.77,32.89,35601.0,32.79,32.96,32.77,32.89,35601.0
2025-05-01 13:30:00,32.91,32.98,32.64,32.65,38532.0,32.91,32.98,32.64,32.65,38532.0
2025-05-01 14:00:00,32.62,32.8,32.61,32.8,41833.0,32.62,32.8,32.61,32.8,41833.0
2025-05-01 14:30:00,32.8,32.99,32.78,32.87,37549.0,32.8,32.99,32.78,32.87,37549.0
2025-05-01 15:00:00,32.86,33.09,32.79,33.05,51580.0,32.86,33.09,32.79,33.05,51580.0
2025-05-01 15:30:00,33.05,33.24,32.94,32.96,285332.0,33.05,33.24,32.94,32.96,285332.0
2025-05-02 09:30:00,33.59,33.97,33.38,33.76,98508.0,33.59,33.97,33.38,33.76,98508.0
2025-05-02 10:00:00,33.72,34.28,33.71,34.14,89928.0,33.72,34.28,33.71,34.14,89928.0
2025-05-02 10:30:00,34.17,34.17,33.52,33.65,119889.0,34.17,34.17,33.52,33.65,119889.0
2025-05-02 11:00:00,33.64,33.66,33.19,33.21,57499.0,33.64,33.66,33.19,33.21,57499.0
2025-05-02 11:30:00,33.21,33.37,33.15,33.19,41605.0,33.21,33.37,33.15,33.19,41605.0
2025-05-02 12:00:00,33.23,33.56,33.22,33.44,43237.0,33.23,33.56,33.22,33.44,43237.0
2025-05-02 12:30:00,33.45,33.76,33.44,33.59,47055.0,33.45,33.76,33.44,33.59,47055.0
2025-05-02 13:00:00,33.6,33.69,33.31,33.33,34370.0,33.6,33.69,33.31,33.33,34370.0
2025-05-02 13:30:00,33.34,33.44,33.3,33.31,21489.0,33.34,33.44,33.3,33.31,21489.0
2025-05-02 14:00:00,33.32,33.56,33.3,33.51,48737.0,33.32,33.56,33.3,33.51,48737.0
2025-05-02 14:30:00,33.49,33.6,33.36,33.39,27011.0,33.49,33.6,33.36,33.39,27011.0
2025-05-02 15:00:00,33.38,33.59,33.3,33.5,44635.0,33.38,33.59,33.3,33.5,44635.0
2025-05-02 15:30:00,33.48,33.49,33.25,33.41,187662.0,33.48,33.49,33.25,33.41,187662.0
2025-05-05 09:30:00,33.25,33.25,32.35,32.39,89158.0,33.25,33.25,32.35,32.39,89158.0
2025-05-05 10:00:00,32.42,32.9,32.35,32.84,168388.0,32.42,32.9,32.35,32.84,168388.0
2025-05-05 10:30:00,32.84,33.06,32.6,32.73,54707.0,32.84,33.06,32.6,32.73,54707.0
2025-05-05 11:00:00,32.74,32.87,32.58,32.64,45252.0,32.74,32.87,32.58,32.64,45252.0
2025-05-05 11:30:00,32.63,32.66,32.44,32.64,47854.0,32.63,32.66,32.44,32.64,47854.0
2025-05-05 12:00:00,32.63,32.68,32.56,32.65,43771.0,32.63,32.68,32.56,32.65,43771.0
2025-05-05 12:30:00,32.65,32.68,32.5,32.63,61576.0,32.65,32.68,32.5,32.63,61576.0
2025-05-05 13:00:00,32.63,32.64,32.34,32.36,50274.0,32.63,32.64,32.34,32.36,50274.0
2025-05-05 13:30:00,32.36,32.55,32.35,32.46,81664.0,32.36,32.55,32.35,32.46,81664.0
2025-05-05 14:00:00,32.44,32.49,32.4,32.43,83419.0,32.44,32.49,32.4,32.43,83419.0
2025-05-05 14:30:00,32.42,32.44,32.23,32.29,54138.0,32.42,32.44,32.23,32.29,54138.0
2025-05-05 15:00:00,32.28,32.28,32.03,32.06,94297.0,32.28,32.28,32.03,32.06,94297.0
2025-05-05 15:30:00,32.05,32.13,31.76,31.79,395072.0,32.05,32.13,31.76,31.79,395072.0
2025-05-06 09:30:00,31.26,31.83,31.09,31.45,90362.0,31.26,31.83,31.09,31.45,90362.0
2025-05-06 10:00:00,31.5,31.69,31.34,31.69,60482.0,31.5,31.69,31.34,31.69,60482.0
2025-05-06 10:30:00,31.67,31.77,31.58,31.62,59555.0,31.67,31.77,31.58,31.62,59555.0
2025-05-06 11:00:00,31.62,31.96,31.55,31.95,110108.0,31.62,31.96,31.55,31.95,110108.0
2025-05-06 11:30:00,31.94,32.12,31.83,31.9,56403.0,31.94,32.12,31.83,31.9,56403.0
2025-05-06 12:00:00,31.92,32.07,31.86,31.98,54841.0,31.92,32.07,31.86,31.98,54841.0
2025-05-06 12:30:00,31.98,32.03,31.55,31.56,42088.0,31.98,32.03,31.55,31.56,42088.0
2025-05-06 13:00:00,31.56,31.61,31.33,31.34,52533.0,31.56,31.61,31.33,31.34,52533.0
2025-05-06 13:30:00,31.34,31.42,31.19,31.19,52630.0,31.34,31.42,31.19,31.19,52630.0
2025-05-06 14:00:00,31.21,31.66,31.19,31.64,66540.0,31.21,31.66,31.19,31.64,66540.0
2025-05-06 14:30:00,31.65,31.78,31.46,31.57,51379.0,31.65,31.78,31.46,31.57,51379.0
2025-05-06 15:00:00,31.57,31.64,31.5,31.57,50309.0,31.57,31.64,31.5,31.57,50309.0
2025-05-06 15:30:00,31.57,31.64,31.38,31.44,309578.0,31.57,31.64,31.38,31.44,309578.0
2025-05-07 09:30:00,31.7,32.14,31.62,31.9,71513.0,31.7,32.14,31.62,31.9,71513.0
2025-05-07 10:00:00,31.88,32.04,31.62,31.69,71628.0,31.88,32.04,31.62,31.69,71628.0
2025-05-07 10:30:00,31.7,31.9,31.62,31.71,75350.0,31.7,31.9,31.62,31.71,75350.0
2025-05-07 11:00:00,31.68,31.84,31.49,31.81,103399.0,31.68,31.84,31.49,31.81,103399.0
2025-05-07 11:30:00,31.79,31.93,31.72,31.77,24832.0,31.79,31.93,31.72,31.77,24832.0
2025-05-07 12:00:00,31.75,31.98,31.73,31.86,36783.0,31.75,31.98,31.73,31.86,36783.0
2025-05-07 12:30:00,31.86,32.14,31.84,32.1,31386.0,31.86,32.14,31.84,32.1,31386.0
2025-05-07 13:00:00,32.12,32.35,32.07,32.09,62262.0,32.12,32.35,32.07,32.09,62262.0
2025-05-07 13:30:00,32.11,32.12,31.62,31.64,47430.0,32.11,32.12,31.62,31.64,47430.0
2025-05-07 14:00:00,31.67,31.7,31.27,31.51,104747.0,31.67,31.7,31.27,31.51,104747.0
2025-05-07 14:30:00,31.52,31.75,31.34,31.58,70618.0,31.52,31.75,31.34,31.58,70618.0
2025-05-07 15:00:00,31.58,31.6,31.26,31.27,56440.0,31.58,31.6,31.26,31.27,56440.0
2025-05-07 15:30:00,31.27,31.62,31.26,31.35,240503.0,31.27,31.62,31.26,31.35,240503.0
2025-05-08 09:30:00,31.7,31.8,31.06,31.35,120717.0,31.7,31.8,31.06,31.35,120717.0
2025-05-08 10:00:00,31.34,31.56,31.22,31.54,130865.0,31.34,31.56,31.22,31.54,130865.0
2025-05-08 10:30:00,31.54,31.62,31.12,31.14,33921.0,31.54,31.62,31.12,31.14,33921.0
2025-05-08 11:00:00,31.19,31.62,31.14,31.56,64937.0,31.19,31.62,31.14,31.56,64937.0
2025-05-08 11:30:00,31.52,31.9,31.5,31.68,99268.0,31.52,31.9,31.5,31.68,99268.0
2025-05-08 12:00:00,31.71,31.92,31.68,31.81,31380.0,31.71,31.92,31.68,31.81,31380.0
2025-05-08 12:30:00,31.8,32.02,31.79,31.95,32459.0,31.8,32.02,31.79,31.95,32459.0
2025-05-08 13:00:00,31.97,31.97,31.54,31.57,75487.0,31.97,31.97,31.54,31.57,75487.0
2025-05-08 13:30:00,31.54,31.61,31.35,31.36,46172.0,31.54,31.61,31.35,31.36,46172.0
2025-05-08 14:00:00,31.36,31.57,31.34,31.51,38708.0,31.36,31.57,31.34,31.51,38708.0
2025-05-08 14:30:00,31.52,31.56,31.39,31.41,54661.0,31.52,31.56,31.39,31.41,54661.0
2025-05-08 15:00:00,31.41,31.74,31.39,31.74,93571.0,31.41,31.74,31.39,31.74,93571.0
2025-05-08 15:30:00,31.72,31.75,31.33,31.38,258791.0,31.72,31.75,31.33,31.38,258791.0
2025-05-09 09:30:00,31.5,31.87,31.19,31.44,123220.0,31.5,31.87,31.19,31.44,123220.0
2025-05-09 10:00:00,31.44,31.7,31.16,31.29,146334.0,31.44,31.7,31.16,31.29,146334.0
2025-05-09 10:30:00,31.31,31.45,31.21,31.32,38950.0,31.31,31.45,31.21,31.32,38950.0
2025-05-09 11:00:00,31.33,31.46,31.2,31.24,54236.0,31.33,31.46,31.2,31.24,54236.0
2025-05-09 11:30:00,31.26,31.36,31.17,31.22,31984.0,31.26,31.36,31.17,31.22,31984.0
2025-05-09 12:00:00,31.19,31.23,31.07,31.16,46482.0,31.19,31.23,31.07,31.16,46482.0
2025-05-09 12:30:00,31.15,31.18,31.01,31.16,43359.0,31.15,31.18,31.01,31.16,43359.0
2025-05-09 13:00:00,31.14,31.23,31.09,31.18,19780.0,31.14,31.23,31.09,31.18,19780.0
2025-05-09 13:30:00,31.17,31.28,31.14,31.23,40858.0,31.17,31.28,31.14,31.23,40858.0
2025-05-09 14:00:00,31.24,31.25,31.06,31.08,38509.0,31.24,31.25,31.06,31.08,38509.0
2025-05-09 14:30:00,31.08,31.19,31.05,31.07,36433.0,31.08,31.19,31.05,31.07,36433.0
2025-05-09 15:00:00,31.07,31.19,31.05,31.12,44881.0,31.07,31.19,31.05,31.12,44881.0
2025-05-09 15:30:00,31.12,31.16,30.84,30.88,235031.0,31.12,31.16,30.84,30.88,235031.0
2025-05-12 09:30:00,32.69,33.5,32.49,32.63,341410.0,32.69,33.5,32.49,32.63,341410.0
2025-05-12 10:00:00,32.63,33.13,32.61,32.8,178277.0,32.63,33.13,32.61,32.8,178277.0
2025-05-12 10:30:00,32.78,33.29,32.67,32.94,108791.0,32.78,33.29,32.67,32.94,108791.0
2025-05-12 11:00:00,32.91,33.07,32.78,32.95,94228.0,32.91,33.07,32.78,32.95,94228.0
2025-05-12 11:30:00,32.97,33.05,32.81,32.89,62272.0,32.97,33.05,32.81,32.89,62272.0
2025-05-12 12:00:00,32.92,33.24,32.92,33.11,72666.0,32.92,33.24,32.92,33.11,72666.0
2025-05-12 12:30:00,33.1,33.4,33.09,33.34,66390.0,33.1,33.4,33.09,33.34,66390.0
2025-05-12 13:00:00,33.34,33.46,33.22,33.23,108505.0,33.34,33.46,33.22,33.23,108505.0
2025-05-12 13:30:00,33.22,33.33,33.18,33.22,68207.0,33.22,33.33,33.18,33.22,68207.0
2025-05-12 14:00:00,33.23,33.3,33.14,33.23,55170.0,33.23,33.3,33.14,33.23,55170.0
2025-05-12 14:30:00,33.22,33.26,32.94,32.96,74651.0,33.22,33.26,32.94,32.96,74651.0
2025-05-12 15:00:00,32.95,33.18,32.93,32.97,97120.0,32.95,33.18,32.93,32.97,97120.0
2025-05-12 15:30:00,32.98,33.41,32.97,33.4,319302.0,32.98,33.41,32.97,33.4,319302.0
2025-05-13 09:30:00,33.72,34.06,33.5,33.64,72381.0,33.72,34.06,33.5,33.64,72381.0
2025-05-13 10:00:00,33.63,33.83,33.38,33.38,52431.0,33.63,33.83,33.38,33.38,52431.0
2025-05-13 10:30:00,33.41,33.61,33.31,33.52,48667.0,33.41,33.61,33.31,33.52,48667.0
2025-05-13 11:00:00,33.5,33.67,33.44,33.61,45249.0,33.5,33.67,33.44,33.61,45249.0
2025-05-13 11:30:00,33.59,33.79,33.55,33.62,51789.0,33.59,33.79,33.55,33.62,51789.0
2025-05-13 12:00:00,33.59,33.6,33.37,33.45,38506.0,33.59,33.6,33.37,33.45,38506.0
2025-05-13 12:30:00,33.45,33.52,33.19,33.2,42306.0,33.45,33.52,33.19,33.2,42306.0
2025-05-13 13:00:00,33.22,33.3,33.11,33.27,52814.0,33.22,33.3,33.11,33.27,52814.0
2025-05-13 13:30:00,33.27,33.33,33.18,33.18,33532.0,33.27,33.33,33.18,33.18,33532.0
2025-05-13 14:00:00,33.19,33.37,33.16,33.3,50658.0,33.19,33.37,33.16,33.3,50658.0
2025-05-13 14:30:00,33.3,33.36,32.99,33.12,85763.0,33.3,33.36,32.99,33.12,85763.0
2025-05-13 15:00:00,33.14,33.21,33.07,33.16,47948.0,33.14,33.21,33.07,33.16,47948.0
2025-05-13 15:30:00,33.17,33.4,33.17,33.23,290706.0,33.17,33.4,33.17,33.23,290706.0
2025-05-14 09:30:00,33.0,33.3,32.42,32.54,144547.0,33.0,33.3,32.42,32.54,144547.0
2025-05-14 10:00:00,32.54,32.76,32.23,32.65,78350.0,32.54,32.76,32.23,32.65,78350.0
2025-05-14 10:30:00,32.62,32.87,32.58,32.83,81266.0,32.62,32.87,32.58,32.83,81266.0
2025-05-14 11:00:00,32.83,32.89,32.53,32.84,52202.0,32.83,32.89,32.53,32.84,52202.0
2025-05-14 11:30:00,32.86,33.07,32.84,33.05,42692.0,32.86,33.07,32.84,33.05,42692.0
2025-05-14 12:00:00,33.05,33.09,32.75,32.76,43150.0,33.05,33.09,32.75,32.76,43150.0
2025-05-14 12:30:00,32.76,32.98,32.74,32.93,41361.0,32.76,32.98,32.74,32.93,41361.0
2025-05-14 13:00:00,32.94,32.94,32.5,32.67,55511.0,32.94,32.94,32.5,32.67,55511.0
2025-05-14 13:30:00,32.64,32.8,32.58,32.71,54868.0,32.64,32.8,32.58,32.71,54868.0
2025-05-14 14:00:00,32.72,32.75,32.61,32.63,54580.0,32.72,32.75,32.61,32.63,54580.0
2025-05-14 14:30:00,32.63,32.84,32.62,32.77,62350.0,32.63,32.84,32.62,32.77,62350.0
2025-05-14 15:00:00,32.76,32.8,32.58,32.73,88010.0,32.76,32.8,32.58,32.73,88010.0
2025-05-14 15:30:00,32.75,32.76,32.54,32.71,317165.0,32.75,32.76,32.54,32.71,317165.0
2025-05-15 09:30:00,32.6,33.72,32.56,33.71,115846.0,32.6,33.72,32.56,33.71,115846.0
2025-05-15 10:00:00,33.72,33.97,33.57,33.71,118544.0,33.72,33.97,33.57,33.71,118544.0
2025-05-15 10:30:00,33.73,34.23,33.73,34.03,91091.0,33.73,34.23,33.73,34.03,91091.0
2025-05-15 11:00:00,34.02,34.29,34.0,34.21,36361.0,34.02,34.29,34.0,34.21,36361.0
2025-05-15 11:30:00,34.17,34.4,34.16,34.29,54315.0,34.17,34.4,34.16,34.29,54315.0
2025-05-15 12:00:00,34.25,34.47,34.25,34.37,45190.0,34.25,34.47,34.25,34.37,45190.0
2025-05-15 12:30:00,34.36,34.38,34.15,34.21,39238.0,34.36,34.38,34.15,34.21,39238.0
2025-05-15 13:00:00,34.21,34.26,34.1,34.12,43847.0,34.21,34.26,34.1,34.12,43847.0
2025-05-15 13:30:00,34.1,34.11,33.92,33.94,23066.0,34.1,34.11,33.92,33.94,23066.0
2025-05-15 14:00:00,33.94,34.03,33.92,34.0,36543.0,33.94,34.03,33.92,34.0,36543.0
2025-05-15 14:30:00,34.02,34.12,33.95,34.11,45011.0,34.02,34.12,33.95,34.11,45011.0
2025-05-15 15:00:00,34.11,34.19,34.04,34.15,63596.0,34.11,34.19,34.04,34.15,63596.0
2025-05-15 15:30:00,34.17,34.47,34.06,34.43,376659.0,34.17,34.47,34.06,34.43,376659.0
2025-05-16 09:30:00,34.66,35.39,34.66,35.25,87141.0,34.66,35.39,34.66,35.25,87141.0
2025-05-16 10:00:00,35.19,35.61,35.11,35.41,64349.0,35.19,35.61,35.11,35.41,64349.0
2025-05-16 10:30:00,35.39,35.39,35.15,35.36,46032.0,35.39,35.39,35.15,35.36,46032.0
2025-05-16 11:00:00,35.36,35.36,34.83,35.05,51453.0,35.36,35.36,34.83,35.05,51453.0
2025-05-16 11:30:00,35.03,35.2,35.01,35.02,49075.0,35.03,35.2,35.01,35.02,49075.0
2025-05-16 12:00:00,35.02,35.13,34.96,35.02,39001.0,35.02,35.13,34.96,35.02,39001.0
2025-05-16 12:30:00,35.02,35.16,35.02,35.07,57229.0,35.02,35.16,35.02,35.07,57229.0
2025-05-16 13:00:00,35.08,35.29,35.02,35.2,76052.0,35.08,35.29,35.02,35.2,76052.0
2025-05-16 13:30:00,35.19,35.43,35.18,35.41,39471.0,35.19,35.43,35.18,35.41,39471.0
2025-05-16 14:00:00,35.41,35.62,35.41,35.43,55054.0,35.41,35.62,35.41,35.43,55054.0
2025-05-16 14:30:00,35.41,35.46,35.27,35.39,44685.0,35.41,35.46,35.27,35.39,44685.0
2025-05-16 15:00:00,35.38,35.49,35.27,35.27,98422.0,35.38,35.49,35.27,35.27,98422.0
2025-05-16 15:30:00,35.27,35.36,34.86,35.05,312502.0,35.27,35.36,34.86,35.05,312502.0
2025-05-19 09:30:00,34.28,35.0,34.19,34.57,190279.0,34.28,35.0,34.19,34.57,190279.0
2025-05-19 10:00:00,34.65,34.65,34.25,34.36,247730.0,34.65,34.65,34.25,34.36,247730.0
2025-05-19 10:30:00,34.38,34.46,34.26,34.31,128964.0,34.38,34.46,34.26,34.31,128964.0
2025-05-19 11:00:00,34.31,34.58,34.3,34.5,148154.0,34.31,34.58,34.3,34.5,148154.0
2025-05-19 11:30:00,34.5,34.57,34.45,34.48,63699.0,34.5,34.57,34.45,34.48,63699.0
2025-05-19 12:00:00,34.48,34.73,34.46,34.73,115300.0,34.48,34.73,34.46,34.73,115300.0
2025-05-19 12:30:00,34.74,34.76,34.57,34.71,42604.0,34.74,34.76,34.57,34.71,42604.0
2025-05-19 13:00:00,34.71,34.82,34.63,34.68,52378.0,34.71,34.82,34.63,34.68,52378.0
2025-05-19 13:30:00,34.66,34.71,34.5,34.52,319488.0,34.66,34.71,34.5,34.52,319488.0
2025-05-19 14:00:00,34.53,34.66,34.39,34.46,59398.0,34.53,34.66,34.39,34.46,59398.0
2025-05-19 14:30:00,34.45,34.48,34.3,34.33,64986.0,34.45,34.48,34.3,34.33,64986.0
2025-05-19 15:00:00,34.32,34.39,34.15,34.17,124460.0,34.32,34.39,34.15,34.17,124460.0
2025-05-19 15:30:00,34.17,34.42,34.09,34.36,533587.0,34.17,34.42,34.09,34.36,533587.0
2025-05-20 09:30:00,34.36,35.19,34.33,35.17,145630.0,34.36,35.19,34.33,35.17,145630.0
2025-05-20 10:00:00,35.17,35.29,34.8,34.96,92958.0,35.17,35.29,34.8,34.96,92958.0
2025-05-20 10:30:00,34.98,35.1,34.73,34.74,47390.0,34.98,35.1,34.73,34.74,47390.0
2025-05-20 11:00:00,34.75,35.28,34.73,35.12,145554.0,34.75,35.28,34.73,35.12,145554.0
2025-05-20 11:30:00,35.14,35.19,35.05,35.08,69592.0,35.14,35.19,35.05,35.08,69592.0
2025-05-20 12:00:00,35.08,35.2,34.99,35.14,68195.0,35.08,35.2,34.99,35.14,68195.0
2025-05-20 12:30:00,35.12,35.2,35.02,35.03,41293.0,35.12,35.2,35.02,35.03,41293.0
2025-05-20 13:00:00,35.01,35.19,35.01,35.07,89956.0,35.01,35.19,35.01,35.07,89956.0
2025-05-20 13:30:00,35.07,35.09,34.99,35.04,49992.0,35.07,35.09,34.99,35.04,49992.0
2025-05-20 14:00:00,35.03,35.08,34.62,34.63,67322.0,35.03,35.08,34.62,34.63,67322.0
2025-05-20 14:30:00,34.64,34.73,34.59,34.59,49748.0,34.64,34.73,34.59,34.59,49748.0
2025-05-20 15:00:00,34.59,34.59,34.26,34.27,123836.0,34.59,34.59,34.26,34.27,123836.0
2025-05-20 15:30:00,34.27,34.35,34.11,34.16,463524.0,34.27,34.35,34.11,34.16,463524.0
2025-05-21 09:30:00,33.28,33.48,32.49,32.66,330895.0,33.28,33.48,32.49,32.66,330895.0
2025-05-21 10:00:00,32.65,32.79,32.34,32.35,322632.0,32.65,32.79,32.34,32.35,322632.0
2025-05-21 10:30:00,32.35,32.52,32.24,32.5,215711.0,32.35,32.52,32.24,32.5,215711.0
2025-05-21 11:00:00,32.51,32.52,32.12,32.27,225880.0,32.51,32.52,32.12,32.27,225880.0
2025-05-21 11:30:00,32.27,32.27,32.02,32.11,133531.0,32.27,32.27,32.02,32.11,133531.0
2025-05-21 12:00:00,32.1,32.19,32.0,32.16,141716.0,32.1,32.19,32.0,32.16,141716.0
2025-05-21 12:30:00,32.17,32.3,32.14,32.22,116417.0,32.17,32.3,32.14,32.22,116417.0
2025-05-21 13:00:00,32.21,32.25,31.73,31.74,240017.0,32.21,32.25,31.73,31.74,240017.0
2025-05-21 13:30:00,31.75,31.96,31.7,31.84,162989.0,31.75,31.96,31.7,31.84,162989.0
2025-05-21 14:00:00,31.83,31.85,31.67,31.75,250150.0,31.83,31.85,31.67,31.75,250150.0
2025-05-21 14:30:00,31.74,31.84,31.5,31.65,233942.0,31.74,31.84,31.5,31.65,233942.0
2025-05-21 15:00:00,31.65,31.66,31.41,31.65,229639.0,31.65,31.66,31.41,31.65,229639.0
2025-05-21 15:30:00,31.61,31.74,31.28,31.28,662076.0,31.61,31.74,31.28,31.28,662076.0
2025-05-22 09:30:00,43.07,45.38,41.62,45.08,3907388.0,43.07,45.38,41.62,45.08,3907388.0
2025-05-22 10:00:00,45.07,45.59,44.45,45.56,1867455.0,45.07,45.59,44.45,45.56,1867455.0
2025-05-22 10:30:00,45.59,46.25,45.31,46.07,1438693.0,45.59,46.25,45.31,46.07,1438693.0
2025-05-22 11:00:00,46.04,46.97,45.56,46.94,1365700.0,46.04,46.97,45.56,46.94,1365700.0
2025-05-22 11:30:00,46.93,48.79,46.9,48.69,1938345.0,46.93,48.79,46.9,48.69,1938345.0
2025-05-22 12:00:00,48.67,49.0,48.18,48.43,1519908.0,48.67,49.0,48.18,48.43,1519908.0
2025-05-22 12:30:00,48.47,48.48,47.56,47.67,969674.0,48.47,48.48,47.56,47.67,969674.0
2025-05-22 13:00:00,47.64,48.39,47.48,47.76,816621.0,47.64,48.39,47.48,47.76,816621.0
2025-05-22 13:30:00,47.77,47.88,47.26,47.47,900613.0,47.77,47.88,47.26,47.47,900613.0
2025-05-22 14:00:00,47.49,48.93,47.33,48.88,730981.0,47.49,48.93,47.33,48.88,730981.0
2025-05-22 14:30:00,48.85,49.17,48.32,48.95,1238136.0,48.85,49.17,48.32,48.95,1238136.0
2025-05-22 15:00:00,48.95,49.17,48.7,48.76,1013113.0,48.95,49.17,48.7,48.76,1013113.0
2025-05-22 15:30:00,48.79,50.04,48.78,49.28,2914491.0,48.79,50.04,48.78,49.28,2914491.0
2025-05-23 09:30:00,49.49,49.51,47.25,47.46,914477.0,49.49,49.51,47.25,47.46,914477.0
2025-05-23 10:00:00,47.45,47.58,46.82,46.95,609227.0,47.45,47.58,46.82,46.95,609227.0
2025-05-23 10:30:00,46.95,47.09,46.3,46.6,656313.0,46.95,47.09,46.3,46.6,656313.0
2025-05-23 11:00:00,46.62,47.32,46.59,46.96,584392.0,46.62,47.32,46.59,46.96,584392.0
2025-05-23 11:30:00,46.96,47.57,46.65,47.4,435141.0,46.96,47.57,46.65,47.4,435141.0
2025-05-23 12:00:00,47.4,47.41,46.72,46.98,345145.0,47.4,47.41,46.72,46.98,345145.0
2025-05-23 12:30:00,46.98,47.41,46.8,46.86,306692.0,46.98,47.41,46.8,46.86,306692.0
2025-05-23 13:00:00,46.87,47.64,46.86,47.51,350151.0,46.87,47.64,46.86,47.51,350151.0
2025-05-23 13:30:00,47.51,48.0,47.42,47.5,337110.0,47.51,48.0,47.42,47.5,337110.0
2025-05-23 14:00:00,47.5,48.43,47.45,48.17,338860.0,47.5,48.43,47.45,48.17,338860.0
2025-05-23 14:30:00,48.16,48.69,48.16,48.35,378255.0,48.16,48.69,48.16,48.35,378255.0
2025-05-23 15:00:00,48.33,48.37,47.95,48.23,313972.0,48.33,48.37,47.95,48.23,313972.0
2025-05-23 15:30:00,48.23,48.76,48.07,48.67,1078630.0,48.23,48.76,48.07,48.67,1078630.0
2025-05-27 09:30:00,49.75,49.81,47.95,48.47,378391.0,49.75,49.81,47.95,48.47,378391.0
2025-05-27 10:00:00,48.47,49.34,48.43,49.31,270946.0,48.47,49.34,48.43,49.31,270946.0
2025-05-27 10:30:00,49.34,49.94,49.17,49.25,308787.0,49.34,49.94,49.17,49.25,308787.0
2025-05-27 11:00:00,49.25,49.41,48.78,49.15,157507.0,49.25,49.41,48.78,49.15,157507.0
2025-05-27 11:30:00,49.15,49.23,48.6,48.83,217324.0,49.15,49.23,48.6,48.83,217324.0
2025-05-27 12:00:00,48.87,48.93,48.5,48.55,141783.0,48.87,48.93,48.5,48.55,141783.0
2025-05-27 12:30:00,48.55,48.75,48.46,48.74,90961.0,48.55,48.75,48.46,48.74,90961.0
2025-05-27 13:00:00,48.71,49.02,48.67,49.0,164272.0,48.71,49.02,48.67,49.0,164272.0
2025-05-27 13:30:00,48.95,49.45,48.95,49.39,163407.0,48.95,49.45,48.95,49.39,163407.0
2025-05-27 14:00:00,49.37,49.64,49.27,49.6,163039.0,49.37,49.64,49.27,49.6,163039.0
2025-05-27 14:30:00,49.59,49.81,49.48,49.63,195313.0,49.59,49.81,49.48,49.63,195313.0
2025-05-27 15:00:00,49.62,49.9,49.46,49.52,303327.0,49.62,49.9,49.46,49.52,303327.0
2025-05-27 15:30:00,49.52,49.7,49.27,49.6,639907.0,49.52,49.7,49.27,49.6,639907.0
2025-05-28 09:30:00,50.0,51.5,49.59,51.39,733905.0,50.0,51.5,49.59,51.39,733905.0
2025-05-28 10:00:00,51.41,52.55,51.03,52.33,631179.0,51.41,52.55,51.03,52.33,631179.0
2025-05-28 10:30:00,52.34,52.9,52.19,52.61,406482.0,52.34,52.9,52.19,52.61,406482.0
2025-05-28 11:00:00,52.59,52.84,52.22,52.32,303411.0,52.59,52.84,52.22,52.32,303411.0
2025-05-28 11:30:00,52.32,52.65,52.11,52.26,247952.0,52.32,52.65,52.11,52.26,247952.0
2025-05-28 12:00:00,52.23,52.42,51.92,52.35,262558.0,52.23,52.42,51.92,52.35,262558.0
2025-05-28 12:30:00,52.33,52.84,52.32,52.45,203028.0,52.33,52.84,52.32,52.45,203028.0
2025-05-28 13:00:00,52.44,52.68,52.22,52.36,154120.0,52.44,52.68,52.22,52.36,154120.0
2025-05-28 13:30:00,52.33,52.38,52.13,52.34,146718.0,52.33,52.38,52.13,52.34,146718.0
2025-05-28 14:00:00,52.35,52.48,51.82,51.96,218213.0,52.35,52.48,51.82,51.96,218213.0
2025-05-28 14:30:00,51.95,52.37,51.92,52.07,169928.0,51.95,52.37,51.92,52.07,169928.0
2025-05-28 15:00:00,52.07,52.33,52.03,52.05,226258.0,52.07,52.33,52.03,52.05,226258.0
2025-05-28 15:30:00,52.06,52.75,52.06,52.72,807022.0,52.06,52.75,52.06,52.72,807022.0
2025-05-29 09:30:00,52.86,53.13,51.72,51.73,347331.0,52.86,53.13,51.72,51.73,347331.0
2025-05-29 10:00:00,51.74,51.92,50.5,50.65,265824.0,51.74,51.92,50.5,50.65,265824.0
2025-05-29 10:30:00,50.66,50.77,50.05,50.38,234500.0,50.66,50.77,50.05,50.38,234500.0
2025-05-29 11:00:00,50.37,50.57,49.53,49.55,208304.0,50.37,50.57,49.53,49.55,208304.0
2025-05-29 11:30:00,49.55,49.57,48.9,48.93,233418.0,49.55,49.57,48.9,48.93,233418.0
2025-05-29 12:00:00,48.95,49.05,48.27,48.37,226106.0,48.95,49.05,48.27,48.37,226106.0
2025-05-29 12:30:00,48.39,48.45,47.82,47.83,209874.0,48.39,48.45,47.82,47.83,209874.0
2025-05-29 13:00:00,47.81,48.04,47.69,47.73,196129.0,47.81,48.04,47.69,47.73,196129.0
2025-05-29 13:30:00,47.73,47.87,47.29,47.38,197295.0,47.73,47.87,47.29,47.38,197295.0
2025-05-29 14:00:00,47.39,47.47,47.01,47.16,228463.0,47.39,47.47,47.01,47.16,228463.0
2025-05-29 14:30:00,47.16,47.89,47.15,47.63,275949.0,47.16,47.89,47.15,47.63,275949.0
2025-05-29 15:00:00,47.63,47.82,47.43,47.69,252540.0,47.63,47.82,47.43,47.69,252540.0
2025-05-29 15:30:00,47.69,48.4,47.66,48.36,740754.0,47.69,48.4,47.66,48.36,740754.0
2025-05-30 09:30:00,48.05,48.75,47.92,48.33,165926.0,48.05,48.75,47.92,48.33,165926.0
2025-05-30 10:00:00,48.31,48.85,48.31,48.6,226252.0,48.31,48.85,48.31,48.6,226252.0
2025-05-30 10:30:00,48.59,48.76,48.27,48.45,80257.0,48.59,48.76,48.27,48.45,80257.0
2025-05-30 11:00:00,48.46,48.5,48.07,48.24,69918.0,48.46,48.5,48.07,48.24,69918.0
2025-05-30 11:30:00,48.23,48.24,47.92,48.09,66049.0,48.23,48.24,47.92,48.09,66049.0
2025-05-30 12:00:00,48.08,48.15,47.83,47.85,77744.0,48.08,48.15,47.83,47.85,77744.0
2025-05-30 12:30:00,47.86,47.86,47.53,47.73,107130.0,47.86,47.86,47.53,47.73,107130.0
2025-05-30 13:00:00,47.72,47.97,47.71,47.9,67054.0,47.72,47.97,47.71,47.9,67054.0
2025-05-30 13:30:00,47.91,47.97,47.82,47.84,66110.0,47.91,47.97,47.82,47.84,66110.0
2025-05-30 14:00:00,47.85,48.07,47.84,48.01,84369.0,47.85,48.07,47.84,48.01,84369.0
2025-05-30 14:30:00,48.01,48.2,47.97,48.2,82126.0,48.01,48.2,47.97,48.2,82126.0
2025-05-30 15:00:00,48.2,48.32,47.98,48.06,87860.0,48.2,48.32,47.98,48.06,87860.0
2025-05-30 15:30:00,48.05,48.18,47.91,47.92,398338.0,48.05,48.18,47.91,47.92,398338.0
2025-06-02 09:30:00,47.9,48.05,47.2,47.2,199672.0,47.9,48.05,47.2,47.2,199672.0
2025-06-02 10:00:00,47.2,47.92,47.07,47.9,112866.0,47.2,47.92,47.07,47.9,112866.0
2025-06-02 10:30:00,47.9,48.52,47.86,48.39,141432.0,47.9,48.52,47.86,48.39,141432.0
2025-06-02 11:00:00,48.43,49.05,48.4,48.82,79851.0,48.43,49.05,48.4,48.82,79851.0
2025-06-02 11:30:00,48.84,49.17,48.66,49.11,56460.0,48.84,49.17,48.66,49.11,56460.0
2025-06-02 12:00:00,49.11,49.11,48.88,48.95,40897.0,49.11,49.11,48.88,48.95,40897.0
2025-06-02 12:30:00,48.95,49.09,48.85,49.04,30799.0,48.95,49.09,48.85,49.04,30799.0
2025-06-02 13:00:00,49.03,49.25,48.98,49.19,42983.0,49.03,49.25,48.98,49.19,42983.0
2025-06-02 13:30:00,49.19,49.32,49.11,49.13,32405.0,49.19,49.32,49.11,49.13,32405.0
2025-06-02 14:00:00,49.14,49.62,49.14,49.61,67143.0,49.14,49.62,49.14,49.61,67143.0
2025-06-02 14:30:00,49.6,49.66,49.34,49.34,63414.0,49.6,49.66,49.34,49.34,63414.0
2025-06-02 15:00:00,49.36,49.75,49.26,49.71,75540.0,49.36,49.75,49.26,49.71,75540.0
2025-06-02 15:30:00,49.72,49.97,49.65,49.72,441729.0,49.72,49.97,49.65,49.72,441729.0
2025-06-03 09:30:00,51.01,51.35,49.8,50.99,347224.0,51.01,51.35,49.8,50.99,347224.0
2025-06-03 10:00:00,51.02,51.53,50.69,51.47,145459.0,51.02,51.53,50.69,51.47,145459.0
2025-06-03 10:30:00,51.5,51.72,51.35,51.66,111027.0,51.5,51.72,51.35,51.66,111027.0
2025-06-03 11:00:00,51.68,52.23,51.62,52.16,146514.0,51.68,52.23,51.62,52.16,146514.0
2025-06-03 11:30:00,52.18,52.47,51.96,52.18,125937.0,52.18,52.47,51.96,52.18,125937.0
2025-06-03 12:00:00,52.21,52.45,52.08,52.41,90061.0,52.21,52.45,52.08,52.41,90061.0
2025-06-03 12:30:00,52.43,52.54,52.26,52.38,82770.0,52.43,52.54,52.26,52.38,82770.0
2025-06-03 13:00:00,52.4,52.4,51.81,52.07,106476.0,52.4,52.4,51.81,52.07,106476.0
2025-06-03 13:30:00,52.1,52.15,51.96,52.12,54549.0,52.1,52.15,51.96,52.12,54549.0
2025-06-03 14:00:00,52.12,52.16,51.6,51.72,85209.0,52.12,52.16,51.6,51.72,85209.0
2025-06-03 14:30:00,51.74,51.96,51.72,51.79,94982.0,51.74,51.96,51.72,51.79,94982.0
2025-06-03 15:00:00,51.79,51.85,51.49,51.62,109878.0,51.79,51.85,51.49,51.62,109878.0
2025-06-03 15:30:00,51.6,52.1,51.45,51.99,524701.0,51.6,52.1,51.45,51.99,524701.0
2025-06-04 09:30:00,51.91,52.2,51.19,51.21,107816.0,51.91,52.2,51.19,51.21,107816.0
2025-06-04 10:00:00,51.08,51.6,51.0,51.23,129960.0,51.08,51.6,51.0,51.23,129960.0
2025-06-04 10:30:00,51.22,51.37,50.86,51.2,70960.0,51.22,51.37,50.86,51.2,70960.0
2025-06-04 11:00:00,51.21,51.21,50.97,51.07,67377.0,51.21,51.21,50.97,51.07,67377.0
2025-06-04 11:30:00,51.07,51.38,51.06,51.18,96854.0,51.07,51.38,51.06,51.18,96854.0
2025-06-04 12:00:00,51.19,51.57,51.15,51.3,55416.0,51.19,51.57,51.15,51.3,55416.0
2025-06-04 12:30:00,51.3,51.51,51.22,51.42,28396.0,51.3,51.51,51.22,51.42,28396.0
2025-06-04 13:00:00,51.42,51.82,51.39,51.68,38552.0,51.42,51.82,51.39,51.68,38552.0
2025-06-04 13:30:00,51.68,51.89,51.68,51.78,47774.0,51.68,51.89,51.68,51.78,47774.0
2025-06-04 14:00:00,51.78,51.83,51.44,51.47,41943.0,51.78,51.83,51.44,51.47,41943.0
2025-06-04 14:30:00,51.48,51.69,51.45,51.58,46411.0,51.48,51.69,51.45,51.58,46411.0
2025-06-04 15:00:00,51.59,51.78,51.49,51.65,103389.0,51.59,51.78,51.49,51.65,103389.0
2025-06-04 15:30:00,51.66,51.85,51.5,51.66,387460.0,51.66,51.85,51.5,51.66,387460.0
2025-06-05 09:30:00,51.79,52.3,51.51,51.83,163572.0,51.79,52.3,51.51,51.83,163572.0
2025-06-05 10:00:00,51.83,52.45,51.6,52.45,64193.0,51.83,52.45,51.6,52.45,64193.0
2025-06-05 10:30:00,52.44,52.58,52.09,52.43,84303.0,52.44,52.58,52.09,52.43,84303.0
2025-06-05 11:00:00,52.37,52.46,52.2,52.32,38562.0,52.37,52.46,52.2,52.32,38562.0
2025-06-05 11:30:00,52.32,52.68,52.31,52.63,60901.0,52.32,52.68,52.31,52.63,60901.0
2025-06-05 12:00:00,52.61,52.61,51.93,52.26,72904.0,52.61,52.61,51.93,52.26,72904.0
2025-06-05 12:30:00,52.28,52.32,51.96,52.1,37406.0,52.28,52.32,51.96,52.1,37406.0
2025-06-05 13:00:00,52.09,52.49,52.01,52.41,50745.0,52.09,52.49,52.01,52.41,50745.0
2025-06-05 13:30:00,52.43,52.5,52.24,52.29,35256.0,52.43,52.5,52.24,52.29,35256.0
2025-06-05 14:00:00,52.3,52.33,52.0,52.22,43789.0,52.3,52.33,52.0,52.22,43789.0
2025-06-05 14:30:00,52.24,52.58,52.21,52.38,74901.0,52.24,52.58,52.21,52.38,74901.0
2025-06-05 15:00:00,52.37,52.45,51.71,51.97,110076.0,52.37,52.45,51.71,51.97,110076.0
2025-06-05 15:30:00,51.98,52.47,51.98,52.36,312675.0,51.98,52.47,51.98,52.36,312675.0
2025-06-06 09:30:00,52.84,52.94,52.09,52.55,102487.0,52.84,52.94,52.09,52.55,102487.0
2025-06-06 10:00:00,52.61,52.67,52.16,52.25,62448.0,52.61,52.67,52.16,52.25,62448.0
2025-06-06 10:30:00,52.18,52.4,52.06,52.14,39209.0,52.18,52.4,52.06,52.14,39209.0
2025-06-06 11:00:00,52.13,52.66,52.12,52.62,100634.0,52.13,52.66,52.12,52.62,100634.0
2025-06-06 11:30:00,52.62,52.79,52.56,52.68,74806.0,52.62,52.79,52.56,52.68,74806.0
2025-06-06 12:00:00,52.68,52.76,52.46,52.46,43912.0,52.68,52.76,52.46,52.46,43912.0
2025-06-06 12:30:00,52.44,52.51,52.16,52.2,51281.0,52.44,52.51,52.16,52.2,51281.0
2025-06-06 13:00:00,52.2,52.27,52.05,52.23,36433.0,52.2,52.27,52.05,52.23,36433.0
2025-06-06 13:30:00,52.22,52.26,52.11,52.16,25086.0,52.22,52.26,52.11,52.16,25086.0
2025-06-06 14:00:00,52.18,52.25,52.01,52.01,47636.0,52.18,52.25,52.01,52.01,47636.0
2025-06-06 14:30:00,52.02,52.16,52.01,52.13,47368.0,52.02,52.16,52.01,52.13,47368.0
2025-06-06 15:00:00,52.11,52.23,52.06,52.22,52927.0,52.11,52.23,52.06,52.22,52927.0
2025-06-06 15:30:00,52.2,52.54,52.2,52.5,227192.0,52.2,52.54,52.2,52.5,227192.0
2025-06-09 09:30:00,52.9,53.21,51.4,51.99,186574.0,52.9,53.21,51.4,51.99,186574.0
2025-06-09 10:00:00,52.03,52.25,51.83,51.92,110308.0,52.03,52.25,51.83,51.92,110308.0
2025-06-09 10:30:00,51.94,52.22,51.77,52.18,54206.0,51.94,52.22,51.77,52.18,54206.0
2025-06-09 11:00:00,52.18,52.44,52.07,52.39,45747.0,52.18,52.44,52.07,52.39,45747.0
2025-06-09 11:30:00,52.39,52.65,52.36,52.65,46449.0,52.39,52.65,52.36,52.65,46449.0
2025-06-09 12:00:00,52.65,53.32,52.64,53.19,131266.0,52.65,53.32,52.64,53.19,131266.0
2025-06-09 12:30:00,53.16,53.17,52.83,52.86,74789.0,53.16,53.17,52.83,52.86,74789.0
2025-06-09 13:00:00,52.84,52.93,52.67,52.7,52620.0,52.84,52.93,52.67,52.7,52620.0
2025-06-09 13:30:00,52.7,52.74,52.48,52.62,62590.0,52.7,52.74,52.48,52.62,62590.0
2025-06-09 14:00:00,52.63,52.65,52.26,52.3,73499.0,52.63,52.65,52.26,52.3,73499.0
2025-06-09 14:30:00,52.3,52.41,52.24,52.3,51853.0,52.3,52.41,52.24,52.3,51853.0
2025-06-09 15:00:00,52.3,52.39,52.26,52.34,84950.0,52.3,52.39,52.26,52.34,84950.0
2025-06-09 15:30:00,52.34,52.4,52.0,52.08,297966.0,52.34,52.4,52.0,52.08,297966.0
2025-06-10 09:30:00,52.84,52.84,51.45,51.96,135257.0,52.84,52.84,51.45,51.96,135257.0
2025-06-10 10:00:00,51.93,52.65,51.93,52.62,98327.0,51.93,52.65,51.93,52.62,98327.0
2025-06-10 10:30:00,52.63,52.91,52.52,52.78,96856.0,52.63,52.91,52.52,52.78,96856.0
2025-06-10 11:00:00,52.77,52.94,52.76,52.86,57951.0,52.77,52.94,52.76,52.86,57951.0
2025-06-10 11:30:00,52.9,52.9,52.54,52.83,56493.0,52.9,52.9,52.54,52.83,56493.0
2025-06-10 12:00:00,52.85,53.12,52.79,52.98,103363.0,52.85,53.12,52.79,52.98,103363.0
2025-06-10 12:30:00,53.01,53.17,52.91,52.97,79162.0,53.01,53.17,52.91,52.97,79162.0
2025-06-10 13:00:00,52.97,53.3,52.93,53.13,80784.0,52.97,53.3,52.93,53.13,80784.0
2025-06-10 13:30:00,53.13,53.24,53.01,53.02,56600.0,53.13,53.24,53.01,53.02,56600.0
2025-06-10 14:00:00,53.02,53.02,52.71,52.83,61960.0,53.02,53.02,52.71,52.83,61960.0
2025-06-10 14:30:00,52.83,52.91,52.7,52.89,60157.0,52.83,52.91,52.7,52.89,60157.0
2025-06-10 15:00:00,52.87,53.13,52.87,53.12,81803.0,52.87,53.13,52.87,53.12,81803.0
2025-06-10 15:30:00,53.12,53.28,52.77,53.27,367989.0,53.12,53.28,52.77,53.27,367989.0
2025-06-11 09:30:00,53.31,53.6,52.5,52.93,119292.0,53.31,53.6,52.5,52.93,119292.0
2025-06-11 10:00:00,52.93,52.99,52.55,52.91,77211.0,52.93,52.99,52.55,52.91,77211.0
2025-06-11 10:30:00,52.83,53.12,52.75,53.0,55345.0,52.83,53.12,52.75,53.0,55345.0
2025-06-11 11:00:00,52.98,53.1,52.86,52.89,47557.0,52.98,53.1,52.86,52.89,47557.0
2025-06-11 11:30:00,52.9,52.98,52.78,52.88,41749.0,52.9,52.98,52.78,52.88,41749.0
2025-06-11 12:00:00,52.9,52.97,52.31,52.45,71181.0,52.9,52.97,52.31,52.45,71181.0
2025-06-11 12:30:00,52.45,52.62,52.36,52.47,35875.0,52.45,52.62,52.36,52.47,35875.0
2025-06-11 13:00:00,52.49,52.57,52.14,52.15,38779.0,52.49,52.57,52.14,52.15,38779.0
2025-06-11 13:30:00,52.17,52.25,51.83,51.96,40671.0,52.17,52.25,51.83,51.96,40671.0
2025-06-11 14:00:00,51.98,52.05,51.45,51.52,70622.0,51.98,52.05,51.45,51.52,70622.0
2025-06-11 14:30:00,51.52,51.92,51.5,51.71,67536.0,51.52,51.92,51.5,51.71,67536.0
2025-06-11 15:00:00,51.68,51.82,51.53,51.71,67582.0,51.68,51.82,51.53,51.71,67582.0
2025-06-11 15:30:00,51.66,51.71,51.43,51.5,260157.0,51.66,51.71,51.43,51.5,260157.0
2025-06-12 09:30:00,51.02,51.28,50.54,50.58,92246.0,51.02,51.28,50.54,50.58,92246.0
2025-06-12 10:00:00,50.58,51.3,50.58,51.08,61760.0,50.58,51.3,50.58,51.08,61760.0
2025-06-12 10:30:00,51.07,51.15,50.85,50.98,24049.0,51.07,51.15,50.85,50.98,24049.0
2025-06-12 11:00:00,50.98,51.11,50.49,50.71,34356.0,50.98,51.11,50.49,50.71,34356.0
2025-06-12 11:30:00,50.73,51.04,50.69,50.97,33180.0,50.73,51.04,50.69,50.97,33180.0
2025-06-12 12:00:00,51.01,51.33,50.99,51.31,60176.0,51.01,51.33,50.99,51.31,60176.0
2025-06-12 12:30:00,51.31,51.41,51.23,51.29,39691.0,51.31,51.41,51.23,51.29,39691.0
2025-06-12 13:00:00,51.29,51.5,51.29,51.38,63240.0,51.29,51.5,51.29,51.38,63240.0
2025-06-12 13:30:00,51.4,51.6,51.37,51.53,34938.0,51.4,51.6,51.37,51.53,34938.0
2025-06-12 14:00:00,51.55,51.74,51.45,51.57,61323.0,51.55,51.74,51.45,51.57,61323.0
2025-06-12 14:30:00,51.57,51.63,51.32,51.33,55192.0,51.57,51.63,51.32,51.33,55192.0
2025-06-12 15:00:00,51.33,51.47,51.07,51.17,69106.0,51.33,51.47,51.07,51.17,69106.0
2025-06-12 15:30:00,51.16,51.26,50.65,50.81,407338.0,51.16,51.26,50.65,50.81,407338.0
2025-06-13 09:30:00,50.06,51.0,49.46,49.56,104446.0,50.06,51.0,49.46,49.56,104446.0
2025-06-13 10:00:00,49.5,49.61,48.72,48.8,101925.0,49.5,49.61,48.72,48.8,101925.0
2025-06-13 10:30:00,48.8,49.61,48.8,49.43,95943.0,48.8,49.61,48.8,49.43,95943.0
2025-06-13 11:00:00,49.4,49.49,49.12,49.36,59991.0,49.4,49.49,49.12,49.36,59991.0
2025-06-13 11:30:00,49.4,49.48,49.14,49.18,35199.0,49.4,49.48,49.14,49.18,35199.0
2025-06-13 12:00:00,49.18,49.29,48.96,49.0,52719.0,49.18,49.29,48.96,49.0,52719.0
2025-06-13 12:30:00,48.98,49.01,48.6,48.6,57074.0,48.98,49.01,48.6,48.6,57074.0
2025-06-13 13:00:00,48.61,48.72,48.34,48.34,50639.0,48.61,48.72,48.34,48.34,50639.0
2025-06-13 13:30:00,48.36,48.68,48.34,48.54,80953.0,48.36,48.68,48.34,48.54,80953.0
2025-06-13 14:00:00,48.54,48.61,47.98,48.0,81123.0,48.54,48.61,47.98,48.0,81123.0
2025-06-13 14:30:00,48.03,48.38,47.94,48.33,69535.0,48.03,48.38,47.94,48.33,69535.0
2025-06-13 15:00:00,48.35,48.6,48.27,48.29,94789.0,48.35,48.6,48.27,48.29,94789.0
2025-06-13 15:30:00,48.28,48.52,48.11,48.52,311816.0,48.28,48.52,48.11,48.52,311816.0
2025-06-16 09:30:00,49.0,49.33,48.22,48.3,148178.0,49.0,49.33,48.22,48.3,148178.0
2025-06-16 10:00:00,48.32,48.83,48.22,48.43,100336.0,48.32,48.83,48.22,48.43,100336.0
2025-06-16 10:30:00,48.46,49.07,48.4,48.86,213875.0,48.46,49.07,48.4,48.86,213875.0
2025-06-16 11:00:00,48.89,48.9,48.37,48.42,97467.0,48.89,48.9,48.37,48.42,97467.0
2025-06-16 11:30:00,48.44,48.44,48.03,48.1,65527.0,48.44,48.44,48.03,48.1,65527.0
2025-06-16 12:00:00,48.09,48.64,48.07,48.59,89245.0,48.09,48.64,48.07,48.59,89245.0
2025-06-16 12:30:00,48.6,48.63,48.47,48.63,37868.0,48.6,48.63,48.47,48.63,37868.0
2025-06-16 13:00:00,48.62,48.83,48.62,48.73,44916.0,48.62,48.83,48.62,48.73,44916.0
2025-06-16 13:30:00,48.77,48.77,48.47,48.52,37634.0,48.77,48.77,48.47,48.52,37634.0
2025-06-16 14:00:00,48.55,48.73,48.54,48.68,52557.0,48.55,48.73,48.54,48.68,52557.0
2025-06-16 14:30:00,48.7,48.82,48.56,48.75,55397.0,48.7,48.82,48.56,48.75,55397.0
2025-06-16 15:00:00,48.73,48.75,48.46,48.51,53922.0,48.73,48.75,48.46,48.51,53922.0
2025-06-16 15:30:00,48.52,48.67,48.45,48.45,246796.0,48.52,48.67,48.45,48.45,246796.0
2025-06-17 09:30:00,48.23,48.78,47.87,48.01,112128.0,48.23,48.78,47.87,48.01,112128.0
2025-06-17 10:00:00,47.95,48.41,47.95,48.25,55598.0,47.95,48.41,47.95,48.25,55598.0
2025-06-17 10:30:00,48.28,48.5,48.27,48.37,40735.0,48.28,48.5,48.27,48.37,40735.0
2025-06-17 11:00:00,48.37,48.72,48.37,48.69,28798.0,48.37,48.72,48.37,48.69,28798.0
2025-06-17 11:30:00,48.69,48.76,48.55,48.7,39578.0,48.69,48.76,48.55,48.7,39578.0
2025-06-17 12:00:00,48.69,48.7,48.45,48.66,35634.0,48.69,48.7,48.45,48.66,35634.0
2025-06-17 12:30:00,48.66,48.69,48.17,48.2,64002.0,48.66,48.69,48.17,48.2,64002.0
2025-06-17 13:00:00,48.18,48.3,48.1,48.21,31071.0,48.18,48.3,48.1,48.21,31071.0
2025-06-17 13:30:00,48.2,48.39,48.09,48.17,37492.0,48.2,48.39,48.09,48.17,37492.0
2025-06-17 14:00:00,48.14,48.14,47.8,47.97,60274.0,48.14,48.14,47.8,47.97,60274.0
2025-06-17 14:30:00,47.95,48.31,47.95,48.31,48544.0,47.95,48.31,47.95,48.31,48544.0
2025-06-17 15:00:00,48.32,48.32,48.05,48.17,45983.0,48.32,48.32,48.05,48.17,45983.0
2025-06-17 15:30:00,48.17,48.42,48.16,48.27,202241.0,48.17,48.42,48.16,48.27,202241.0
2025-06-18 09:30:00,48.34,48.93,48.23,48.55,85143.0,48.34,48.93,48.23,48.55,85143.0
2025-06-18 10:00:00,48.55,49.27,48.55,49.17,90619.0,48.55,49.27,48.55,49.17,90619.0
2025-06-18 10:30:00,49.15,49.35,48.97,49.09,76846.0,49.15,49.35,48.97,49.09,76846.0
2025-06-18 11:00:00,49.09,49.22,48.8,48.82,83011.0,49.09,49.22,48.8,48.82,83011.0
2025-06-18 11:30:00,48.81,48.82,48.4,48.46,51025.0,48.81,48.82,48.4,48.46,51025.0
2025-06-18 12:00:00,48.46,48.55,48.42,48.5,26483.0,48.46,48.55,48.42,48.5,26483.0
2025-06-18 12:30:00,48.5,48.62,48.43,48.55,40427.0,48.5,48.62,48.43,48.55,40427.0
2025-06-18 13:00:00,48.53,48.65,48.48,48.51,42644.0,48.53,48.65,48.48,48.51,42644.0
2025-06-18 13:30:00,48.53,48.9,48.47,48.8,45940.0,48.53,48.9,48.47,48.8,45940.0
2025-06-18 14:00:00,48.8,49.13,48.78,49.12,112518.0,48.8,49.13,48.78,49.12,112518.0
2025-06-18 14:30:00,49.15,49.47,48.58,48.61,114402.0,49.15,49.47,48.58,48.61,114402.0
2025-06-18 15:00:00,48.57,48.83,48.54,48.55,125583.0,48.57,48.83,48.54,48.55,125583.0
2025-06-18 15:30:00,48.53,48.88,48.51,48.54,248160.0,48.53,48.88,48.51,48.54,248160.0
2025-06-20 09:30:00,48.79,49.01,48.43,48.83,111842.0,48.79,49.01,48.43,48.83,111842.0
2025-06-20 10:00:00,48.88,48.95,48.5,48.82,38376.0,48.88,48.95,48.5,48.82,38376.0
2025-06-20 10:30:00,48.78,48.82,48.45,48.6,33789.0,48.78,48.82,48.45,48.6,33789.0
2025-06-20 11:00:00,48.55,48.69,48.43,48.59,40177.0,48.55,48.69,48.43,48.59,40177.0
2025-06-20 11:30:00,48.59,48.68,48.55,48.62,19767.0,48.59,48.68,48.55,48.62,19767.0
2025-06-20 12:00:00,48.62,48.99,48.62,48.9,29014.0,48.62,48.99,48.62,48.9,29014.0
2025-06-20 12:30:00,48.89,49.0,48.79,48.85,24602.0,48.89,49.0,48.79,48.85,24602.0
2025-06-20 13:00:00,48.88,49.1,48.84,49.0,35548.0,48.88,49.1,48.84,49.0,35548.0
2025-06-20 13:30:00,48.99,49.12,48.97,49.11,42277.0,48.99,49.12,48.97,49.11,42277.0
2025-06-20 14:00:00,49.1,49.2,48.94,48.97,43393.0,49.1,49.2,48.94,48.97,43393.0
2025-06-20 14:30:00,48.98,49.02,48.78,48.82,33433.0,48.98,49.02,48.78,48.82,33433.0
2025-06-20 15:00:00,48.82,49.12,48.81,49.08,37975.0,48.82,49.12,48.81,49.08,37975.0
2025-06-20 15:30:00,49.08,49.53,49.08,49.45,237948.0,49.08,49.53,49.08,49.45,237948.0